va-project/scraper/Companies_Data/AMZN_Data/AMZN_price_history.csv

1	symbol	date	Closing Price
2	AMZN	1997-05-15	0.09791699796915054
3	AMZN	1997-05-16	0.0864579975605011
4	AMZN	1997-05-19	0.0854170024394989
5	AMZN	1997-05-20	0.08177100121974945
6	AMZN	1997-05-21	0.07135400176048279
7	AMZN	1997-05-22	0.0697920024394989
8	AMZN	1997-05-23	0.07500000298023224
9	AMZN	1997-05-27	0.07916700094938278
10	AMZN	1997-05-28	0.07656300067901611
11	AMZN	1997-05-29	0.07525999844074249
12	AMZN	1997-05-30	0.07500000298023224
13	AMZN	1997-06-02	0.07552099972963333
14	AMZN	1997-06-03	0.07395800203084946
15	AMZN	1997-06-04	0.0708329975605011
16	AMZN	1997-06-05	0.07708299905061722
17	AMZN	1997-06-06	0.08281300216913223
18	AMZN	1997-06-09	0.08437500149011612
19	AMZN	1997-06-10	0.07916700094938278
20	AMZN	1997-06-11	0.07708299905061722
21	AMZN	1997-06-12	0.08020800352096558
22	AMZN	1997-06-13	0.07916700094938278
23	AMZN	1997-06-16	0.07864599674940109
24	AMZN	1997-06-17	0.07525999844074249
25	AMZN	1997-06-18	0.07552099972963333
26	AMZN	1997-06-19	0.07552099972963333
27	AMZN	1997-06-20	0.07630199939012527
28	AMZN	1997-06-23	0.07500000298023224
29	AMZN	1997-06-24	0.07552099972963333
30	AMZN	1997-06-25	0.07552099972963333
31	AMZN	1997-06-26	0.07552099972963333
32	AMZN	1997-06-27	0.07447899878025055
33	AMZN	1997-06-30	0.07708299905061722
34	AMZN	1997-07-01	0.07578100264072418
35	AMZN	1997-07-02	0.07942699640989304
36	AMZN	1997-07-03	0.09557300060987473
37	AMZN	1997-07-07	0.10000000149011612
38	AMZN	1997-07-08	0.11510399729013443
39	AMZN	1997-07-09	0.11614599823951721
40	AMZN	1997-07-10	0.12812499701976776
41	AMZN	1997-07-11	0.11458300054073334
42	AMZN	1997-07-14	0.10677099972963333
43	AMZN	1997-07-15	0.12187500298023224
44	AMZN	1997-07-16	0.1166670024394989
45	AMZN	1997-07-17	0.11093799769878387
46	AMZN	1997-07-18	0.10781300067901611
47	AMZN	1997-07-21	0.10911499708890915
48	AMZN	1997-07-22	0.10677099972963333
49	AMZN	1997-07-23	0.11458300054073334
50	AMZN	1997-07-24	0.11302100121974945
51	AMZN	1997-07-25	0.11145800352096558
52	AMZN	1997-07-28	0.11614599823951721
53	AMZN	1997-07-29	0.12395799905061722
54	AMZN	1997-07-30	0.12239599972963333
55	AMZN	1997-07-31	0.11979199945926666
56	AMZN	1997-08-01	0.12083300203084946
57	AMZN	1997-08-04	0.11562500149011612
58	AMZN	1997-08-05	0.11041700094938278
59	AMZN	1997-08-06	0.11249999701976776
60	AMZN	1997-08-07	0.10885400325059891
61	AMZN	1997-08-08	0.11458300054073334
62	AMZN	1997-08-11	0.11640600115060806
63	AMZN	1997-08-12	0.10989599674940109
64	AMZN	1997-08-13	0.10989599674940109
65	AMZN	1997-08-14	0.10781300067901611
66	AMZN	1997-08-15	0.10572899878025055
67	AMZN	1997-08-18	0.1020829975605011
68	AMZN	1997-08-19	0.10833299905061722
69	AMZN	1997-08-20	0.10833299905061722
70	AMZN	1997-08-21	0.10572899878025055
71	AMZN	1997-08-22	0.10625000298023224
72	AMZN	1997-08-25	0.11093799769878387
73	AMZN	1997-08-26	0.1171879991889
74	AMZN	1997-08-27	0.11588499695062637
75	AMZN	1997-08-28	0.11874999850988388
76	AMZN	1997-08-29	0.11692699790000916
77	AMZN	1997-09-02	0.1177079975605011
78	AMZN	1997-09-03	0.1166670024394989
79	AMZN	1997-09-04	0.12760399281978607
80	AMZN	1997-09-05	0.125
81	AMZN	1997-09-08	0.15000000596046448
82	AMZN	1997-09-09	0.16197900474071503
83	AMZN	1997-09-10	0.1651040017604828
84	AMZN	1997-09-11	0.15781299769878387
85	AMZN	1997-09-12	0.18437500298023224
86	AMZN	1997-09-15	0.1546880006790161
87	AMZN	1997-09-16	0.16770799458026886
88	AMZN	1997-09-17	0.1703130006790161
89	AMZN	1997-09-18	0.1645829975605011
90	AMZN	1997-09-19	0.19739599525928497
91	AMZN	1997-09-22	0.22499999403953552
92	AMZN	1997-09-23	0.23125000298023224
93	AMZN	1997-09-24	0.21875
94	AMZN	1997-09-25	0.20390599966049194
95	AMZN	1997-09-26	0.20833300054073334
96	AMZN	1997-09-29	0.20208300650119781
97	AMZN	1997-09-30	0.21692700684070587
98	AMZN	1997-10-01	0.20104199647903442
99	AMZN	1997-10-02	0.20052100718021393
100	AMZN	1997-10-03	0.20078100264072418
101	AMZN	1997-10-06	0.20624999701976776
102	AMZN	1997-10-07	0.20286500453948975
103	AMZN	1997-10-08	0.2002599984407425
104	AMZN	1997-10-09	0.1875
105	AMZN	1997-10-10	0.19505199790000916
106	AMZN	1997-10-13	0.20000000298023224
107	AMZN	1997-10-14	0.19895799458026886
108	AMZN	1997-10-15	0.19609400629997253
109	AMZN	1997-10-16	0.18125000596046448
110	AMZN	1997-10-17	0.18125000596046448
111	AMZN	1997-10-20	0.19114600121974945
112	AMZN	1997-10-21	0.22135399281978607
113	AMZN	1997-10-22	0.2260420024394989
114	AMZN	1997-10-23	0.22499999403953552
115	AMZN	1997-10-24	0.25130200386047363
116	AMZN	1997-10-27	0.21354199945926666
117	AMZN	1997-10-28	0.24739600718021393
118	AMZN	1997-10-29	0.2695310115814209
119	AMZN	1997-10-30	0.2562499940395355
120	AMZN	1997-10-31	0.25416699051856995
121	AMZN	1997-11-03	0.25364598631858826
122	AMZN	1997-11-04	0.24791699647903442
123	AMZN	1997-11-05	0.24375000596046448
124	AMZN	1997-11-06	0.23307299613952637
125	AMZN	1997-11-07	0.22395800054073334
126	AMZN	1997-11-10	0.2104170024394989
127	AMZN	1997-11-11	0.19739599525928497
128	AMZN	1997-11-12	0.18854199349880219
129	AMZN	1997-11-13	0.19296899437904358
130	AMZN	1997-11-14	0.20833300054073334
131	AMZN	1997-11-17	0.21875
132	AMZN	1997-11-18	0.22083300352096558
133	AMZN	1997-11-19	0.2255209982395172
134	AMZN	1997-11-20	0.22916699945926666
135	AMZN	1997-11-21	0.22447900474071503
136	AMZN	1997-11-24	0.2114579975605011
137	AMZN	1997-11-25	0.21015599370002747
138	AMZN	1997-11-26	0.21302099525928497
139	AMZN	1997-11-28	0.20624999701976776
140	AMZN	1997-12-01	0.21354199945926666
141	AMZN	1997-12-02	0.21171900629997253
142	AMZN	1997-12-03	0.2182289958000183
143	AMZN	1997-12-04	0.22499999403953552
144	AMZN	1997-12-05	0.22968800365924835
145	AMZN	1997-12-08	0.23541699349880219
146	AMZN	1997-12-09	0.234375
147	AMZN	1997-12-10	0.2255209982395172
148	AMZN	1997-12-11	0.234375
149	AMZN	1997-12-12	0.2270829975605011
150	AMZN	1997-12-15	0.22916699945926666
151	AMZN	1997-12-16	0.22291700541973114
152	AMZN	1997-12-17	0.21953099966049194
153	AMZN	1997-12-18	0.21458299458026886
154	AMZN	1997-12-19	0.22499999403953552
155	AMZN	1997-12-22	0.2348960041999817
156	AMZN	1997-12-23	0.23125000298023224
157	AMZN	1997-12-24	0.23020799458026886
158	AMZN	1997-12-26	0.2260420024394989
159	AMZN	1997-12-29	0.23749999701976776
160	AMZN	1997-12-30	0.24244800209999084
161	AMZN	1997-12-31	0.2510420083999634
162	AMZN	1998-01-02	0.24791699647903442
163	AMZN	1998-01-05	0.23749999701976776
164	AMZN	1998-01-06	0.24192699790000916
165	AMZN	1998-01-07	0.23906299471855164
166	AMZN	1998-01-08	0.23072899878025055
167	AMZN	1998-01-09	0.21302099525928497
168	AMZN	1998-01-12	0.21510399878025055
169	AMZN	1998-01-13	0.23229199647903442
170	AMZN	1998-01-14	0.24375000596046448
171	AMZN	1998-01-15	0.24765600264072418
172	AMZN	1998-01-16	0.23958300054073334
173	AMZN	1998-01-20	0.24765600264072418
174	AMZN	1998-01-21	0.25364598631858826
175	AMZN	1998-01-22	0.2567709982395172
176	AMZN	1998-01-23	0.24687500298023224
177	AMZN	1998-01-26	0.24062499403953552
178	AMZN	1998-01-27	0.23749999701976776
179	AMZN	1998-01-28	0.23854200541973114
180	AMZN	1998-01-29	0.24791699647903442
181	AMZN	1998-01-30	0.24583299458026886
182	AMZN	1998-02-02	0.25989601016044617
183	AMZN	1998-02-03	0.25755199790000916
184	AMZN	1998-02-04	0.25312501192092896
185	AMZN	1998-02-05	0.24687500298023224
186	AMZN	1998-02-06	0.24531300365924835
187	AMZN	1998-02-09	0.2427079975605011
188	AMZN	1998-02-10	0.2651039958000183
189	AMZN	1998-02-11	0.2645829916000366
190	AMZN	1998-02-12	0.26302099227905273
191	AMZN	1998-02-13	0.2593750059604645
192	AMZN	1998-02-17	0.2572920024394989
193	AMZN	1998-02-18	0.25364598631858826
194	AMZN	1998-02-19	0.26145800948143005
195	AMZN	1998-02-20	0.2635419964790344
196	AMZN	1998-02-23	0.27031299471855164
197	AMZN	1998-02-24	0.27031299471855164
198	AMZN	1998-02-25	0.2744790017604828
199	AMZN	1998-02-26	0.3031249940395355
200	AMZN	1998-02-27	0.3208329975605011
201	AMZN	1998-03-02	0.31770798563957214
202	AMZN	1998-03-03	0.2989580035209656
203	AMZN	1998-03-04	0.3059900104999542
204	AMZN	1998-03-05	0.3125
205	AMZN	1998-03-06	0.3197920024394989
206	AMZN	1998-03-09	0.34791699051856995
207	AMZN	1998-03-10	0.3462890088558197
208	AMZN	1998-03-11	0.33177098631858826
209	AMZN	1998-03-12	0.3270829916000366
210	AMZN	1998-03-13	0.32786500453948975
211	AMZN	1998-03-16	0.3291670083999634
212	AMZN	1998-03-17	0.33281299471855164
213	AMZN	1998-03-18	0.3554689884185791
214	AMZN	1998-03-19	0.3499999940395355
215	AMZN	1998-03-20	0.3499999940395355
216	AMZN	1998-03-23	0.3492189943790436
217	AMZN	1998-03-24	0.3510420024394989
218	AMZN	1998-03-25	0.3403649926185608
219	AMZN	1998-03-26	0.3447920083999634
220	AMZN	1998-03-27	0.35416701436042786
221	AMZN	1998-03-30	0.3578130006790161
222	AMZN	1998-03-31	0.35637998580932617
223	AMZN	1998-04-01	0.3755210041999817
224	AMZN	1998-04-02	0.3960939943790436
225	AMZN	1998-04-03	0.38749998807907104
226	AMZN	1998-04-06	0.36927101016044617
227	AMZN	1998-04-07	0.3583329916000366
228	AMZN	1998-04-08	0.36927101016044617
229	AMZN	1998-04-09	0.3968749940395355
230	AMZN	1998-04-13	0.392969012260437
231	AMZN	1998-04-14	0.40494799613952637
232	AMZN	1998-04-15	0.40052101016044617
233	AMZN	1998-04-16	0.41041699051856995
234	AMZN	1998-04-17	0.39531299471855164
235	AMZN	1998-04-20	0.3927080035209656
236	AMZN	1998-04-21	0.3877600133419037
237	AMZN	1998-04-22	0.36354199051856995
238	AMZN	1998-04-23	0.3375000059604645
239	AMZN	1998-04-24	0.35364601016044617
240	AMZN	1998-04-27	0.3447920083999634
241	AMZN	1998-04-28	0.3984380066394806
242	AMZN	1998-04-29	0.3979170024394989
243	AMZN	1998-04-30	0.3822920024394989
244	AMZN	1998-05-01	0.39375001192092896
245	AMZN	1998-05-04	0.3968749940395355
246	AMZN	1998-05-05	0.3904950022697449
247	AMZN	1998-05-06	0.37656301259994507
248	AMZN	1998-05-07	0.37916699051856995
249	AMZN	1998-05-08	0.38489601016044617
250	AMZN	1998-05-11	0.36197900772094727
251	AMZN	1998-05-12	0.38072898983955383
252	AMZN	1998-05-13	0.38697901368141174
253	AMZN	1998-05-14	0.3815099895000458
254	AMZN	1998-05-15	0.3734380006790161
255	AMZN	1998-05-18	0.36692699790000916
256	AMZN	1998-05-19	0.37656301259994507
257	AMZN	1998-05-20	0.36927101016044617
258	AMZN	1998-05-21	0.36979201436042786
259	AMZN	1998-05-22	0.3583329916000366
260	AMZN	1998-05-26	0.34114599227905273
261	AMZN	1998-05-27	0.36093801259994507
262	AMZN	1998-05-28	0.35807299613952637
263	AMZN	1998-05-29	0.3671880066394806
264	AMZN	1998-06-01	0.35677099227905273
265	AMZN	1998-06-02	0.36406299471855164
266	AMZN	1998-06-03	0.3520829975605011
267	AMZN	1998-06-04	0.3656249940395355
268	AMZN	1998-06-05	0.3687500059604645
269	AMZN	1998-06-08	0.38541701436042786
270	AMZN	1998-06-09	0.42708298563957214
271	AMZN	1998-06-10	0.4510419964790344
272	AMZN	1998-06-11	0.5208330154418945
273	AMZN	1998-06-12	0.5083330273628235
274	AMZN	1998-06-15	0.5479170083999634
275	AMZN	1998-06-16	0.6135420203208923
276	AMZN	1998-06-17	0.6583330035209656
277	AMZN	1998-06-18	0.6010419726371765
278	AMZN	1998-06-19	0.6317710280418396
279	AMZN	1998-06-22	0.6781250238418579
280	AMZN	1998-06-23	0.7723960280418396
281	AMZN	1998-06-24	0.8317710161209106
282	AMZN	1998-06-25	0.8255209922790527
283	AMZN	1998-06-26	0.7854170203208923
284	AMZN	1998-06-29	0.8229169845581055
285	AMZN	1998-06-30	0.831250011920929
286	AMZN	1998-07-01	0.9510419964790344
287	AMZN	1998-07-02	1.0333329439163208
288	AMZN	1998-07-06	1.162500023841858
289	AMZN	1998-07-07	1.0177079439163208
290	AMZN	1998-07-08	0.8927080035209656
291	AMZN	1998-07-09	0.8791670203208923
292	AMZN	1998-07-10	0.8291670083999634
293	AMZN	1998-07-13	0.8968750238418579
294	AMZN	1998-07-14	0.9583330154418945
295	AMZN	1998-07-15	0.9375
296	AMZN	1998-07-16	0.9447919726371765
297	AMZN	1998-07-17	0.9984380006790161
298	AMZN	1998-07-20	1.1458330154418945
299	AMZN	1998-07-21	1.1005209684371948
300	AMZN	1998-07-22	1.1166670322418213
301	AMZN	1998-07-23	1.0635420083999634
302	AMZN	1998-07-24	1.0354169607162476
303	AMZN	1998-07-27	1.046354055404663
304	AMZN	1998-07-28	0.9911460280418396
305	AMZN	1998-07-29	0.8984379768371582
306	AMZN	1998-07-30	0.9479169845581055
307	AMZN	1998-07-31	0.9239580035209656
308	AMZN	1998-08-03	0.9020829796791077
309	AMZN	1998-08-04	0.9156249761581421
310	AMZN	1998-08-05	0.8848959803581238
311	AMZN	1998-08-06	0.9125000238418579
312	AMZN	1998-08-07	0.9666669964790344
313	AMZN	1998-08-10	1.0135420560836792
314	AMZN	1998-08-11	1.0333329439163208
315	AMZN	1998-08-12	1.0864579677581787
316	AMZN	1998-08-13	1.0625
317	AMZN	1998-08-14	1.0229170322418213
318	AMZN	1998-08-17	0.9973959922790527
319	AMZN	1998-08-18	1.0723960399627686
320	AMZN	1998-08-19	1.0729169845581055
321	AMZN	1998-08-20	1.0760420560836792
322	AMZN	1998-08-21	1.0807290077209473
323	AMZN	1998-08-24	1.1229170560836792
324	AMZN	1998-08-25	1.0968749523162842
325	AMZN	1998-08-26	1.0604170560836792
326	AMZN	1998-08-27	0.9916669726371765
327	AMZN	1998-08-28	0.8824219703674316
328	AMZN	1998-08-31	0.6979169845581055
329	AMZN	1998-09-01	0.6662759780883789
330	AMZN	1998-09-02	0.7322919964790344
331	AMZN	1998-09-03	0.715624988079071
332	AMZN	1998-09-04	0.71875
333	AMZN	1998-09-08	0.768750011920929
334	AMZN	1998-09-09	0.7041670083999634
335	AMZN	1998-09-10	0.6635419726371765
336	AMZN	1998-09-11	0.6338539719581604
337	AMZN	1998-09-14	0.614063024520874
338	AMZN	1998-09-15	0.6083329916000366
339	AMZN	1998-09-16	0.7041670083999634
340	AMZN	1998-09-17	0.6416670083999634
341	AMZN	1998-09-18	0.6640629768371582
342	AMZN	1998-09-21	0.7124999761581421
343	AMZN	1998-09-22	0.7348960041999817
344	AMZN	1998-09-23	0.8760420083999634
345	AMZN	1998-09-24	0.8510419726371765
346	AMZN	1998-09-25	0.9104170203208923
347	AMZN	1998-09-28	0.9635419845581055
348	AMZN	1998-09-29	0.9427080154418945
349	AMZN	1998-09-30	0.9302080273628235
350	AMZN	1998-10-01	0.8552079796791077
351	AMZN	1998-10-02	0.918749988079071
352	AMZN	1998-10-05	0.8725259900093079
353	AMZN	1998-10-06	0.9026039838790894
354	AMZN	1998-10-07	0.7786459922790527
355	AMZN	1998-10-08	0.7182289958000183
356	AMZN	1998-10-09	0.7598959803581238
357	AMZN	1998-10-12	0.7765629887580872
358	AMZN	1998-10-13	0.7614579796791077
359	AMZN	1998-10-14	0.7791669964790344
360	AMZN	1998-10-15	0.8088539838790894
361	AMZN	1998-10-16	0.8286460041999817
362	AMZN	1998-10-19	0.8812500238418579
363	AMZN	1998-10-20	0.8895829916000366
364	AMZN	1998-10-21	0.9166669845581055
365	AMZN	1998-10-22	0.9557290077209473
366	AMZN	1998-10-23	0.9677079916000366
367	AMZN	1998-10-26	1.0119789838790894
368	AMZN	1998-10-27	0.9692710041999817
369	AMZN	1998-10-28	0.9755210280418396
370	AMZN	1998-10-29	1.0541670322418213
371	AMZN	1998-10-30	1.0536459684371948
372	AMZN	1998-11-02	1.0916670560836792
373	AMZN	1998-11-03	1.0505210161209106
374	AMZN	1998-11-04	1.0817710161209106
375	AMZN	1998-11-05	1.0708329677581787
376	AMZN	1998-11-06	1.0380209684371948
377	AMZN	1998-11-09	1.0572919845581055
378	AMZN	1998-11-10	1.0979169607162476
379	AMZN	1998-11-11	1.0552079677581787
380	AMZN	1998-11-12	1.0916670560836792
381	AMZN	1998-11-13	1.0645829439163208
382	AMZN	1998-11-16	1.0520830154418945
383	AMZN	1998-11-17	1.2374999523162842
384	AMZN	1998-11-18	1.3666670322418213
385	AMZN	1998-11-19	1.2770830392837524
386	AMZN	1998-11-20	1.5052080154418945
387	AMZN	1998-11-23	1.8166669607162476
388	AMZN	1998-11-24	1.787500023841858
389	AMZN	1998-11-25	1.7526040077209473
390	AMZN	1998-11-27	1.8052079677581787
391	AMZN	1998-11-30	1.600000023841858
392	AMZN	1998-12-01	1.7458330392837524
393	AMZN	1998-12-02	1.662500023841858
394	AMZN	1998-12-03	1.5791670083999634
395	AMZN	1998-12-04	1.5708329677581787
396	AMZN	1998-12-07	1.5916670560836792
397	AMZN	1998-12-08	1.7005209922790527
398	AMZN	1998-12-09	1.8020830154418945
399	AMZN	1998-12-10	1.7760419845581055
400	AMZN	1998-12-11	1.8583329916000366
401	AMZN	1998-12-14	1.8520829677581787
402	AMZN	1998-12-15	2.0229170322418213
403	AMZN	1998-12-16	2.4083330631256104
404	AMZN	1998-12-17	2.3062500953674316
405	AMZN	1998-12-18	2.3890628814697266
406	AMZN	1998-12-21	2.65625
407	AMZN	1998-12-22	2.686458110809326
408	AMZN	1998-12-23	2.7083330154418945
409	AMZN	1998-12-24	2.706770896911621
410	AMZN	1998-12-28	2.9328129291534424
411	AMZN	1998-12-29	2.769270896911621
412	AMZN	1998-12-30	2.6770830154418945
413	AMZN	1998-12-31	2.6770830154418945
414	AMZN	1999-01-04	2.957813024520874
415	AMZN	1999-01-05	3.112499952316284
416	AMZN	1999-01-06	3.450000047683716
417	AMZN	1999-01-07	3.971874952316284
418	AMZN	1999-01-08	4.006249904632568
419	AMZN	1999-01-11	4.615624904632568
420	AMZN	1999-01-12	4.084374904632568
421	AMZN	1999-01-13	3.700000047683716
422	AMZN	1999-01-14	3.450000047683716
423	AMZN	1999-01-15	3.5093750953674316
424	AMZN	1999-01-19	3.4953129291534424
425	AMZN	1999-01-20	2.825000047683716
426	AMZN	1999-01-21	2.6500000953674316
427	AMZN	1999-01-22	3.075000047683716
428	AMZN	1999-01-25	2.809375047683716
429	AMZN	1999-01-26	2.8773438930511475
430	AMZN	1999-01-27	3.140625
431	AMZN	1999-01-28	3.0718750953674316
432	AMZN	1999-01-29	2.92343807220459
433	AMZN	1999-02-01	2.8968749046325684
434	AMZN	1999-02-02	2.7562499046325684
435	AMZN	1999-02-03	3.143749952316284
436	AMZN	1999-02-04	2.950000047683716
437	AMZN	1999-02-05	2.8968749046325684
438	AMZN	1999-02-08	2.7281250953674316
439	AMZN	1999-02-09	2.5
440	AMZN	1999-02-10	2.4359378814697266
441	AMZN	1999-02-11	2.746875047683716
442	AMZN	1999-02-12	2.612499952316284
443	AMZN	1999-02-16	2.465625047683716
444	AMZN	1999-02-17	2.3375000953674316
445	AMZN	1999-02-18	2.237499952316284
446	AMZN	1999-02-19	2.546875
447	AMZN	1999-02-22	2.6624999046325684
448	AMZN	1999-02-23	2.879688024520874
449	AMZN	1999-02-24	2.773437976837158
450	AMZN	1999-02-25	3.125
451	AMZN	1999-02-26	3.203125
452	AMZN	1999-03-01	3.325000047683716
453	AMZN	1999-03-02	3.03281307220459
454	AMZN	1999-03-03	3.0875000953674316
455	AMZN	1999-03-04	3.003124952316284
456	AMZN	1999-03-05	3.0374999046325684
457	AMZN	1999-03-08	3.054687976837158
458	AMZN	1999-03-09	3.2484378814697266
459	AMZN	1999-03-10	3.4281249046325684
460	AMZN	1999-03-11	3.371875047683716
461	AMZN	1999-03-12	3.332813024520874
462	AMZN	1999-03-15	3.473438024520874
463	AMZN	1999-03-16	3.34531307220459
464	AMZN	1999-03-17	3.2750000953674316
465	AMZN	1999-03-18	3.460937976837158
466	AMZN	1999-03-19	3.37656307220459
467	AMZN	1999-03-22	3.299999952316284
468	AMZN	1999-03-23	2.984375
469	AMZN	1999-03-24	3.0921878814697266
470	AMZN	1999-03-25	3.496875047683716
471	AMZN	1999-03-26	3.476562976837158
472	AMZN	1999-03-29	3.7406249046325684
473	AMZN	1999-03-30	4.117187976837158
474	AMZN	1999-03-31	4.304687976837158
475	AMZN	1999-04-01	4.275000095367432
476	AMZN	1999-04-05	4.662499904632568
477	AMZN	1999-04-06	4.571875095367432
478	AMZN	1999-04-07	4.395312786102295
479	AMZN	1999-04-08	4.474999904632568
480	AMZN	1999-04-09	4.571875095367432
481	AMZN	1999-04-12	4.61093807220459
482	AMZN	1999-04-13	4.459374904632568
483	AMZN	1999-04-14	4.199999809265137
484	AMZN	1999-04-15	4.181250095367432
485	AMZN	1999-04-16	4.75
486	AMZN	1999-04-19	3.973438024520874
487	AMZN	1999-04-20	4.300000190734863
488	AMZN	1999-04-21	4.481249809265137
489	AMZN	1999-04-22	4.75156307220459
490	AMZN	1999-04-23	5.253125190734863
491	AMZN	1999-04-26	5.179687976837158
492	AMZN	1999-04-27	5.146874904632568
493	AMZN	1999-04-28	4.837500095367432
494	AMZN	1999-04-29	4.206250190734863
495	AMZN	1999-04-30	4.301562786102295
496	AMZN	1999-05-03	3.773437976837158
497	AMZN	1999-05-04	3.575000047683716
498	AMZN	1999-05-05	3.6624999046325684
499	AMZN	1999-05-06	3.434375047683716
500	AMZN	1999-05-07	3.409374952316284
501	AMZN	1999-05-10	3.671875
502	AMZN	1999-05-11	3.7093749046325684
503	AMZN	1999-05-12	3.5734379291534424
504	AMZN	1999-05-13	3.4000000953674316
505	AMZN	1999-05-14	3.309375047683716
506	AMZN	1999-05-17	3.440624952316284
507	AMZN	1999-05-18	3.315624952316284
508	AMZN	1999-05-19	3.489063024520874
509	AMZN	1999-05-20	3.270313024520874
510	AMZN	1999-05-21	3.2140629291534424
511	AMZN	1999-05-24	2.9375
512	AMZN	1999-05-25	2.789062976837158
513	AMZN	1999-05-26	3.023437976837158
514	AMZN	1999-05-27	2.864063024520874
515	AMZN	1999-05-28	2.96875
516	AMZN	1999-06-01	2.645313024520874
517	AMZN	1999-06-02	2.8031249046325684
518	AMZN	1999-06-03	2.62656307220459
519	AMZN	1999-06-04	2.710937976837158
520	AMZN	1999-06-07	2.934375047683716
521	AMZN	1999-06-08	2.789062976837158
522	AMZN	1999-06-09	2.8499999046325684
523	AMZN	1999-06-10	2.898437976837158
524	AMZN	1999-06-11	2.645313024520874
525	AMZN	1999-06-14	2.299999952316284
526	AMZN	1999-06-15	2.4124999046325684
527	AMZN	1999-06-16	2.7921879291534424
528	AMZN	1999-06-17	2.8234379291534424
529	AMZN	1999-06-18	2.78281307220459
530	AMZN	1999-06-21	3.0875000953674316
531	AMZN	1999-06-22	2.9375
532	AMZN	1999-06-23	2.9437499046325684
533	AMZN	1999-06-24	2.840625047683716
534	AMZN	1999-06-25	2.754688024520874
535	AMZN	1999-06-28	2.76718807220459
536	AMZN	1999-06-29	2.9015629291534424
537	AMZN	1999-06-30	3.128124952316284
538	AMZN	1999-07-01	3.059375047683716
539	AMZN	1999-07-02	3.101562976837158
540	AMZN	1999-07-06	3.171875
541	AMZN	1999-07-07	3.046875
542	AMZN	1999-07-08	3.1343750953674316
543	AMZN	1999-07-09	3.137500047683716
544	AMZN	1999-07-12	2.934375047683716
545	AMZN	1999-07-13	3.153125047683716
546	AMZN	1999-07-14	3.375
547	AMZN	1999-07-15	3.489063024520874
548	AMZN	1999-07-16	3.440624952316284
549	AMZN	1999-07-19	3.2921879291534424
550	AMZN	1999-07-20	3.003124952316284
551	AMZN	1999-07-21	3.1359379291534424
552	AMZN	1999-07-22	2.6703128814697266
553	AMZN	1999-07-23	2.864063024520874
554	AMZN	1999-07-26	2.648437976837158
555	AMZN	1999-07-27	2.5250000953674316
556	AMZN	1999-07-28	2.643749952316284
557	AMZN	1999-07-29	2.539062976837158
558	AMZN	1999-07-30	2.50156307220459
559	AMZN	1999-08-02	2.3499999046325684
560	AMZN	1999-08-03	2.371875047683716
561	AMZN	1999-08-04	2.210937976837158
562	AMZN	1999-08-05	2.4312500953674316
563	AMZN	1999-08-06	2.239063024520874
564	AMZN	1999-08-09	2.137500047683716
565	AMZN	1999-08-10	2.2750000953674316
566	AMZN	1999-08-11	2.273437976837158
567	AMZN	1999-08-12	2.293750047683716
568	AMZN	1999-08-13	2.4359378814697266
569	AMZN	1999-08-16	2.457813024520874
570	AMZN	1999-08-17	2.731250047683716
571	AMZN	1999-08-18	2.828125
572	AMZN	1999-08-19	2.653125047683716
573	AMZN	1999-08-20	2.835937976837158
574	AMZN	1999-08-23	2.9593749046325684
575	AMZN	1999-08-24	3.00156307220459
576	AMZN	1999-08-25	3.3218750953674316
577	AMZN	1999-08-26	3.2140629291534424
578	AMZN	1999-08-27	3.2125000953674316
579	AMZN	1999-08-30	2.981250047683716
580	AMZN	1999-08-31	3.109375
581	AMZN	1999-09-01	2.976562976837158
582	AMZN	1999-09-02	3.003124952316284
583	AMZN	1999-09-03	3.121875047683716
584	AMZN	1999-09-07	3.1468749046325684
585	AMZN	1999-09-08	3.0718750953674316
586	AMZN	1999-09-09	3.1812500953674316
587	AMZN	1999-09-10	3.325000047683716
588	AMZN	1999-09-13	3.1656250953674316
589	AMZN	1999-09-14	3.299999952316284
590	AMZN	1999-09-15	3.278125047683716
591	AMZN	1999-09-16	3.262500047683716
592	AMZN	1999-09-17	3.190624952316284
593	AMZN	1999-09-20	3.137500047683716
594	AMZN	1999-09-21	3.112499952316284
595	AMZN	1999-09-22	3.299999952316284
596	AMZN	1999-09-23	3.112499952316284
597	AMZN	1999-09-24	3.25
598	AMZN	1999-09-27	3.128124952316284
599	AMZN	1999-09-28	3.293750047683716
600	AMZN	1999-09-29	4.037499904632568
601	AMZN	1999-09-30	3.996875047683716
602	AMZN	1999-10-01	3.862499952316284
603	AMZN	1999-10-04	3.8531250953674316
604	AMZN	1999-10-05	3.921875
605	AMZN	1999-10-06	4.121874809265137
606	AMZN	1999-10-07	4.365624904632568
607	AMZN	1999-10-08	4.462500095367432
608	AMZN	1999-10-11	4.418749809265137
609	AMZN	1999-10-12	4.246874809265137
610	AMZN	1999-10-13	3.996875047683716
611	AMZN	1999-10-14	3.9796879291534424
612	AMZN	1999-10-15	3.753124952316284
613	AMZN	1999-10-18	3.703125
614	AMZN	1999-10-19	3.831249952316284
615	AMZN	1999-10-20	4.025000095367432
616	AMZN	1999-10-21	4.037499904632568
617	AMZN	1999-10-22	3.9312500953674316
618	AMZN	1999-10-25	4.137499809265137
619	AMZN	1999-10-26	4.0625
620	AMZN	1999-10-27	3.796875
621	AMZN	1999-10-28	3.549999952316284
622	AMZN	1999-10-29	3.53125
623	AMZN	1999-11-01	3.456249952316284
624	AMZN	1999-11-02	3.3218750953674316
625	AMZN	1999-11-03	3.2906250953674316
626	AMZN	1999-11-04	3.153125047683716
627	AMZN	1999-11-05	3.246875047683716
628	AMZN	1999-11-08	3.9000000953674316
629	AMZN	1999-11-09	3.5406250953674316
630	AMZN	1999-11-10	3.5999999046325684
631	AMZN	1999-11-11	3.6500000953674316
632	AMZN	1999-11-12	3.746875047683716
633	AMZN	1999-11-15	3.674999952316284
634	AMZN	1999-11-16	3.9468750953674316
635	AMZN	1999-11-17	3.825000047683716
636	AMZN	1999-11-18	3.8968749046325684
637	AMZN	1999-11-19	3.8968749046325684
638	AMZN	1999-11-22	4.025000095367432
639	AMZN	1999-11-23	4.087500095367432
640	AMZN	1999-11-24	4.362500190734863
641	AMZN	1999-11-26	4.65625
642	AMZN	1999-11-29	4.521874904632568
643	AMZN	1999-11-30	4.253125190734863
644	AMZN	1999-12-01	4.25
645	AMZN	1999-12-02	4.453125
646	AMZN	1999-12-03	4.328125
647	AMZN	1999-12-06	4.387499809265137
648	AMZN	1999-12-07	4.303124904632568
649	AMZN	1999-12-08	4.428124904632568
650	AMZN	1999-12-09	5.181250095367432
651	AMZN	1999-12-10	5.334374904632568
652	AMZN	1999-12-13	5.125
653	AMZN	1999-12-14	4.78125
654	AMZN	1999-12-15	4.824999809265137
655	AMZN	1999-12-16	4.743750095367432
656	AMZN	1999-12-17	4.703125
657	AMZN	1999-12-20	4.849999904632568
658	AMZN	1999-12-21	4.993750095367432
659	AMZN	1999-12-22	4.884375095367432
660	AMZN	1999-12-23	4.5
661	AMZN	1999-12-27	4.056250095367432
662	AMZN	1999-12-28	4.115624904632568
663	AMZN	1999-12-29	4.175000190734863
664	AMZN	1999-12-30	3.953125
665	AMZN	1999-12-31	3.8062500953674316
666	AMZN	2000-01-03	4.46875
667	AMZN	2000-01-04	4.096875190734863
668	AMZN	2000-01-05	3.487499952316284
669	AMZN	2000-01-06	3.278125047683716
670	AMZN	2000-01-07	3.4781250953674316
671	AMZN	2000-01-10	3.4593749046325684
672	AMZN	2000-01-11	3.3375000953674316
673	AMZN	2000-01-12	3.1781249046325684
674	AMZN	2000-01-13	3.296875
675	AMZN	2000-01-14	3.2125000953674316
676	AMZN	2000-01-18	3.206249952316284
677	AMZN	2000-01-19	3.340625047683716
678	AMZN	2000-01-20	3.237499952316284
679	AMZN	2000-01-21	3.1031250953674316
680	AMZN	2000-01-24	3.5062499046325684
681	AMZN	2000-01-25	3.4625000953674316
682	AMZN	2000-01-26	3.2406249046325684
683	AMZN	2000-01-27	3.346874952316284
684	AMZN	2000-01-28	3.0843749046325684
685	AMZN	2000-01-31	3.2281250953674316
686	AMZN	2000-02-01	3.371875047683716
687	AMZN	2000-02-02	3.471874952316284
688	AMZN	2000-02-03	4.209374904632568
689	AMZN	2000-02-04	3.9281249046325684
690	AMZN	2000-02-07	3.75
691	AMZN	2000-02-08	4.15625
692	AMZN	2000-02-09	4.012499809265137
693	AMZN	2000-02-10	3.809375047683716
694	AMZN	2000-02-11	3.809375047683716
695	AMZN	2000-02-14	3.721874952316284
696	AMZN	2000-02-15	3.690624952316284
697	AMZN	2000-02-16	3.534374952316284
698	AMZN	2000-02-17	3.450000047683716
699	AMZN	2000-02-18	3.237499952316284
700	AMZN	2000-02-22	3.1781249046325684
701	AMZN	2000-02-23	3.5218749046325684
702	AMZN	2000-02-24	3.421875
703	AMZN	2000-02-25	3.456249952316284
704	AMZN	2000-02-28	3.2874999046325684
705	AMZN	2000-02-29	3.4437499046325684
706	AMZN	2000-03-01	3.293750047683716
707	AMZN	2000-03-02	3.128124952316284
708	AMZN	2000-03-03	3.125
709	AMZN	2000-03-06	3.1968750953674316
710	AMZN	2000-03-07	3.174999952316284
711	AMZN	2000-03-08	3.1812500953674316
712	AMZN	2000-03-09	3.440624952316284
713	AMZN	2000-03-10	3.34375
714	AMZN	2000-03-13	3.265625
715	AMZN	2000-03-14	3.28125
716	AMZN	2000-03-15	3.1875
717	AMZN	2000-03-16	3.3125
718	AMZN	2000-03-17	3.2406249046325684
719	AMZN	2000-03-20	3.2093749046325684
720	AMZN	2000-03-21	3.6187500953674316
721	AMZN	2000-03-22	3.534374952316284
722	AMZN	2000-03-23	3.3843750953674316
723	AMZN	2000-03-24	3.6343750953674316
724	AMZN	2000-03-27	3.65625
725	AMZN	2000-03-28	3.5062499046325684
726	AMZN	2000-03-29	3.3125
727	AMZN	2000-03-30	3.325000047683716
728	AMZN	2000-03-31	3.3499999046325684
729	AMZN	2000-04-03	3.1781249046325684
730	AMZN	2000-04-04	3.1968750953674316
731	AMZN	2000-04-05	3.109375
732	AMZN	2000-04-06	3.2125000953674316
733	AMZN	2000-04-07	3.378124952316284
734	AMZN	2000-04-10	3.168750047683716
735	AMZN	2000-04-11	3.168750047683716
736	AMZN	2000-04-12	2.8187499046325684
737	AMZN	2000-04-13	2.4000000953674316
738	AMZN	2000-04-14	2.34375
739	AMZN	2000-04-17	2.3531250953674316
740	AMZN	2000-04-18	2.746875047683716
741	AMZN	2000-04-19	2.671875
742	AMZN	2000-04-20	2.6187500953674316
743	AMZN	2000-04-24	2.4906249046325684
744	AMZN	2000-04-25	2.621875047683716
745	AMZN	2000-04-26	2.674999952316284
746	AMZN	2000-04-27	2.643749952316284
747	AMZN	2000-04-28	2.7593750953674316
748	AMZN	2000-05-01	2.996875047683716
749	AMZN	2000-05-02	2.8062500953674316
750	AMZN	2000-05-03	2.706249952316284
751	AMZN	2000-05-04	2.753124952316284
752	AMZN	2000-05-05	2.924999952316284
753	AMZN	2000-05-08	2.800781011581421
754	AMZN	2000-05-09	2.8125
755	AMZN	2000-05-10	2.6656250953674316
756	AMZN	2000-05-11	2.7437500953674316
757	AMZN	2000-05-12	2.6875
758	AMZN	2000-05-15	2.8031249046325684
759	AMZN	2000-05-16	2.953125
760	AMZN	2000-05-17	3.049999952316284
761	AMZN	2000-05-18	2.768749952316284
762	AMZN	2000-05-19	2.6312499046325684
763	AMZN	2000-05-22	2.59375
764	AMZN	2000-05-23	2.3343749046325684
765	AMZN	2000-05-24	2.4281249046325684
766	AMZN	2000-05-25	2.2750000953674316
767	AMZN	2000-05-26	2.325000047683716
768	AMZN	2000-05-30	2.5875000953674316
769	AMZN	2000-05-31	2.4156250953674316
770	AMZN	2000-06-01	2.5093750953674316
771	AMZN	2000-06-02	2.893749952316284
772	AMZN	2000-06-05	2.7249999046325684
773	AMZN	2000-06-06	2.528125047683716
774	AMZN	2000-06-07	2.590625047683716
775	AMZN	2000-06-08	2.59375
776	AMZN	2000-06-09	2.609375
777	AMZN	2000-06-12	2.421875
778	AMZN	2000-06-13	2.450000047683716
779	AMZN	2000-06-14	2.3218750953674316
780	AMZN	2000-06-15	2.315624952316284
781	AMZN	2000-06-16	2.299999952316284
782	AMZN	2000-06-19	2.265625
783	AMZN	2000-06-20	2.3062500953674316
784	AMZN	2000-06-21	2.3031249046325684
785	AMZN	2000-06-22	2.0999999046325684
786	AMZN	2000-06-23	1.693750023841858
787	AMZN	2000-06-26	1.696874976158142
788	AMZN	2000-06-27	1.8250000476837158
789	AMZN	2000-06-28	1.8937499523162842
790	AMZN	2000-06-29	1.8562500476837158
791	AMZN	2000-06-30	1.8156249523162842
792	AMZN	2000-07-03	1.850000023841858
793	AMZN	2000-07-05	1.8250000476837158
794	AMZN	2000-07-06	1.803125023841858
795	AMZN	2000-07-07	1.806249976158142
796	AMZN	2000-07-10	1.7531249523162842
797	AMZN	2000-07-11	1.65625
798	AMZN	2000-07-12	1.7531249523162842
799	AMZN	2000-07-13	1.75
800	AMZN	2000-07-14	2.1312499046325684
801	AMZN	2000-07-17	2.0562500953674316
802	AMZN	2000-07-18	2.0875000953674316
803	AMZN	2000-07-19	2.043750047683716
804	AMZN	2000-07-20	2.015625
805	AMZN	2000-07-21	2.0562500953674316
806	AMZN	2000-07-24	1.9375
807	AMZN	2000-07-25	1.881250023841858
808	AMZN	2000-07-26	1.803125023841858
809	AMZN	2000-07-27	1.568750023841858
810	AMZN	2000-07-28	1.5
811	AMZN	2000-07-31	1.506250023841858
812	AMZN	2000-08-01	1.5125000476837158
813	AMZN	2000-08-02	1.540624976158142
814	AMZN	2000-08-03	1.5750000476837158
815	AMZN	2000-08-04	1.625
816	AMZN	2000-08-07	1.6906249523162842
817	AMZN	2000-08-08	1.646875023841858
818	AMZN	2000-08-09	1.5437500476837158
819	AMZN	2000-08-10	1.521875023841858
820	AMZN	2000-08-11	1.6843750476837158
821	AMZN	2000-08-14	1.743749976158142
822	AMZN	2000-08-15	1.8781249523162842
823	AMZN	2000-08-16	1.931249976158142
824	AMZN	2000-08-17	1.912500023841858
825	AMZN	2000-08-18	1.9500000476837158
826	AMZN	2000-08-21	1.875
827	AMZN	2000-08-22	1.8250000476837158
828	AMZN	2000-08-23	1.9406249523162842
829	AMZN	2000-08-24	1.96875
830	AMZN	2000-08-25	1.9968750476837158
831	AMZN	2000-08-28	1.9562499523162842
832	AMZN	2000-08-29	1.9812500476837158
833	AMZN	2000-08-30	2.1468749046325684
834	AMZN	2000-08-31	2.075000047683716
835	AMZN	2000-09-01	2.075000047683716
836	AMZN	2000-09-05	2.284374952316284
837	AMZN	2000-09-06	2.293750047683716
838	AMZN	2000-09-07	2.174999952316284
839	AMZN	2000-09-08	2.1468749046325684
840	AMZN	2000-09-11	2.1187500953674316
841	AMZN	2000-09-12	2.1343750953674316
842	AMZN	2000-09-13	2.121875047683716
843	AMZN	2000-09-14	2.2437500953674316
844	AMZN	2000-09-15	2.1812500953674316
845	AMZN	2000-09-18	2.140625
846	AMZN	2000-09-19	2.0374999046325684
847	AMZN	2000-09-20	1.875
848	AMZN	2000-09-21	2.003124952316284
849	AMZN	2000-09-22	2.0718750953674316
850	AMZN	2000-09-25	2.018749952316284
851	AMZN	2000-09-26	1.9874999523162842
852	AMZN	2000-09-27	1.8937499523162842
853	AMZN	2000-09-28	2.0
854	AMZN	2000-09-29	1.921875
855	AMZN	2000-10-02	1.7937500476837158
856	AMZN	2000-10-03	1.7531249523162842
857	AMZN	2000-10-04	1.7999999523162842
858	AMZN	2000-10-05	1.678125023841858
859	AMZN	2000-10-06	1.578125
860	AMZN	2000-10-09	1.5031249523162842
861	AMZN	2000-10-10	1.521875023841858
862	AMZN	2000-10-11	1.390625
863	AMZN	2000-10-12	1.256250023841858
864	AMZN	2000-10-13	1.421875
865	AMZN	2000-10-16	1.2156250476837158
866	AMZN	2000-10-17	1.0968749523162842
867	AMZN	2000-10-18	1.256250023841858
868	AMZN	2000-10-19	1.3875000476837158
869	AMZN	2000-10-20	1.540624976158142
870	AMZN	2000-10-23	1.5
871	AMZN	2000-10-24	1.478124976158142
872	AMZN	2000-10-25	1.59375
873	AMZN	2000-10-26	1.84375
874	AMZN	2000-10-27	1.78125
875	AMZN	2000-10-30	1.6437499523162842
876	AMZN	2000-10-31	1.8312499523162842
877	AMZN	2000-11-01	1.868749976158142
878	AMZN	2000-11-02	1.9874999523162842
879	AMZN	2000-11-03	1.8781249523162842
880	AMZN	2000-11-06	1.828125
881	AMZN	2000-11-07	1.8468749523162842
882	AMZN	2000-11-08	1.693750023841858
883	AMZN	2000-11-09	1.5625
884	AMZN	2000-11-10	1.5031249523162842
885	AMZN	2000-11-13	1.390625
886	AMZN	2000-11-14	1.446874976158142
887	AMZN	2000-11-15	1.475000023841858
888	AMZN	2000-11-16	1.390625
889	AMZN	2000-11-17	1.3718750476837158
890	AMZN	2000-11-20	1.290624976158142
891	AMZN	2000-11-21	1.212499976158142
892	AMZN	2000-11-22	1.259374976158142
893	AMZN	2000-11-24	1.446874976158142
894	AMZN	2000-11-27	1.399999976158142
895	AMZN	2000-11-28	1.2515629529953003
896	AMZN	2000-11-29	1.3468749523162842
897	AMZN	2000-11-30	1.234375
898	AMZN	2000-12-01	1.2312500476837158
899	AMZN	2000-12-04	1.328125
900	AMZN	2000-12-05	1.2687499523162842
901	AMZN	2000-12-06	1.181249976158142
902	AMZN	2000-12-07	1.068750023841858
903	AMZN	2000-12-08	1.171875
904	AMZN	2000-12-11	1.265625
905	AMZN	2000-12-12	1.2937500476837158
906	AMZN	2000-12-13	1.1875
907	AMZN	2000-12-14	1.134374976158142
908	AMZN	2000-12-15	1.1437499523162842
909	AMZN	2000-12-18	0.9937499761581421
910	AMZN	2000-12-19	0.9125000238418579
911	AMZN	2000-12-20	0.8343750238418579
912	AMZN	2000-12-21	0.7593749761581421
913	AMZN	2000-12-22	0.778124988079071
914	AMZN	2000-12-26	0.846875011920929
915	AMZN	2000-12-27	0.84375
916	AMZN	2000-12-28	0.8687499761581421
917	AMZN	2000-12-29	0.778124988079071
918	AMZN	2001-01-02	0.6937500238418579
919	AMZN	2001-01-03	0.878125011920929
920	AMZN	2001-01-04	0.7749999761581421
921	AMZN	2001-01-05	0.7281249761581421
922	AMZN	2001-01-08	0.746874988079071
923	AMZN	2001-01-09	0.8187500238418579
924	AMZN	2001-01-10	0.824999988079071
925	AMZN	2001-01-11	0.8500000238418579
926	AMZN	2001-01-12	0.8843749761581421
927	AMZN	2001-01-16	0.903124988079071
928	AMZN	2001-01-17	0.918749988079071
929	AMZN	2001-01-18	0.9750000238418579
930	AMZN	2001-01-19	0.996874988079071
931	AMZN	2001-01-22	0.925000011920929
932	AMZN	2001-01-23	0.947655975818634
933	AMZN	2001-01-24	1.09375
934	AMZN	2001-01-25	0.949999988079071
935	AMZN	2001-01-26	0.9750000238418579
936	AMZN	2001-01-29	1.006250023841858
937	AMZN	2001-01-30	0.9468749761581421
938	AMZN	2001-01-31	0.8656250238418579
939	AMZN	2001-02-01	0.8125
940	AMZN	2001-02-02	0.71875
941	AMZN	2001-02-05	0.721875011920929
942	AMZN	2001-02-06	0.7906249761581421
943	AMZN	2001-02-07	0.75
944	AMZN	2001-02-08	0.71875
945	AMZN	2001-02-09	0.668749988079071
946	AMZN	2001-02-12	0.7250000238418579
947	AMZN	2001-02-13	0.6875
948	AMZN	2001-02-14	0.721875011920929
949	AMZN	2001-02-15	0.7250000238418579
950	AMZN	2001-02-16	0.684374988079071
951	AMZN	2001-02-20	0.625
952	AMZN	2001-02-21	0.596875011920929
953	AMZN	2001-02-22	0.596875011920929
954	AMZN	2001-02-23	0.590624988079071
955	AMZN	2001-02-26	0.596875011920929
956	AMZN	2001-02-27	0.5874999761581421
957	AMZN	2001-02-28	0.5093749761581421
958	AMZN	2001-03-01	0.5218750238418579
959	AMZN	2001-03-02	0.5
960	AMZN	2001-03-05	0.6312500238418579
961	AMZN	2001-03-06	0.59375
962	AMZN	2001-03-07	0.612500011920929
963	AMZN	2001-03-08	0.5843750238418579
964	AMZN	2001-03-09	0.612500011920929
965	AMZN	2001-03-12	0.53125
966	AMZN	2001-03-13	0.550000011920929
967	AMZN	2001-03-14	0.53125
968	AMZN	2001-03-15	0.543749988079071
969	AMZN	2001-03-16	0.550000011920929
970	AMZN	2001-03-19	0.5249999761581421
971	AMZN	2001-03-20	0.512499988079071
972	AMZN	2001-03-21	0.5
973	AMZN	2001-03-22	0.5093749761581421
974	AMZN	2001-03-23	0.5093749761581421
975	AMZN	2001-03-26	0.546999990940094
976	AMZN	2001-03-27	0.5820000171661377
977	AMZN	2001-03-28	0.5400000214576721
978	AMZN	2001-03-29	0.5
979	AMZN	2001-03-30	0.5115000009536743
980	AMZN	2001-04-02	0.45500001311302185
981	AMZN	2001-04-03	0.43149998784065247
982	AMZN	2001-04-04	0.41999998688697815
983	AMZN	2001-04-05	0.4560000002384186
984	AMZN	2001-04-06	0.41850000619888306
985	AMZN	2001-04-09	0.5590000152587891
986	AMZN	2001-04-10	0.6004999876022339
987	AMZN	2001-04-11	0.6660000085830688
988	AMZN	2001-04-12	0.7335000038146973
989	AMZN	2001-04-16	0.7014999985694885
990	AMZN	2001-04-17	0.7369999885559082
991	AMZN	2001-04-18	0.8270000219345093
992	AMZN	2001-04-19	0.7994999885559082
993	AMZN	2001-04-20	0.7889999747276306
994	AMZN	2001-04-23	0.8100000023841858
995	AMZN	2001-04-24	0.7839999794960022
996	AMZN	2001-04-25	0.8044999837875366
997	AMZN	2001-04-26	0.7714999914169312
998	AMZN	2001-04-27	0.7634999752044678
999	AMZN	2001-04-30	0.7889999747276306
1000	AMZN	2001-05-01	0.8445000052452087
1001	AMZN	2001-05-02	0.8554999828338623
1002	AMZN	2001-05-03	0.8374999761581421
1003	AMZN	2001-05-04	0.878000020980835
1004	AMZN	2001-05-07	0.8460000157356262
1005	AMZN	2001-05-08	0.8090000152587891
1006	AMZN	2001-05-09	0.7505000233650208
1007	AMZN	2001-05-10	0.7310000061988831
1008	AMZN	2001-05-11	0.734000027179718
1009	AMZN	2001-05-14	0.6664999723434448
1010	AMZN	2001-05-15	0.6769999861717224
1011	AMZN	2001-05-16	0.7064999938011169
1012	AMZN	2001-05-17	0.7390000224113464
1013	AMZN	2001-05-18	0.7360000014305115
1014	AMZN	2001-05-21	0.8190000057220459
1015	AMZN	2001-05-22	0.8125
1016	AMZN	2001-05-23	0.7799999713897705
1017	AMZN	2001-05-24	0.8374999761581421
1018	AMZN	2001-05-25	0.8544999957084656
1019	AMZN	2001-05-29	0.8610000014305115
1020	AMZN	2001-05-30	0.7829999923706055
1021	AMZN	2001-05-31	0.8345000147819519
1022	AMZN	2001-06-01	0.8475000262260437
1023	AMZN	2001-06-04	0.8454999923706055
1024	AMZN	2001-06-05	0.8220000267028809
1025	AMZN	2001-06-06	0.7994999885559082
1026	AMZN	2001-06-07	0.8065000176429749
1027	AMZN	2001-06-08	0.7850000262260437
1028	AMZN	2001-06-11	0.7429999709129333
1029	AMZN	2001-06-12	0.7319999933242798
1030	AMZN	2001-06-13	0.7059999704360962
1031	AMZN	2001-06-14	0.6644999980926514
1032	AMZN	2001-06-15	0.6244999766349792
1033	AMZN	2001-06-18	0.5914999842643738
1034	AMZN	2001-06-19	0.5680000185966492
1035	AMZN	2001-06-20	0.6265000104904175
1036	AMZN	2001-06-21	0.6539999842643738
1037	AMZN	2001-06-22	0.6200000047683716
1038	AMZN	2001-06-25	0.640500009059906
1039	AMZN	2001-06-26	0.6625000238418579
1040	AMZN	2001-06-27	0.7020000219345093
1041	AMZN	2001-06-28	0.7179999947547913
1042	AMZN	2001-06-29	0.7074999809265137
1043	AMZN	2001-07-02	0.7264999747276306
1044	AMZN	2001-07-03	0.7064999938011169
1045	AMZN	2001-07-05	0.7634999752044678
1046	AMZN	2001-07-06	0.7634999752044678
1047	AMZN	2001-07-09	0.7904999852180481
1048	AMZN	2001-07-10	0.7804999947547913
1049	AMZN	2001-07-11	0.7670000195503235
1050	AMZN	2001-07-12	0.8245000243186951
1051	AMZN	2001-07-13	0.8489999771118164
1052	AMZN	2001-07-16	0.8004999756813049
1053	AMZN	2001-07-17	0.8174999952316284
1054	AMZN	2001-07-18	0.7979999780654907
1055	AMZN	2001-07-19	0.8245000243186951
1056	AMZN	2001-07-20	0.8489999771118164
1057	AMZN	2001-07-23	0.8015000224113464
1058	AMZN	2001-07-24	0.6029999852180481
1059	AMZN	2001-07-25	0.5755000114440918
1060	AMZN	2001-07-26	0.6165000200271606
1061	AMZN	2001-07-27	0.612500011920929
1062	AMZN	2001-07-30	0.6274999976158142
1063	AMZN	2001-07-31	0.6244999766349792
1064	AMZN	2001-08-01	0.625
1065	AMZN	2001-08-02	0.609499990940094
1066	AMZN	2001-08-03	0.6075000166893005
1067	AMZN	2001-08-06	0.5950000286102295
1068	AMZN	2001-08-07	0.5799999833106995
1069	AMZN	2001-08-08	0.5554999709129333
1070	AMZN	2001-08-09	0.5230000019073486
1071	AMZN	2001-08-10	0.4975000023841858
1072	AMZN	2001-08-13	0.5059999823570251
1073	AMZN	2001-08-14	0.5264999866485596
1074	AMZN	2001-08-15	0.5040000081062317
1075	AMZN	2001-08-16	0.49050000309944153
1076	AMZN	2001-08-17	0.49950000643730164
1077	AMZN	2001-08-20	0.5199999809265137
1078	AMZN	2001-08-21	0.4945000112056732
1079	AMZN	2001-08-22	0.5099999904632568
1080	AMZN	2001-08-23	0.4814999997615814
1081	AMZN	2001-08-24	0.5115000009536743
1082	AMZN	2001-08-27	0.5065000057220459
1083	AMZN	2001-08-28	0.4984999895095825
1084	AMZN	2001-08-29	0.4595000147819519
1085	AMZN	2001-08-30	0.4345000088214874
1086	AMZN	2001-08-31	0.44699999690055847
1087	AMZN	2001-09-04	0.429500013589859
1088	AMZN	2001-09-05	0.3824999928474426
1089	AMZN	2001-09-06	0.4074999988079071
1090	AMZN	2001-09-07	0.4255000054836273
1091	AMZN	2001-09-10	0.43149998784065247
1092	AMZN	2001-09-17	0.37450000643730164
1093	AMZN	2001-09-18	0.3644999861717224
1094	AMZN	2001-09-19	0.36550000309944153
1095	AMZN	2001-09-20	0.37400001287460327
1096	AMZN	2001-09-21	0.37400001287460327
1097	AMZN	2001-09-24	0.37299999594688416
1098	AMZN	2001-09-25	0.3544999957084656
1099	AMZN	2001-09-26	0.3174999952316284
1100	AMZN	2001-09-27	0.3100000023841858
1101	AMZN	2001-09-28	0.2985000014305115
1102	AMZN	2001-10-01	0.3005000054836273
1103	AMZN	2001-10-02	0.30399999022483826
1104	AMZN	2001-10-03	0.33799999952316284
1105	AMZN	2001-10-04	0.35199999809265137
1106	AMZN	2001-10-05	0.36000001430511475
1107	AMZN	2001-10-08	0.35600000619888306
1108	AMZN	2001-10-09	0.34549999237060547
1109	AMZN	2001-10-10	0.3630000054836273
1110	AMZN	2001-10-11	0.39250001311302185
1111	AMZN	2001-10-12	0.4034999907016754
1112	AMZN	2001-10-15	0.4440000057220459
1113	AMZN	2001-10-16	0.4779999852180481
1114	AMZN	2001-10-17	0.44600000977516174
1115	AMZN	2001-10-18	0.4235000014305115
1116	AMZN	2001-10-19	0.40049999952316284
1117	AMZN	2001-10-22	0.43849998712539673
1118	AMZN	2001-10-23	0.47749999165534973
1119	AMZN	2001-10-24	0.38199999928474426
1120	AMZN	2001-10-25	0.38850000500679016
1121	AMZN	2001-10-26	0.3779999911785126
1122	AMZN	2001-10-29	0.35249999165534973
1123	AMZN	2001-10-30	0.32100000977516174
1124	AMZN	2001-10-31	0.3490000069141388
1125	AMZN	2001-11-01	0.3474999964237213
1126	AMZN	2001-11-02	0.33550000190734863
1127	AMZN	2001-11-05	0.34950000047683716
1128	AMZN	2001-11-06	0.35249999165534973
1129	AMZN	2001-11-07	0.3714999854564667
1130	AMZN	2001-11-08	0.34850001335144043
1131	AMZN	2001-11-09	0.35600000619888306
1132	AMZN	2001-11-12	0.35249999165534973
1133	AMZN	2001-11-13	0.3644999861717224
1134	AMZN	2001-11-14	0.47450000047683716
1135	AMZN	2001-11-15	0.45249998569488525
1136	AMZN	2001-11-16	0.44749999046325684
1137	AMZN	2001-11-19	0.4595000147819519
1138	AMZN	2001-11-20	0.4300000071525574
1139	AMZN	2001-11-21	0.4399999976158142
1140	AMZN	2001-11-23	0.45399999618530273
1141	AMZN	2001-11-26	0.6104999780654907
1142	AMZN	2001-11-27	0.5740000009536743
1143	AMZN	2001-11-28	0.5795000195503235
1144	AMZN	2001-11-29	0.5575000047683716
1145	AMZN	2001-11-30	0.5659999847412109
1146	AMZN	2001-12-03	0.5245000123977661
1147	AMZN	2001-12-04	0.5964999794960022
1148	AMZN	2001-12-05	0.5879999995231628
1149	AMZN	2001-12-06	0.6050000190734863
1150	AMZN	2001-12-07	0.5855000019073486
1151	AMZN	2001-12-10	0.5824999809265137
1152	AMZN	2001-12-11	0.6119999885559082
1153	AMZN	2001-12-12	0.5954999923706055
1154	AMZN	2001-12-13	0.5444999933242798
1155	AMZN	2001-12-14	0.550000011920929
1156	AMZN	2001-12-17	0.5404999852180481
1157	AMZN	2001-12-18	0.5429999828338623
1158	AMZN	2001-12-19	0.5354999899864197
1159	AMZN	2001-12-20	0.5074999928474426
1160	AMZN	2001-12-21	0.5
1161	AMZN	2001-12-24	0.49149999022483826
1162	AMZN	2001-12-26	0.5550000071525574
1163	AMZN	2001-12-27	0.5299999713897705
1164	AMZN	2001-12-28	0.5450000166893005
1165	AMZN	2001-12-31	0.5410000085830688
1166	AMZN	2002-01-02	0.5479999780654907
1167	AMZN	2002-01-03	0.5950000286102295
1168	AMZN	2002-01-04	0.612500011920929
1169	AMZN	2002-01-07	0.6169999837875366
1170	AMZN	2002-01-08	0.5924999713897705
1171	AMZN	2002-01-09	0.5764999985694885
1172	AMZN	2002-01-10	0.5519999861717224
1173	AMZN	2002-01-11	0.5515000224113464
1174	AMZN	2002-01-14	0.5055000185966492
1175	AMZN	2002-01-15	0.5145000219345093
1176	AMZN	2002-01-16	0.45649999380111694
1177	AMZN	2002-01-17	0.4869999885559082
1178	AMZN	2002-01-18	0.5080000162124634
1179	AMZN	2002-01-22	0.6299999952316284
1180	AMZN	2002-01-23	0.6234999895095825
1181	AMZN	2002-01-24	0.7005000114440918
1182	AMZN	2002-01-25	0.722000002861023
1183	AMZN	2002-01-28	0.7749999761581421
1184	AMZN	2002-01-29	0.7110000252723694
1185	AMZN	2002-01-30	0.6949999928474426
1186	AMZN	2002-01-31	0.7095000147819519
1187	AMZN	2002-02-01	0.6865000128746033
1188	AMZN	2002-02-04	0.6265000104904175
1189	AMZN	2002-02-05	0.574999988079071
1190	AMZN	2002-02-06	0.5630000233650208
1191	AMZN	2002-02-07	0.5619999766349792
1192	AMZN	2002-02-08	0.6259999871253967
1193	AMZN	2002-02-11	0.6650000214576721
1194	AMZN	2002-02-12	0.6449999809265137
1195	AMZN	2002-02-13	0.6644999980926514
1196	AMZN	2002-02-14	0.6940000057220459
1197	AMZN	2002-02-15	0.6704999804496765
1198	AMZN	2002-02-19	0.6504999995231628
1199	AMZN	2002-02-20	0.6480000019073486
1200	AMZN	2002-02-21	0.6629999876022339
1201	AMZN	2002-02-22	0.6535000205039978
1202	AMZN	2002-02-25	0.6865000128746033
1203	AMZN	2002-02-26	0.7200000286102295
1204	AMZN	2002-02-27	0.7135000228881836
1205	AMZN	2002-02-28	0.7049999833106995
1206	AMZN	2002-03-01	0.7695000171661377
1207	AMZN	2002-03-04	0.8240000009536743
1208	AMZN	2002-03-05	0.7985000014305115
1209	AMZN	2002-03-06	0.8165000081062317
1210	AMZN	2002-03-07	0.781000018119812
1211	AMZN	2002-03-08	0.8174999952316284
1212	AMZN	2002-03-11	0.8355000019073486
1213	AMZN	2002-03-12	0.815500020980835
1214	AMZN	2002-03-13	0.7870000004768372
1215	AMZN	2002-03-14	0.7239999771118164
1216	AMZN	2002-03-15	0.7014999985694885
1217	AMZN	2002-03-18	0.7505000233650208
1218	AMZN	2002-03-19	0.7329999804496765
1219	AMZN	2002-03-20	0.7250000238418579
1220	AMZN	2002-03-21	0.7584999799728394
1221	AMZN	2002-03-22	0.7764999866485596
1222	AMZN	2002-03-25	0.7369999885559082
1223	AMZN	2002-03-26	0.7415000200271606
1224	AMZN	2002-03-27	0.7124999761581421
1225	AMZN	2002-03-28	0.7149999737739563
1226	AMZN	2002-04-01	0.7400000095367432
1227	AMZN	2002-04-02	0.7124999761581421
1228	AMZN	2002-04-03	0.6834999918937683
1229	AMZN	2002-04-04	0.6769999861717224
1230	AMZN	2002-04-05	0.675000011920929
1231	AMZN	2002-04-08	0.6974999904632568
1232	AMZN	2002-04-09	0.6800000071525574
1233	AMZN	2002-04-10	0.6740000247955322
1234	AMZN	2002-04-11	0.6370000243186951
1235	AMZN	2002-04-12	0.6654999852180481
1236	AMZN	2002-04-15	0.6945000290870667
1237	AMZN	2002-04-16	0.7005000114440918
1238	AMZN	2002-04-17	0.7409999966621399
1239	AMZN	2002-04-18	0.7129999995231628
1240	AMZN	2002-04-19	0.7264999747276306
1241	AMZN	2002-04-22	0.715499997138977
1242	AMZN	2002-04-23	0.703000009059906
1243	AMZN	2002-04-24	0.8395000100135803
1244	AMZN	2002-04-25	0.8410000205039978
1245	AMZN	2002-04-26	0.8454999923706055
1246	AMZN	2002-04-29	0.8090000152587891
1247	AMZN	2002-04-30	0.8345000147819519
1248	AMZN	2002-05-01	0.8245000243186951
1249	AMZN	2002-05-02	0.8159999847412109
1250	AMZN	2002-05-03	0.8025000095367432
1251	AMZN	2002-05-06	0.8059999942779541
1252	AMZN	2002-05-07	0.8054999709129333
1253	AMZN	2002-05-08	0.8659999966621399
1254	AMZN	2002-05-09	0.8865000009536743
1255	AMZN	2002-05-10	0.847000002861023
1256	AMZN	2002-05-13	0.8659999966621399
1257	AMZN	2002-05-14	0.940500020980835
1258	AMZN	2002-05-15	0.996999979019165
1259	AMZN	2002-05-16	0.9804999828338623
1260	AMZN	2002-05-17	0.9580000042915344
1261	AMZN	2002-05-20	0.9695000052452087
1262	AMZN	2002-05-21	0.9380000233650208
1263	AMZN	2002-05-22	0.9375
1264	AMZN	2002-05-23	0.9725000262260437
1265	AMZN	2002-05-24	0.9735000133514404
1266	AMZN	2002-05-28	0.953000009059906
1267	AMZN	2002-05-29	0.9455000162124634
1268	AMZN	2002-05-30	0.9185000061988831
1269	AMZN	2002-05-31	0.9114999771118164
1270	AMZN	2002-06-03	0.8980000019073486
1271	AMZN	2002-06-04	0.8985000252723694
1272	AMZN	2002-06-05	0.8995000123977661
1273	AMZN	2002-06-06	0.9085000157356262
1274	AMZN	2002-06-07	0.9290000200271606
1275	AMZN	2002-06-10	0.8650000095367432
1276	AMZN	2002-06-11	0.8569999933242798
1277	AMZN	2002-06-12	0.8539999723434448
1278	AMZN	2002-06-13	0.8715000152587891
1279	AMZN	2002-06-14	0.8410000205039978
1280	AMZN	2002-06-17	0.9204999804496765
1281	AMZN	2002-06-18	0.9390000104904175
1282	AMZN	2002-06-19	0.9150000214576721
1283	AMZN	2002-06-20	0.8774999976158142
1284	AMZN	2002-06-21	0.8765000104904175
1285	AMZN	2002-06-24	0.8755000233650208
1286	AMZN	2002-06-25	0.7670000195503235
1287	AMZN	2002-06-26	0.7925000190734863
1288	AMZN	2002-06-27	0.7929999828338623
1289	AMZN	2002-06-28	0.8125
1290	AMZN	2002-07-01	0.6775000095367432
1291	AMZN	2002-07-02	0.6660000085830688
1292	AMZN	2002-07-03	0.7124999761581421
1293	AMZN	2002-07-05	0.7605000138282776
1294	AMZN	2002-07-08	0.746999979019165
1295	AMZN	2002-07-09	0.7799999713897705
1296	AMZN	2002-07-10	0.7480000257492065
1297	AMZN	2002-07-11	0.7774999737739563
1298	AMZN	2002-07-12	0.7714999914169312
1299	AMZN	2002-07-15	0.796999990940094
1300	AMZN	2002-07-16	0.8144999742507935
1301	AMZN	2002-07-17	0.8080000281333923
1302	AMZN	2002-07-18	0.7774999737739563
1303	AMZN	2002-07-19	0.7645000219345093
1304	AMZN	2002-07-22	0.7749999761581421
1305	AMZN	2002-07-23	0.7275000214576721
1306	AMZN	2002-07-24	0.7049999833106995
1307	AMZN	2002-07-25	0.6244999766349792
1308	AMZN	2002-07-26	0.6464999914169312
1309	AMZN	2002-07-29	0.7164999842643738
1310	AMZN	2002-07-30	0.7384999990463257
1311	AMZN	2002-07-31	0.7225000262260437
1312	AMZN	2002-08-01	0.7080000042915344
1313	AMZN	2002-08-02	0.6919999718666077
1314	AMZN	2002-08-05	0.6434999704360962
1315	AMZN	2002-08-06	0.6869999766349792
1316	AMZN	2002-08-07	0.6800000071525574
1317	AMZN	2002-08-08	0.6949999928474426
1318	AMZN	2002-08-09	0.7129999995231628
1319	AMZN	2002-08-12	0.7229999899864197
1320	AMZN	2002-08-13	0.6965000033378601
1321	AMZN	2002-08-14	0.6955000162124634
1322	AMZN	2002-08-15	0.7310000061988831
1323	AMZN	2002-08-16	0.7450000047683716
1324	AMZN	2002-08-19	0.7749999761581421
1325	AMZN	2002-08-20	0.7990000247955322
1326	AMZN	2002-08-21	0.7689999938011169
1327	AMZN	2002-08-22	0.7864999771118164
1328	AMZN	2002-08-23	0.7584999799728394
1329	AMZN	2002-08-26	0.7465000152587891
1330	AMZN	2002-08-27	0.7260000109672546
1331	AMZN	2002-08-28	0.7285000085830688
1332	AMZN	2002-08-29	0.7570000290870667
1333	AMZN	2002-08-30	0.746999979019165
1334	AMZN	2002-09-03	0.7300000190734863
1335	AMZN	2002-09-04	0.7415000200271606
1336	AMZN	2002-09-05	0.7124999761581421
1337	AMZN	2002-09-06	0.765500009059906
1338	AMZN	2002-09-09	0.8255000114440918
1339	AMZN	2002-09-10	0.8565000295639038
1340	AMZN	2002-09-11	0.8554999828338623
1341	AMZN	2002-09-12	0.8374999761581421
1342	AMZN	2002-09-13	0.8305000066757202
1343	AMZN	2002-09-16	0.8355000019073486
1344	AMZN	2002-09-17	0.8675000071525574
1345	AMZN	2002-09-18	0.8865000009536743
1346	AMZN	2002-09-19	0.8604999780654907
1347	AMZN	2002-09-20	0.7929999828338623
1348	AMZN	2002-09-23	0.8025000095367432
1349	AMZN	2002-09-24	0.796500027179718
1350	AMZN	2002-09-25	0.7864999771118164
1351	AMZN	2002-09-26	0.8575000166893005
1352	AMZN	2002-09-27	0.8504999876022339
1353	AMZN	2002-09-30	0.796500027179718
1354	AMZN	2002-10-01	0.8475000262260437
1355	AMZN	2002-10-02	0.8504999876022339
1356	AMZN	2002-10-03	0.8374999761581421
1357	AMZN	2002-10-04	0.8274999856948853
1358	AMZN	2002-10-07	0.8320000171661377
1359	AMZN	2002-10-08	0.847000002861023
1360	AMZN	2002-10-09	0.8429999947547913
1361	AMZN	2002-10-10	0.8980000019073486
1362	AMZN	2002-10-11	0.9229999780654907
1363	AMZN	2002-10-14	0.9599999785423279
1364	AMZN	2002-10-15	0.9470000267028809
1365	AMZN	2002-10-16	0.9745000004768372
1366	AMZN	2002-10-17	0.9369999766349792
1367	AMZN	2002-10-18	0.9520000219345093
1368	AMZN	2002-10-21	0.9629999995231628
1369	AMZN	2002-10-22	0.968999981880188
1370	AMZN	2002-10-23	0.987500011920929
1371	AMZN	2002-10-24	0.9929999709129333
1372	AMZN	2002-10-25	0.9649999737739563
1373	AMZN	2002-10-28	0.9294999837875366
1374	AMZN	2002-10-29	0.9284999966621399
1375	AMZN	2002-10-30	0.9539999961853027
1376	AMZN	2002-10-31	0.9679999947547913
1377	AMZN	2002-11-01	0.9900000095367432
1378	AMZN	2002-11-04	0.9390000104904175
1379	AMZN	2002-11-05	0.9359999895095825
1380	AMZN	2002-11-06	0.9670000076293945
1381	AMZN	2002-11-07	0.9559999704360962
1382	AMZN	2002-11-08	0.9754999876022339
1383	AMZN	2002-11-11	0.949999988079071
1384	AMZN	2002-11-12	0.9909999966621399
1385	AMZN	2002-11-13	1.0204999446868896
1386	AMZN	2002-11-14	1.0605000257492065
1387	AMZN	2002-11-15	1.1104999780654907
1388	AMZN	2002-11-18	1.121000051498413
1389	AMZN	2002-11-19	1.0644999742507935
1390	AMZN	2002-11-20	1.1449999809265137
1391	AMZN	2002-11-21	1.1699999570846558
1392	AMZN	2002-11-22	1.1994999647140503
1393	AMZN	2002-11-25	1.212499976158142
1394	AMZN	2002-11-26	1.1699999570846558
1395	AMZN	2002-11-27	1.2039999961853027
1396	AMZN	2002-11-29	1.1675000190734863
1397	AMZN	2002-12-02	1.2055000066757202
1398	AMZN	2002-12-03	1.187000036239624
1399	AMZN	2002-12-04	1.1694999933242798
1400	AMZN	2002-12-05	1.128999948501587
1401	AMZN	2002-12-06	1.1304999589920044
1402	AMZN	2002-12-09	1.0839999914169312
1403	AMZN	2002-12-10	1.093000054359436
1404	AMZN	2002-12-11	1.1065000295639038
1405	AMZN	2002-12-12	1.1150000095367432
1406	AMZN	2002-12-13	1.1089999675750732
1407	AMZN	2002-12-16	1.125499963760376
1408	AMZN	2002-12-17	1.1230000257492065
1409	AMZN	2002-12-18	1.1050000190734863
1410	AMZN	2002-12-19	1.0844999551773071
1411	AMZN	2002-12-20	1.096500039100647
1412	AMZN	2002-12-23	1.1119999885559082
1413	AMZN	2002-12-24	1.093999981880188
1414	AMZN	2002-12-26	1.0149999856948853
1415	AMZN	2002-12-27	0.9430000185966492
1416	AMZN	2002-12-30	0.9624999761581421
1417	AMZN	2002-12-31	0.9445000290870667
1418	AMZN	2003-01-02	0.9785000085830688
1419	AMZN	2003-01-03	1.0260000228881836
1420	AMZN	2003-01-06	1.034999966621399
1421	AMZN	2003-01-07	1.0774999856948853
1422	AMZN	2003-01-08	1.0509999990463257
1423	AMZN	2003-01-09	1.0724999904632568
1424	AMZN	2003-01-10	1.065999984741211
1425	AMZN	2003-01-13	1.1019999980926514
1426	AMZN	2003-01-14	1.1369999647140503
1427	AMZN	2003-01-15	1.1134999990463257
1428	AMZN	2003-01-16	1.090000033378601
1429	AMZN	2003-01-17	1.0700000524520874
1430	AMZN	2003-01-21	1.0540000200271606
1431	AMZN	2003-01-22	1.058500051498413
1432	AMZN	2003-01-23	1.0894999504089355
1433	AMZN	2003-01-24	1.1054999828338623
1434	AMZN	2003-01-27	1.0889999866485596
1435	AMZN	2003-01-28	1.0809999704360962
1436	AMZN	2003-01-29	1.1039999723434448
1437	AMZN	2003-01-30	1.090999960899353
1438	AMZN	2003-01-31	1.0924999713897705
1439	AMZN	2003-02-03	1.1080000400543213
1440	AMZN	2003-02-04	1.1024999618530273
1441	AMZN	2003-02-05	1.1085000038146973
1442	AMZN	2003-02-06	1.1045000553131104
1443	AMZN	2003-02-07	1.0720000267028809
1444	AMZN	2003-02-10	1.0700000524520874
1445	AMZN	2003-02-11	1.0390000343322754
1446	AMZN	2003-02-12	1.05649995803833
1447	AMZN	2003-02-13	1.003000020980835
1448	AMZN	2003-02-14	1.003000020980835
1449	AMZN	2003-02-18	1.0694999694824219
1450	AMZN	2003-02-19	1.059499979019165
1451	AMZN	2003-02-20	1.0679999589920044
1452	AMZN	2003-02-21	1.0889999866485596
1453	AMZN	2003-02-24	1.0889999866485596
1454	AMZN	2003-02-25	1.093999981880188
1455	AMZN	2003-02-26	1.0820000171661377
1456	AMZN	2003-02-27	1.0809999704360962
1457	AMZN	2003-02-28	1.1004999876022339
1458	AMZN	2003-03-03	1.090499997138977
1459	AMZN	2003-03-04	1.1134999990463257
1460	AMZN	2003-03-05	1.121000051498413
1461	AMZN	2003-03-06	1.1345000267028809
1462	AMZN	2003-03-07	1.1484999656677246
1463	AMZN	2003-03-10	1.1440000534057617
1464	AMZN	2003-03-11	1.1390000581741333
1465	AMZN	2003-03-12	1.1679999828338623
1466	AMZN	2003-03-13	1.2209999561309814
1467	AMZN	2003-03-14	1.2354999780654907
1468	AMZN	2003-03-17	1.3274999856948853
1469	AMZN	2003-03-18	1.3389999866485596
1470	AMZN	2003-03-19	1.3270000219345093
1471	AMZN	2003-03-20	1.372499942779541
1472	AMZN	2003-03-21	1.3964999914169312
1473	AMZN	2003-03-24	1.3114999532699585
1474	AMZN	2003-03-25	1.3450000286102295
1475	AMZN	2003-03-26	1.3880000114440918
1476	AMZN	2003-03-27	1.3884999752044678
1477	AMZN	2003-03-28	1.3589999675750732
1478	AMZN	2003-03-31	1.3014999628067017
1479	AMZN	2003-04-01	1.2769999504089355
1480	AMZN	2003-04-02	1.319000005722046
1481	AMZN	2003-04-03	1.3324999809265137
1482	AMZN	2003-04-04	1.3109999895095825
1483	AMZN	2003-04-07	1.340999960899353
1484	AMZN	2003-04-08	1.3259999752044678
1485	AMZN	2003-04-09	1.253000020980835
1486	AMZN	2003-04-10	1.2834999561309814
1487	AMZN	2003-04-11	1.287500023841858
1488	AMZN	2003-04-14	1.252500057220459
1489	AMZN	2003-04-15	1.256500005722046
1490	AMZN	2003-04-16	1.218999981880188
1491	AMZN	2003-04-17	1.249500036239624
1492	AMZN	2003-04-21	1.2625000476837158
1493	AMZN	2003-04-22	1.2790000438690186
1494	AMZN	2003-04-23	1.2714999914169312
1495	AMZN	2003-04-24	1.25600004196167
1496	AMZN	2003-04-25	1.4485000371932983
1497	AMZN	2003-04-28	1.4555000066757202
1498	AMZN	2003-04-29	1.4444999694824219
1499	AMZN	2003-04-30	1.434499979019165
1500	AMZN	2003-05-01	1.4329999685287476
1501	AMZN	2003-05-02	1.471500039100647
1502	AMZN	2003-05-05	1.4980000257492065
1503	AMZN	2003-05-06	1.5440000295639038
1504	AMZN	2003-05-07	1.534999966621399
1505	AMZN	2003-05-08	1.5225000381469727
1506	AMZN	2003-05-09	1.5479999780654907
1507	AMZN	2003-05-12	1.5850000381469727
1508	AMZN	2003-05-13	1.6475000381469727
1509	AMZN	2003-05-14	1.6299999952316284
1510	AMZN	2003-05-15	1.631500005722046
1511	AMZN	2003-05-16	1.652500033378601
1512	AMZN	2003-05-19	1.5779999494552612
1513	AMZN	2003-05-20	1.5740000009536743
1514	AMZN	2003-05-21	1.587499976158142
1515	AMZN	2003-05-22	1.649999976158142
1516	AMZN	2003-05-23	1.6360000371932983
1517	AMZN	2003-05-27	1.7424999475479126
1518	AMZN	2003-05-28	1.7430000305175781
1519	AMZN	2003-05-29	1.777500033378601
1520	AMZN	2003-05-30	1.7944999933242798
1521	AMZN	2003-06-02	1.7699999809265137
1522	AMZN	2003-06-03	1.7615000009536743
1523	AMZN	2003-06-04	1.7695000171661377
1524	AMZN	2003-06-05	1.7760000228881836
1525	AMZN	2003-06-06	1.6675000190734863
1526	AMZN	2003-06-09	1.684000015258789
1527	AMZN	2003-06-10	1.7035000324249268
1528	AMZN	2003-06-11	1.7324999570846558
1529	AMZN	2003-06-12	1.7599999904632568
1530	AMZN	2003-06-13	1.7065000534057617
1531	AMZN	2003-06-16	1.7920000553131104
1532	AMZN	2003-06-17	1.7920000553131104
1533	AMZN	2003-06-18	1.7925000190734863
1534	AMZN	2003-06-19	1.774999976158142
1535	AMZN	2003-06-20	1.7519999742507935
1536	AMZN	2003-06-23	1.7790000438690186
1537	AMZN	2003-06-24	1.7699999809265137
1538	AMZN	2003-06-25	1.7695000171661377
1539	AMZN	2003-06-26	1.8359999656677246
1540	AMZN	2003-06-27	1.815000057220459
1541	AMZN	2003-06-30	1.815999984741211
1542	AMZN	2003-07-01	1.8624999523162842
1543	AMZN	2003-07-02	1.8925000429153442
1544	AMZN	2003-07-03	1.8960000276565552
1545	AMZN	2003-07-07	1.9524999856948853
1546	AMZN	2003-07-08	2.0255000591278076
1547	AMZN	2003-07-09	2.0250000953674316
1548	AMZN	2003-07-10	1.912500023841858
1549	AMZN	2003-07-11	1.8825000524520874
1550	AMZN	2003-07-14	1.9635000228881836
1551	AMZN	2003-07-15	1.9214999675750732
1552	AMZN	2003-07-16	1.8839999437332153
1553	AMZN	2003-07-17	1.815999984741211
1554	AMZN	2003-07-18	1.7489999532699585
1555	AMZN	2003-07-21	1.7664999961853027
1556	AMZN	2003-07-22	1.743499994277954
1557	AMZN	2003-07-23	2.005500078201294
1558	AMZN	2003-07-24	2.065500020980835
1559	AMZN	2003-07-25	2.0799999237060547
1560	AMZN	2003-07-28	2.1040000915527344
1561	AMZN	2003-07-29	2.069499969482422
1562	AMZN	2003-07-30	2.0329999923706055
1563	AMZN	2003-07-31	2.0820000171661377
1564	AMZN	2003-08-01	2.001499891281128
1565	AMZN	2003-08-04	1.9824999570846558
1566	AMZN	2003-08-05	1.933500051498413
1567	AMZN	2003-08-06	1.9470000267028809
1568	AMZN	2003-08-07	1.9505000114440918
1569	AMZN	2003-08-08	1.9574999809265137
1570	AMZN	2003-08-11	1.9464999437332153
1571	AMZN	2003-08-12	1.9924999475479126
1572	AMZN	2003-08-13	2.010499954223633
1573	AMZN	2003-08-14	2.015000104904175
1574	AMZN	2003-08-15	2.005000114440918
1575	AMZN	2003-08-18	2.1510000228881836
1576	AMZN	2003-08-19	2.178499937057495
1577	AMZN	2003-08-20	2.187999963760376
1578	AMZN	2003-08-21	2.2850000858306885
1579	AMZN	2003-08-22	2.260999917984009
1580	AMZN	2003-08-25	2.2925000190734863
1581	AMZN	2003-08-26	2.2964999675750732
1582	AMZN	2003-08-27	2.2939999103546143
1583	AMZN	2003-08-28	2.296999931335449
1584	AMZN	2003-08-29	2.315999984741211
1585	AMZN	2003-09-02	2.366499900817871
1586	AMZN	2003-09-03	2.309499979019165
1587	AMZN	2003-09-04	2.364500045776367
1588	AMZN	2003-09-05	2.3259999752044678
1589	AMZN	2003-09-08	2.364000082015991
1590	AMZN	2003-09-09	2.3340001106262207
1591	AMZN	2003-09-10	2.311000108718872
1592	AMZN	2003-09-11	2.259500026702881
1593	AMZN	2003-09-12	2.2839999198913574
1594	AMZN	2003-09-15	2.2755000591278076
1595	AMZN	2003-09-16	2.312000036239624
1596	AMZN	2003-09-17	2.308000087738037
1597	AMZN	2003-09-18	2.3945000171661377
1598	AMZN	2003-09-19	2.378999948501587
1599	AMZN	2003-09-22	2.373500108718872
1600	AMZN	2003-09-23	2.5220000743865967
1601	AMZN	2003-09-24	2.4804999828338623
1602	AMZN	2003-09-25	2.502500057220459
1603	AMZN	2003-09-26	2.427999973297119
1604	AMZN	2003-09-29	2.493000030517578
1605	AMZN	2003-09-30	2.4214999675750732
1606	AMZN	2003-10-01	2.4560000896453857
1607	AMZN	2003-10-02	2.504499912261963
1608	AMZN	2003-10-03	2.6445000171661377
1609	AMZN	2003-10-06	2.7074999809265137
1610	AMZN	2003-10-07	2.745500087738037
1611	AMZN	2003-10-08	2.7850000858306885
1612	AMZN	2003-10-09	2.8929998874664307
1613	AMZN	2003-10-10	2.9030001163482666
1614	AMZN	2003-10-13	2.9149999618530273
1615	AMZN	2003-10-14	2.995500087738037
1616	AMZN	2003-10-15	2.927500009536743
1617	AMZN	2003-10-16	2.995500087738037
1618	AMZN	2003-10-17	2.984499931335449
1619	AMZN	2003-10-20	2.9795000553131104
1620	AMZN	2003-10-21	2.9674999713897705
1621	AMZN	2003-10-22	2.7014999389648438
1622	AMZN	2003-10-23	2.7160000801086426
1623	AMZN	2003-10-24	2.7255001068115234
1624	AMZN	2003-10-27	2.740999937057495
1625	AMZN	2003-10-28	2.8364999294281006
1626	AMZN	2003-10-29	2.8345000743865967
1627	AMZN	2003-10-30	2.7915000915527344
1628	AMZN	2003-10-31	2.7214999198913574
1629	AMZN	2003-11-03	2.8369998931884766
1630	AMZN	2003-11-04	2.8429999351501465
1631	AMZN	2003-11-05	2.8369998931884766
1632	AMZN	2003-11-06	2.749500036239624
1633	AMZN	2003-11-07	2.7155001163482666
1634	AMZN	2003-11-10	2.5989999771118164
1635	AMZN	2003-11-11	2.6115000247955322
1636	AMZN	2003-11-12	2.7065000534057617
1637	AMZN	2003-11-13	2.740000009536743
1638	AMZN	2003-11-14	2.622499942779541
1639	AMZN	2003-11-17	2.5179998874664307
1640	AMZN	2003-11-18	2.424999952316284
1641	AMZN	2003-11-19	2.4765000343322754
1642	AMZN	2003-11-20	2.442500114440918
1643	AMZN	2003-11-21	2.428999900817871
1644	AMZN	2003-11-24	2.566499948501587
1645	AMZN	2003-11-25	2.623500108718872
1646	AMZN	2003-11-26	2.6480000019073486
1647	AMZN	2003-11-28	2.698499917984009
1648	AMZN	2003-12-01	2.7325000762939453
1649	AMZN	2003-12-02	2.696500062942505
1650	AMZN	2003-12-03	2.575500011444092
1651	AMZN	2003-12-04	2.5899999141693115
1652	AMZN	2003-12-05	2.578000068664551
1653	AMZN	2003-12-08	2.553999900817871
1654	AMZN	2003-12-09	2.4670000076293945
1655	AMZN	2003-12-10	2.4600000381469727
1656	AMZN	2003-12-11	2.5399999618530273
1657	AMZN	2003-12-12	2.549499988555908
1658	AMZN	2003-12-15	2.5204999446868896
1659	AMZN	2003-12-16	2.4749999046325684
1660	AMZN	2003-12-17	2.378999948501587
1661	AMZN	2003-12-18	2.4375
1662	AMZN	2003-12-19	2.4619998931884766
1663	AMZN	2003-12-22	2.494499921798706
1664	AMZN	2003-12-23	2.624000072479248
1665	AMZN	2003-12-24	2.6659998893737793
1666	AMZN	2003-12-26	2.6735000610351562
1667	AMZN	2003-12-29	2.6735000610351562
1668	AMZN	2003-12-30	2.6414999961853027
1669	AMZN	2003-12-31	2.63100004196167
1670	AMZN	2004-01-02	2.5950000286102295
1671	AMZN	2004-01-05	2.6635000705718994
1672	AMZN	2004-01-06	2.6514999866485596
1673	AMZN	2004-01-07	2.5950000286102295
1674	AMZN	2004-01-08	2.51200008392334
1675	AMZN	2004-01-09	2.5794999599456787
1676	AMZN	2004-01-12	2.6475000381469727
1677	AMZN	2004-01-13	2.745500087738037
1678	AMZN	2004-01-14	2.7899999618530273
1679	AMZN	2004-01-15	2.809000015258789
1680	AMZN	2004-01-16	2.7860000133514404
1681	AMZN	2004-01-20	2.8304998874664307
1682	AMZN	2004-01-21	2.809999942779541
1683	AMZN	2004-01-22	2.8589999675750732
1684	AMZN	2004-01-23	2.8554999828338623
1685	AMZN	2004-01-26	2.8515000343322754
1686	AMZN	2004-01-27	2.7869999408721924
1687	AMZN	2004-01-28	2.5980000495910645
1688	AMZN	2004-01-29	2.4609999656677246
1689	AMZN	2004-01-30	2.5199999809265137
1690	AMZN	2004-02-02	2.4135000705718994
1691	AMZN	2004-02-03	2.246999979019165
1692	AMZN	2004-02-04	2.2695000171661377
1693	AMZN	2004-02-05	2.302000045776367
1694	AMZN	2004-02-06	2.317500114440918
1695	AMZN	2004-02-09	2.2929999828338623
1696	AMZN	2004-02-10	2.2795000076293945
1697	AMZN	2004-02-11	2.3570001125335693
1698	AMZN	2004-02-12	2.3529999256134033
1699	AMZN	2004-02-13	2.319000005722046
1700	AMZN	2004-02-17	2.2764999866485596
1701	AMZN	2004-02-18	2.243499994277954
1702	AMZN	2004-02-19	2.2325000762939453
1703	AMZN	2004-02-20	2.258500099182129
1704	AMZN	2004-02-23	2.198499917984009
1705	AMZN	2004-02-24	2.115999937057495
1706	AMZN	2004-02-25	2.1470000743865967
1707	AMZN	2004-02-26	2.182499885559082
1708	AMZN	2004-02-27	2.1505000591278076
1709	AMZN	2004-03-01	2.1484999656677246
1710	AMZN	2004-03-02	2.1005001068115234
1711	AMZN	2004-03-03	2.1584999561309814
1712	AMZN	2004-03-04	2.2195000648498535
1713	AMZN	2004-03-05	2.2044999599456787
1714	AMZN	2004-03-08	2.174999952316284
1715	AMZN	2004-03-09	2.135499954223633
1716	AMZN	2004-03-10	2.077500104904175
1717	AMZN	2004-03-11	2.063999891281128
1718	AMZN	2004-03-12	2.121999979019165
1719	AMZN	2004-03-15	2.053999900817871
1720	AMZN	2004-03-16	2.1064999103546143
1721	AMZN	2004-03-17	2.140000104904175
1722	AMZN	2004-03-18	2.1505000591278076
1723	AMZN	2004-03-19	2.140000104904175
1724	AMZN	2004-03-22	2.0425000190734863
1725	AMZN	2004-03-23	2.0114998817443848
1726	AMZN	2004-03-24	1.9815000295639038
1727	AMZN	2004-03-25	2.0994999408721924
1728	AMZN	2004-03-26	2.0850000381469727
1729	AMZN	2004-03-29	2.138000011444092
1730	AMZN	2004-03-30	2.190000057220459
1731	AMZN	2004-03-31	2.1640000343322754
1732	AMZN	2004-04-01	2.236999988555908
1733	AMZN	2004-04-02	2.304500102996826
1734	AMZN	2004-04-05	2.3480000495910645
1735	AMZN	2004-04-06	2.322000026702881
1736	AMZN	2004-04-07	2.2925000190734863
1737	AMZN	2004-04-08	2.4049999713897705
1738	AMZN	2004-04-12	2.3980000019073486
1739	AMZN	2004-04-13	2.3289999961853027
1740	AMZN	2004-04-14	2.3394999504089355
1741	AMZN	2004-04-15	2.3494999408721924
1742	AMZN	2004-04-16	2.2750000953674316
1743	AMZN	2004-04-19	2.3554999828338623
1744	AMZN	2004-04-20	2.259999990463257
1745	AMZN	2004-04-21	2.2860000133514404
1746	AMZN	2004-04-22	2.443000078201294
1747	AMZN	2004-04-23	2.314500093460083
1748	AMZN	2004-04-26	2.362499952316284
1749	AMZN	2004-04-27	2.4000000953674316
1750	AMZN	2004-04-28	2.3485000133514404
1751	AMZN	2004-04-29	2.309499979019165
1752	AMZN	2004-04-30	2.180000066757202
1753	AMZN	2004-05-03	2.2204999923706055
1754	AMZN	2004-05-04	2.197499990463257
1755	AMZN	2004-05-05	2.2130000591278076
1756	AMZN	2004-05-06	2.1570000648498535
1757	AMZN	2004-05-07	2.0950000286102295
1758	AMZN	2004-05-10	2.062999963760376
1759	AMZN	2004-05-11	2.134999990463257
1760	AMZN	2004-05-12	2.1510000228881836
1761	AMZN	2004-05-13	2.180500030517578
1762	AMZN	2004-05-14	2.1524999141693115
1763	AMZN	2004-05-17	2.1040000915527344
1764	AMZN	2004-05-18	2.0994999408721924
1765	AMZN	2004-05-19	2.0845000743865967
1766	AMZN	2004-05-20	2.0490000247955322
1767	AMZN	2004-05-21	2.058500051498413
1768	AMZN	2004-05-24	2.0815000534057617
1769	AMZN	2004-05-25	2.180999994277954
1770	AMZN	2004-05-26	2.234499931335449
1771	AMZN	2004-05-27	2.38100004196167
1772	AMZN	2004-05-28	2.424999952316284
1773	AMZN	2004-06-01	2.5114998817443848
1774	AMZN	2004-06-02	2.5174999237060547
1775	AMZN	2004-06-03	2.4700000286102295
1776	AMZN	2004-06-04	2.547499895095825
1777	AMZN	2004-06-07	2.5880000591278076
1778	AMZN	2004-06-08	2.5969998836517334
1779	AMZN	2004-06-09	2.51200008392334
1780	AMZN	2004-06-10	2.496999979019165
1781	AMZN	2004-06-14	2.4625000953674316
1782	AMZN	2004-06-15	2.505500078201294
1783	AMZN	2004-06-16	2.5285000801086426
1784	AMZN	2004-06-17	2.4885001182556152
1785	AMZN	2004-06-18	2.4800000190734863
1786	AMZN	2004-06-21	2.4885001182556152
1787	AMZN	2004-06-22	2.450000047683716
1788	AMZN	2004-06-23	2.5404999256134033
1789	AMZN	2004-06-24	2.5510001182556152
1790	AMZN	2004-06-25	2.5899999141693115
1791	AMZN	2004-06-28	2.6695001125335693
1792	AMZN	2004-06-29	2.685499906539917
1793	AMZN	2004-06-30	2.7200000286102295
1794	AMZN	2004-07-01	2.628000020980835
1795	AMZN	2004-07-02	2.629499912261963
1796	AMZN	2004-07-06	2.562000036239624
1797	AMZN	2004-07-07	2.549999952316284
1798	AMZN	2004-07-08	2.4749999046325684
1799	AMZN	2004-07-09	2.4159998893737793
1800	AMZN	2004-07-12	2.452500104904175
1801	AMZN	2004-07-13	2.4800000190734863
1802	AMZN	2004-07-14	2.4749999046325684
1803	AMZN	2004-07-15	2.433500051498413
1804	AMZN	2004-07-16	2.3550000190734863
1805	AMZN	2004-07-19	2.3010001182556152
1806	AMZN	2004-07-20	2.3494999408721924
1807	AMZN	2004-07-21	2.23799991607666
1808	AMZN	2004-07-22	2.2909998893737793
1809	AMZN	2004-07-23	1.9989999532699585
1810	AMZN	2004-07-26	1.9390000104904175
1811	AMZN	2004-07-27	1.9555000066757202
1812	AMZN	2004-07-28	1.8984999656677246
1813	AMZN	2004-07-29	1.9290000200271606
1814	AMZN	2004-07-30	1.9459999799728394
1815	AMZN	2004-08-02	1.9149999618530273
1816	AMZN	2004-08-03	1.8804999589920044
1817	AMZN	2004-08-04	1.8559999465942383
1818	AMZN	2004-08-05	1.780500054359436
1819	AMZN	2004-08-06	1.7745000123977661
1820	AMZN	2004-08-09	1.7660000324249268
1821	AMZN	2004-08-10	1.8550000190734863
1822	AMZN	2004-08-11	1.8279999494552612
1823	AMZN	2004-08-12	1.8144999742507935
1824	AMZN	2004-08-13	1.80649995803833
1825	AMZN	2004-08-16	1.8975000381469727
1826	AMZN	2004-08-17	1.9114999771118164
1827	AMZN	2004-08-18	1.968000054359436
1828	AMZN	2004-08-19	1.93149995803833
1829	AMZN	2004-08-20	1.9754999876022339
1830	AMZN	2004-08-23	1.972499966621399
1831	AMZN	2004-08-24	1.9524999856948853
1832	AMZN	2004-08-25	2.015000104904175
1833	AMZN	2004-08-26	2.009500026702881
1834	AMZN	2004-08-27	1.9950000047683716
1835	AMZN	2004-08-30	1.9155000448226929
1836	AMZN	2004-08-31	1.906999945640564
1837	AMZN	2004-09-01	1.9119999408721924
1838	AMZN	2004-09-02	1.9589999914169312
1839	AMZN	2004-09-03	1.937000036239624
1840	AMZN	2004-09-07	1.9255000352859497
1841	AMZN	2004-09-08	1.9005000591278076
1842	AMZN	2004-09-09	1.903499960899353
1843	AMZN	2004-09-10	1.9285000562667847
1844	AMZN	2004-09-13	2.000499963760376
1845	AMZN	2004-09-14	2.133500099182129
1846	AMZN	2004-09-15	2.1105000972747803
1847	AMZN	2004-09-16	2.128499984741211
1848	AMZN	2004-09-17	2.1480000019073486
1849	AMZN	2004-09-20	2.1635000705718994
1850	AMZN	2004-09-21	2.1644999980926514
1851	AMZN	2004-09-22	2.069000005722046
1852	AMZN	2004-09-23	2.0915000438690186
1853	AMZN	2004-09-24	2.046999931335449
1854	AMZN	2004-09-27	1.996500015258789
1855	AMZN	2004-09-28	1.971500039100647
1856	AMZN	2004-09-29	2.0420000553131104
1857	AMZN	2004-09-30	2.0429999828338623
1858	AMZN	2004-10-01	2.0234999656677246
1859	AMZN	2004-10-04	2.05049991607666
1860	AMZN	2004-10-05	2.0480000972747803
1861	AMZN	2004-10-06	2.068000078201294
1862	AMZN	2004-10-07	2.057499885559082
1863	AMZN	2004-10-08	2.0
1864	AMZN	2004-10-11	2.007499933242798
1865	AMZN	2004-10-12	2.010999917984009
1866	AMZN	2004-10-13	1.9989999532699585
1867	AMZN	2004-10-14	1.9550000429153442
1868	AMZN	2004-10-15	1.9275000095367432
1869	AMZN	2004-10-18	1.9635000228881836
1870	AMZN	2004-10-19	1.9164999723434448
1871	AMZN	2004-10-20	1.9175000190734863
1872	AMZN	2004-10-21	1.9735000133514404
1873	AMZN	2004-10-22	1.7300000190734863
1874	AMZN	2004-10-25	1.6985000371932983
1875	AMZN	2004-10-26	1.691499948501587
1876	AMZN	2004-10-27	1.7115000486373901
1877	AMZN	2004-10-28	1.722499966621399
1878	AMZN	2004-10-29	1.7065000534057617
1879	AMZN	2004-11-01	1.7549999952316284
1880	AMZN	2004-11-02	1.812000036239624
1881	AMZN	2004-11-03	1.7960000038146973
1882	AMZN	2004-11-04	1.8454999923706055
1883	AMZN	2004-11-05	1.8279999494552612
1884	AMZN	2004-11-08	1.8660000562667847
1885	AMZN	2004-11-09	1.8700000047683716
1886	AMZN	2004-11-10	1.9045000076293945
1887	AMZN	2004-11-11	1.941499948501587
1888	AMZN	2004-11-12	2.0230000019073486
1889	AMZN	2004-11-15	2.0445001125335693
1890	AMZN	2004-11-16	2.003499984741211
1891	AMZN	2004-11-17	1.9950000047683716
1892	AMZN	2004-11-18	2.0185000896453857
1893	AMZN	2004-11-19	1.9275000095367432
1894	AMZN	2004-11-22	1.902500033378601
1895	AMZN	2004-11-23	1.9155000448226929
1896	AMZN	2004-11-24	1.9375
1897	AMZN	2004-11-26	1.9544999599456787
1898	AMZN	2004-11-29	1.9470000267028809
1899	AMZN	2004-11-30	1.9839999675750732
1900	AMZN	2004-12-01	1.9989999532699585
1901	AMZN	2004-12-02	2.008500099182129
1902	AMZN	2004-12-03	2.004499912261963
1903	AMZN	2004-12-06	1.9744999408721924
1904	AMZN	2004-12-07	1.909999966621399
1905	AMZN	2004-12-08	1.9359999895095825
1906	AMZN	2004-12-09	1.9910000562667847
1907	AMZN	2004-12-10	1.9524999856948853
1908	AMZN	2004-12-13	1.9915000200271606
1909	AMZN	2004-12-14	2.0220000743865967
1910	AMZN	2004-12-15	2.049999952316284
1911	AMZN	2004-12-16	2.002500057220459
1912	AMZN	2004-12-17	2.000499963760376
1913	AMZN	2004-12-20	1.9474999904632568
1914	AMZN	2004-12-21	1.969499945640564
1915	AMZN	2004-12-22	1.9759999513626099
1916	AMZN	2004-12-23	1.9464999437332153
1917	AMZN	2004-12-27	2.112499952316284
1918	AMZN	2004-12-28	2.2314999103546143
1919	AMZN	2004-12-29	2.240999937057495
1920	AMZN	2004-12-30	2.248500108718872
1921	AMZN	2004-12-31	2.2144999504089355
1922	AMZN	2005-01-03	2.2260000705718994
1923	AMZN	2005-01-04	2.1070001125335693
1924	AMZN	2005-01-05	2.0885000228881836
1925	AMZN	2005-01-06	2.052500009536743
1926	AMZN	2005-01-07	2.115999937057495
1927	AMZN	2005-01-10	2.0920000076293945
1928	AMZN	2005-01-11	2.0820000171661377
1929	AMZN	2005-01-12	2.115000009536743
1930	AMZN	2005-01-13	2.130000114440918
1931	AMZN	2005-01-14	2.2274999618530273
1932	AMZN	2005-01-18	2.2290000915527344
1933	AMZN	2005-01-19	2.197999954223633
1934	AMZN	2005-01-20	2.118000030517578
1935	AMZN	2005-01-21	2.058000087738037
1936	AMZN	2005-01-24	2.0190000534057617
1937	AMZN	2005-01-25	2.046999931335449
1938	AMZN	2005-01-26	2.066999912261963
1939	AMZN	2005-01-27	2.115499973297119
1940	AMZN	2005-01-28	2.1110000610351562
1941	AMZN	2005-01-31	2.1610000133514404
1942	AMZN	2005-02-01	2.124000072479248
1943	AMZN	2005-02-02	2.0940001010894775
1944	AMZN	2005-02-03	1.787500023841858
1945	AMZN	2005-02-04	1.7860000133514404
1946	AMZN	2005-02-07	1.784500002861023
1947	AMZN	2005-02-08	1.815000057220459
1948	AMZN	2005-02-09	1.7944999933242798
1949	AMZN	2005-02-10	1.7890000343322754
1950	AMZN	2005-02-11	1.7890000343322754
1951	AMZN	2005-02-14	1.8014999628067017
1952	AMZN	2005-02-15	1.8070000410079956
1953	AMZN	2005-02-16	1.7829999923706055
1954	AMZN	2005-02-17	1.784500002861023
1955	AMZN	2005-02-18	1.7654999494552612
1956	AMZN	2005-02-22	1.7359999418258667
1957	AMZN	2005-02-23	1.7070000171661377
1958	AMZN	2005-02-24	1.7345000505447388
1959	AMZN	2005-02-25	1.749500036239624
1960	AMZN	2005-02-28	1.7589999437332153
1961	AMZN	2005-03-01	1.7695000171661377
1962	AMZN	2005-03-02	1.774999976158142
1963	AMZN	2005-03-03	1.7825000286102295
1964	AMZN	2005-03-04	1.7925000190734863
1965	AMZN	2005-03-07	1.815999984741211
1966	AMZN	2005-03-08	1.7914999723434448
1967	AMZN	2005-03-09	1.7699999809265137
1968	AMZN	2005-03-10	1.7454999685287476
1969	AMZN	2005-03-11	1.7374999523162842
1970	AMZN	2005-03-14	1.7300000190734863
1971	AMZN	2005-03-15	1.7089999914169312
1972	AMZN	2005-03-16	1.69350004196167
1973	AMZN	2005-03-17	1.6985000371932983
1974	AMZN	2005-03-18	1.7079999446868896
1975	AMZN	2005-03-21	1.683500051498413
1976	AMZN	2005-03-22	1.6575000286102295
1977	AMZN	2005-03-23	1.659000039100647
1978	AMZN	2005-03-24	1.6440000534057617
1979	AMZN	2005-03-28	1.6694999933242798
1980	AMZN	2005-03-29	1.6714999675750732
1981	AMZN	2005-03-30	1.715999960899353
1982	AMZN	2005-03-31	1.7135000228881836
1983	AMZN	2005-04-01	1.7005000114440918
1984	AMZN	2005-04-04	1.75
1985	AMZN	2005-04-05	1.7640000581741333
1986	AMZN	2005-04-06	1.7410000562667847
1987	AMZN	2005-04-07	1.7450000047683716
1988	AMZN	2005-04-08	1.7300000190734863
1989	AMZN	2005-04-11	1.7300000190734863
1990	AMZN	2005-04-12	1.7315000295639038
1991	AMZN	2005-04-13	1.715000033378601
1992	AMZN	2005-04-14	1.6985000371932983
1993	AMZN	2005-04-15	1.6510000228881836
1994	AMZN	2005-04-18	1.649999976158142
1995	AMZN	2005-04-19	1.6390000581741333
1996	AMZN	2005-04-20	1.662500023841858
1997	AMZN	2005-04-21	1.6864999532699585
1998	AMZN	2005-04-22	1.6519999504089355
1999	AMZN	2005-04-25	1.6764999628067017
2000	AMZN	2005-04-26	1.6354999542236328
2001	AMZN	2005-04-27	1.5859999656677246
2002	AMZN	2005-04-28	1.6260000467300415
2003	AMZN	2005-04-29	1.6180000305175781
2004	AMZN	2005-05-02	1.6549999713897705
2005	AMZN	2005-05-03	1.6605000495910645
2006	AMZN	2005-05-04	1.6979999542236328
2007	AMZN	2005-05-05	1.6979999542236328
2008	AMZN	2005-05-06	1.7259999513626099
2009	AMZN	2005-05-09	1.7319999933242798
2010	AMZN	2005-05-10	1.7115000486373901
2011	AMZN	2005-05-11	1.690999984741211
2012	AMZN	2005-05-12	1.6924999952316284
2013	AMZN	2005-05-13	1.6950000524520874
2014	AMZN	2005-05-16	1.7269999980926514
2015	AMZN	2005-05-17	1.7365000247955322
2016	AMZN	2005-05-18	1.7664999961853027
2017	AMZN	2005-05-19	1.7795000076293945
2018	AMZN	2005-05-20	1.774999976158142
2019	AMZN	2005-05-23	1.784000039100647
2020	AMZN	2005-05-24	1.7769999504089355
2021	AMZN	2005-05-25	1.7625000476837158
2022	AMZN	2005-05-26	1.7725000381469727
2023	AMZN	2005-05-27	1.774999976158142
2024	AMZN	2005-05-31	1.7755000591278076
2025	AMZN	2005-06-01	1.8250000476837158
2026	AMZN	2005-06-02	1.8205000162124634
2027	AMZN	2005-06-03	1.7795000076293945
2028	AMZN	2005-06-06	1.7884999513626099
2029	AMZN	2005-06-07	1.7675000429153442
2030	AMZN	2005-06-08	1.7415000200271606
2031	AMZN	2005-06-09	1.7599999904632568
2032	AMZN	2005-06-10	1.747499942779541
2033	AMZN	2005-06-13	1.743499994277954
2034	AMZN	2005-06-14	1.7519999742507935
2035	AMZN	2005-06-15	1.7619999647140503
2036	AMZN	2005-06-16	1.7790000438690186
2037	AMZN	2005-06-17	1.7654999494552612
2038	AMZN	2005-06-20	1.784500002861023
2039	AMZN	2005-06-21	1.7690000534057617
2040	AMZN	2005-06-22	1.7610000371932983
2041	AMZN	2005-06-23	1.7714999914169312
2042	AMZN	2005-06-24	1.7510000467300415
2043	AMZN	2005-06-27	1.725000023841858
2044	AMZN	2005-06-28	1.6855000257492065
2045	AMZN	2005-06-29	1.6675000190734863
2046	AMZN	2005-06-30	1.6545000076293945
2047	AMZN	2005-07-01	1.6454999446868896
2048	AMZN	2005-07-05	1.7039999961853027
2049	AMZN	2005-07-06	1.7029999494552612
2050	AMZN	2005-07-07	1.6979999542236328
2051	AMZN	2005-07-08	1.7369999885559082
2052	AMZN	2005-07-11	1.7795000076293945
2053	AMZN	2005-07-12	1.815500020980835
2054	AMZN	2005-07-13	1.8255000114440918
2055	AMZN	2005-07-14	1.8595000505447388
2056	AMZN	2005-07-15	1.8574999570846558
2057	AMZN	2005-07-18	1.8595000505447388
2058	AMZN	2005-07-19	1.9084999561309814
2059	AMZN	2005-07-20	1.9084999561309814
2060	AMZN	2005-07-21	1.8975000381469727
2061	AMZN	2005-07-22	1.8975000381469727
2062	AMZN	2005-07-25	1.8975000381469727
2063	AMZN	2005-07-26	1.8869999647140503
2064	AMZN	2005-07-27	2.182499885559082
2065	AMZN	2005-07-28	2.2839999198913574
2066	AMZN	2005-07-29	2.257499933242798
2067	AMZN	2005-08-01	2.246500015258789
2068	AMZN	2005-08-02	2.325500011444092
2069	AMZN	2005-08-03	2.305500030517578
2070	AMZN	2005-08-04	2.2730000019073486
2071	AMZN	2005-08-05	2.2634999752044678
2072	AMZN	2005-08-08	2.2829999923706055
2073	AMZN	2005-08-09	2.2964999675750732
2074	AMZN	2005-08-10	2.23799991607666
2075	AMZN	2005-08-11	2.260499954223633
2076	AMZN	2005-08-12	2.2100000381469727
2077	AMZN	2005-08-15	2.252000093460083
2078	AMZN	2005-08-16	2.2135000228881836
2079	AMZN	2005-08-17	2.2060000896453857
2080	AMZN	2005-08-18	2.186500072479248
2081	AMZN	2005-08-19	2.186000108718872
2082	AMZN	2005-08-22	2.188499927520752
2083	AMZN	2005-08-23	2.1710000038146973
2084	AMZN	2005-08-24	2.118499994277954
2085	AMZN	2005-08-25	2.115499973297119
2086	AMZN	2005-08-26	2.118499994277954
2087	AMZN	2005-08-29	2.1394999027252197
2088	AMZN	2005-08-30	2.124500036239624
2089	AMZN	2005-08-31	2.134999990463257
2090	AMZN	2005-09-01	2.0920000076293945
2091	AMZN	2005-09-02	2.075500011444092
2092	AMZN	2005-09-06	2.180999994277954
2093	AMZN	2005-09-07	2.186500072479248
2094	AMZN	2005-09-08	2.1480000019073486
2095	AMZN	2005-09-09	2.1475000381469727
2096	AMZN	2005-09-12	2.2249999046325684
2097	AMZN	2005-09-13	2.196500062942505
2098	AMZN	2005-09-14	2.1549999713897705
2099	AMZN	2005-09-15	2.135499954223633
2100	AMZN	2005-09-16	2.140000104904175
2101	AMZN	2005-09-19	2.137500047683716
2102	AMZN	2005-09-20	2.0934998989105225
2103	AMZN	2005-09-21	2.0625
2104	AMZN	2005-09-22	2.1040000915527344
2105	AMZN	2005-09-23	2.109499931335449
2106	AMZN	2005-09-26	2.1670000553131104
2107	AMZN	2005-09-27	2.1579999923706055
2108	AMZN	2005-09-28	2.1684999465942383
2109	AMZN	2005-09-29	2.239500045776367
2110	AMZN	2005-09-30	2.265000104904175
2111	AMZN	2005-10-03	2.30049991607666
2112	AMZN	2005-10-04	2.246500015258789
2113	AMZN	2005-10-05	2.2244999408721924
2114	AMZN	2005-10-06	2.200500011444092
2115	AMZN	2005-10-07	2.186000108718872
2116	AMZN	2005-10-10	2.187999963760376
2117	AMZN	2005-10-11	2.1700000762939453
2118	AMZN	2005-10-12	2.127500057220459
2119	AMZN	2005-10-13	2.13100004196167
2120	AMZN	2005-10-14	2.189500093460083
2121	AMZN	2005-10-17	2.250999927520752
2122	AMZN	2005-10-18	2.2325000762939453
2123	AMZN	2005-10-19	2.2929999828338623
2124	AMZN	2005-10-20	2.250499963760376
2125	AMZN	2005-10-21	2.297499895095825
2126	AMZN	2005-10-24	2.3464999198913574
2127	AMZN	2005-10-25	2.308500051498413
2128	AMZN	2005-10-26	1.9874999523162842
2129	AMZN	2005-10-27	1.9529999494552612
2130	AMZN	2005-10-28	1.9474999904632568
2131	AMZN	2005-10-31	1.9930000305175781
2132	AMZN	2005-11-01	2.0185000896453857
2133	AMZN	2005-11-02	2.0374999046325684
2134	AMZN	2005-11-03	2.078000068664551
2135	AMZN	2005-11-04	2.054500102996826
2136	AMZN	2005-11-07	2.069499969482422
2137	AMZN	2005-11-08	2.0975000858306885
2138	AMZN	2005-11-09	2.069999933242798
2139	AMZN	2005-11-10	2.1089999675750732
2140	AMZN	2005-11-11	2.134000062942505
2141	AMZN	2005-11-14	2.126499891281128
2142	AMZN	2005-11-15	2.2225000858306885
2143	AMZN	2005-11-16	2.265000104904175
2144	AMZN	2005-11-17	2.3369998931884766
2145	AMZN	2005-11-18	2.3989999294281006
2146	AMZN	2005-11-21	2.3994998931884766
2147	AMZN	2005-11-22	2.442500114440918
2148	AMZN	2005-11-23	2.4119999408721924
2149	AMZN	2005-11-25	2.4030001163482666
2150	AMZN	2005-11-28	2.4175000190734863
2151	AMZN	2005-11-29	2.427500009536743
2152	AMZN	2005-11-30	2.4230000972747803
2153	AMZN	2005-12-01	2.450000047683716
2154	AMZN	2005-12-02	2.453000068664551
2155	AMZN	2005-12-05	2.441499948501587
2156	AMZN	2005-12-06	2.4630000591278076
2157	AMZN	2005-12-07	2.441499948501587
2158	AMZN	2005-12-08	2.4175000190734863
2159	AMZN	2005-12-09	2.437000036239624
2160	AMZN	2005-12-12	2.4535000324249268
2161	AMZN	2005-12-13	2.4749999046325684
2162	AMZN	2005-12-14	2.4704999923706055
2163	AMZN	2005-12-15	2.4739999771118164
2164	AMZN	2005-12-16	2.4605000019073486
2165	AMZN	2005-12-19	2.4184999465942383
2166	AMZN	2005-12-20	2.4070000648498535
2167	AMZN	2005-12-21	2.448499917984009
2168	AMZN	2005-12-22	2.4609999656677246
2169	AMZN	2005-12-23	2.4609999656677246
2170	AMZN	2005-12-27	2.427999973297119
2171	AMZN	2005-12-28	2.4030001163482666
2172	AMZN	2005-12-29	2.3994998931884766
2173	AMZN	2005-12-30	2.3575000762939453
2174	AMZN	2006-01-03	2.378999948501587
2175	AMZN	2006-01-04	2.362499952316284
2176	AMZN	2006-01-05	2.382499933242798
2177	AMZN	2006-01-06	2.3935000896453857
2178	AMZN	2006-01-09	2.3540000915527344
2179	AMZN	2006-01-10	2.2825000286102295
2180	AMZN	2006-01-11	2.246500015258789
2181	AMZN	2006-01-12	2.2179999351501465
2182	AMZN	2006-01-13	2.2200000286102295
2183	AMZN	2006-01-17	2.200000047683716
2184	AMZN	2006-01-18	2.2160000801086426
2185	AMZN	2006-01-19	2.2225000858306885
2186	AMZN	2006-01-20	2.196000099182129
2187	AMZN	2006-01-23	2.186500072479248
2188	AMZN	2006-01-24	2.2009999752044678
2189	AMZN	2006-01-25	2.180000066757202
2190	AMZN	2006-01-26	2.2339999675750732
2191	AMZN	2006-01-27	2.260999917984009
2192	AMZN	2006-01-30	2.247999906539917
2193	AMZN	2006-01-31	2.240999937057495
2194	AMZN	2006-02-01	2.1989998817443848
2195	AMZN	2006-02-02	2.13700008392334
2196	AMZN	2006-02-03	1.9164999723434448
2197	AMZN	2006-02-06	1.8975000381469727
2198	AMZN	2006-02-07	1.8760000467300415
2199	AMZN	2006-02-08	1.9084999561309814
2200	AMZN	2006-02-09	1.8995000123977661
2201	AMZN	2006-02-10	1.9259999990463257
2202	AMZN	2006-02-13	1.8930000066757202
2203	AMZN	2006-02-14	1.912500023841858
2204	AMZN	2006-02-15	1.9630000591278076
2205	AMZN	2006-02-16	1.9574999809265137
2206	AMZN	2006-02-17	1.9594999551773071
2207	AMZN	2006-02-21	1.9144999980926514
2208	AMZN	2006-02-22	1.9359999895095825
2209	AMZN	2006-02-23	1.8949999809265137
2210	AMZN	2006-02-24	1.9175000190734863
2211	AMZN	2006-02-27	1.9005000591278076
2212	AMZN	2006-02-28	1.871999979019165
2213	AMZN	2006-03-01	1.8559999465942383
2214	AMZN	2006-03-02	1.843999981880188
2215	AMZN	2006-03-03	1.8604999780654907
2216	AMZN	2006-03-06	1.843000054359436
2217	AMZN	2006-03-07	1.846500039100647
2218	AMZN	2006-03-08	1.840499997138977
2219	AMZN	2006-03-09	1.805999994277954
2220	AMZN	2006-03-10	1.8109999895095825
2221	AMZN	2006-03-13	1.809499979019165
2222	AMZN	2006-03-14	1.8454999923706055
2223	AMZN	2006-03-15	1.844499945640564
2224	AMZN	2006-03-16	1.8385000228881836
2225	AMZN	2006-03-17	1.7994999885559082
2226	AMZN	2006-03-20	1.8114999532699585
2227	AMZN	2006-03-21	1.7960000038146973
2228	AMZN	2006-03-22	1.7999999523162842
2229	AMZN	2006-03-23	1.784000039100647
2230	AMZN	2006-03-24	1.7734999656677246
2231	AMZN	2006-03-27	1.7625000476837158
2232	AMZN	2006-03-28	1.784500002861023
2233	AMZN	2006-03-29	1.815999984741211
2234	AMZN	2006-03-30	1.8335000276565552
2235	AMZN	2006-03-31	1.8265000581741333
2236	AMZN	2006-04-03	1.8070000410079956
2237	AMZN	2006-04-04	1.8385000228881836
2238	AMZN	2006-04-05	1.8669999837875366
2239	AMZN	2006-04-06	1.9255000352859497
2240	AMZN	2006-04-07	1.8545000553131104
2241	AMZN	2006-04-10	1.8305000066757202
2242	AMZN	2006-04-11	1.8029999732971191
2243	AMZN	2006-04-12	1.80649995803833
2244	AMZN	2006-04-13	1.8309999704360962
2245	AMZN	2006-04-17	1.7634999752044678
2246	AMZN	2006-04-18	1.8140000104904175
2247	AMZN	2006-04-19	1.844499945640564
2248	AMZN	2006-04-20	1.8170000314712524
2249	AMZN	2006-04-21	1.8014999628067017
2250	AMZN	2006-04-24	1.7894999980926514
2251	AMZN	2006-04-25	1.777500033378601
2252	AMZN	2006-04-26	1.7894999980926514
2253	AMZN	2006-04-27	1.7869999408721924
2254	AMZN	2006-04-28	1.7604999542236328
2255	AMZN	2006-05-01	1.7295000553131104
2256	AMZN	2006-05-02	1.718999981880188
2257	AMZN	2006-05-03	1.6979999542236328
2258	AMZN	2006-05-04	1.7235000133514404
2259	AMZN	2006-05-05	1.7519999742507935
2260	AMZN	2006-05-08	1.7345000505447388
2261	AMZN	2006-05-09	1.7419999837875366
2262	AMZN	2006-05-10	1.7079999446868896
2263	AMZN	2006-05-11	1.6764999628067017
2264	AMZN	2006-05-12	1.6365000009536743
2265	AMZN	2006-05-15	1.6390000581741333
2266	AMZN	2006-05-16	1.6380000114440918
2267	AMZN	2006-05-17	1.5805000066757202
2268	AMZN	2006-05-18	1.6304999589920044
2269	AMZN	2006-05-19	1.6970000267028809
2270	AMZN	2006-05-22	1.7415000200271606
2271	AMZN	2006-05-23	1.687999963760376
2272	AMZN	2006-05-24	1.7595000267028809
2273	AMZN	2006-05-25	1.781499981880188
2274	AMZN	2006-05-26	1.8035000562667847
2275	AMZN	2006-05-30	1.7319999933242798
2276	AMZN	2006-05-31	1.7304999828338623
2277	AMZN	2006-06-01	1.753499984741211
2278	AMZN	2006-06-02	1.7380000352859497
2279	AMZN	2006-06-05	1.6744999885559082
2280	AMZN	2006-06-06	1.6705000400543213
2281	AMZN	2006-06-07	1.6885000467300415
2282	AMZN	2006-06-08	1.6775000095367432
2283	AMZN	2006-06-09	1.6890000104904175
2284	AMZN	2006-06-12	1.6799999475479126
2285	AMZN	2006-06-13	1.6734999418258667
2286	AMZN	2006-06-14	1.684000015258789
2287	AMZN	2006-06-15	1.7480000257492065
2288	AMZN	2006-06-16	1.7545000314712524
2289	AMZN	2006-06-19	1.753499984741211
2290	AMZN	2006-06-20	1.7740000486373901
2291	AMZN	2006-06-21	1.8324999809265137
2292	AMZN	2006-06-22	1.81850004196167
2293	AMZN	2006-06-23	1.8274999856948853
2294	AMZN	2006-06-26	1.8385000228881836
2295	AMZN	2006-06-27	1.8240000009536743
2296	AMZN	2006-06-28	1.8350000381469727
2297	AMZN	2006-06-29	1.9259999990463257
2298	AMZN	2006-06-30	1.934000015258789
2299	AMZN	2006-07-03	1.9305000305175781
2300	AMZN	2006-07-05	1.8554999828338623
2301	AMZN	2006-07-06	1.840000033378601
2302	AMZN	2006-07-07	1.8055000305175781
2303	AMZN	2006-07-10	1.7894999980926514
2304	AMZN	2006-07-11	1.7829999923706055
2305	AMZN	2006-07-12	1.7315000295639038
2306	AMZN	2006-07-13	1.6864999532699585
2307	AMZN	2006-07-14	1.6460000276565552
2308	AMZN	2006-07-17	1.683500051498413
2309	AMZN	2006-07-18	1.6744999885559082
2310	AMZN	2006-07-19	1.7239999771118164
2311	AMZN	2006-07-20	1.7089999914169312
2312	AMZN	2006-07-21	1.659500002861023
2313	AMZN	2006-07-24	1.715499997138977
2314	AMZN	2006-07-25	1.6794999837875366
2315	AMZN	2006-07-26	1.312999963760376
2316	AMZN	2006-07-27	1.3279999494552612
2317	AMZN	2006-07-28	1.3585000038146973
2318	AMZN	2006-07-31	1.344499945640564
2319	AMZN	2006-08-01	1.315999984741211
2320	AMZN	2006-08-02	1.3044999837875366
2321	AMZN	2006-08-03	1.3344999551773071
2322	AMZN	2006-08-04	1.3645000457763672
2323	AMZN	2006-08-07	1.3389999866485596
2324	AMZN	2006-08-08	1.3179999589920044
2325	AMZN	2006-08-09	1.3105000257492065
2326	AMZN	2006-08-10	1.3244999647140503
2327	AMZN	2006-08-11	1.3035000562667847
2328	AMZN	2006-08-14	1.3265000581741333
2329	AMZN	2006-08-15	1.3884999752044678
2330	AMZN	2006-08-16	1.3975000381469727
2331	AMZN	2006-08-17	1.4544999599456787
2332	AMZN	2006-08-18	1.4559999704360962
2333	AMZN	2006-08-21	1.406499981880188
2334	AMZN	2006-08-22	1.4184999465942383
2335	AMZN	2006-08-23	1.406999945640564
2336	AMZN	2006-08-24	1.3984999656677246
2337	AMZN	2006-08-25	1.4014999866485596
2338	AMZN	2006-08-28	1.4455000162124634
2339	AMZN	2006-08-29	1.4759999513626099
2340	AMZN	2006-08-30	1.5334999561309814
2341	AMZN	2006-08-31	1.5414999723434448
2342	AMZN	2006-09-01	1.5880000591278076
2343	AMZN	2006-09-05	1.6115000247955322
2344	AMZN	2006-09-06	1.5399999618530273
2345	AMZN	2006-09-07	1.4865000247955322
2346	AMZN	2006-09-08	1.5255000591278076
2347	AMZN	2006-09-11	1.5394999980926514
2348	AMZN	2006-09-12	1.5859999656677246
2349	AMZN	2006-09-13	1.5835000276565552
2350	AMZN	2006-09-14	1.5824999809265137
2351	AMZN	2006-09-15	1.6260000467300415
2352	AMZN	2006-09-18	1.6039999723434448
2353	AMZN	2006-09-19	1.5789999961853027
2354	AMZN	2006-09-20	1.6059999465942383
2355	AMZN	2006-09-21	1.5110000371932983
2356	AMZN	2006-09-22	1.5420000553131104
2357	AMZN	2006-09-25	1.5894999504089355
2358	AMZN	2006-09-26	1.625
2359	AMZN	2006-09-27	1.6165000200271606
2360	AMZN	2006-09-28	1.5920000076293945
2361	AMZN	2006-09-29	1.6059999465942383
2362	AMZN	2006-10-02	1.5434999465942383
2363	AMZN	2006-10-03	1.5850000381469727
2364	AMZN	2006-10-04	1.6380000114440918
2365	AMZN	2006-10-05	1.6660000085830688
2366	AMZN	2006-10-06	1.6295000314712524
2367	AMZN	2006-10-09	1.6690000295639038
2368	AMZN	2006-10-10	1.63100004196167
2369	AMZN	2006-10-11	1.6454999446868896
2370	AMZN	2006-10-12	1.6775000095367432
2371	AMZN	2006-10-13	1.6660000085830688
2372	AMZN	2006-10-16	1.6299999952316284
2373	AMZN	2006-10-17	1.6234999895095825
2374	AMZN	2006-10-18	1.6154999732971191
2375	AMZN	2006-10-19	1.6269999742507935
2376	AMZN	2006-10-20	1.628499984741211
2377	AMZN	2006-10-23	1.6440000534057617
2378	AMZN	2006-10-24	1.68149995803833
2379	AMZN	2006-10-25	1.8839999437332153
2380	AMZN	2006-10-26	1.9149999618530273
2381	AMZN	2006-10-27	1.9119999408721924
2382	AMZN	2006-10-30	1.9075000286102295
2383	AMZN	2006-10-31	1.9045000076293945
2384	AMZN	2006-11-01	1.878000020980835
2385	AMZN	2006-11-02	1.872499942779541
2386	AMZN	2006-11-03	1.8730000257492065
2387	AMZN	2006-11-06	1.9105000495910645
2388	AMZN	2006-11-07	1.9385000467300415
2389	AMZN	2006-11-08	1.9735000133514404
2390	AMZN	2006-11-09	1.9420000314712524
2391	AMZN	2006-11-10	1.9630000591278076
2392	AMZN	2006-11-13	1.999500036239624
2393	AMZN	2006-11-14	2.075500011444092
2394	AMZN	2006-11-15	2.130000114440918
2395	AMZN	2006-11-16	2.1419999599456787
2396	AMZN	2006-11-17	2.127500057220459
2397	AMZN	2006-11-20	2.121999979019165
2398	AMZN	2006-11-21	2.127000093460083
2399	AMZN	2006-11-22	2.1480000019073486
2400	AMZN	2006-11-24	2.120500087738037
2401	AMZN	2006-11-27	2.0425000190734863
2402	AMZN	2006-11-28	2.0460000038146973
2403	AMZN	2006-11-29	2.0315001010894775
2404	AMZN	2006-11-30	2.0169999599456787
2405	AMZN	2006-12-01	1.9704999923706055
2406	AMZN	2006-12-04	1.9550000429153442
2407	AMZN	2006-12-05	1.9490000009536743
2408	AMZN	2006-12-06	1.9450000524520874
2409	AMZN	2006-12-07	1.906000018119812
2410	AMZN	2006-12-08	1.9229999780654907
2411	AMZN	2006-12-11	1.934499979019165
2412	AMZN	2006-12-12	1.9229999780654907
2413	AMZN	2006-12-13	1.9249999523162842
2414	AMZN	2006-12-14	1.9509999752044678
2415	AMZN	2006-12-15	2.000499963760376
2416	AMZN	2006-12-18	1.9630000591278076
2417	AMZN	2006-12-19	1.9709999561309814
2418	AMZN	2006-12-20	2.000499963760376
2419	AMZN	2006-12-21	1.9945000410079956
2420	AMZN	2006-12-22	2.01200008392334
2421	AMZN	2006-12-26	1.9900000095367432
2422	AMZN	2006-12-27	2.0144999027252197
2423	AMZN	2006-12-28	2.010499954223633
2424	AMZN	2006-12-29	1.9730000495910645
2425	AMZN	2007-01-03	1.934999942779541
2426	AMZN	2007-01-04	1.9450000524520874
2427	AMZN	2007-01-05	1.9184999465942383
2428	AMZN	2007-01-08	1.875
2429	AMZN	2007-01-09	1.8890000581741333
2430	AMZN	2007-01-10	1.8574999570846558
2431	AMZN	2007-01-11	1.8700000047683716
2432	AMZN	2007-01-12	1.909999966621399
2433	AMZN	2007-01-16	1.9329999685287476
2434	AMZN	2007-01-17	1.8940000534057617
2435	AMZN	2007-01-18	1.8489999771118164
2436	AMZN	2007-01-19	1.8509999513626099
2437	AMZN	2007-01-22	1.847499966621399
2438	AMZN	2007-01-23	1.8214999437332153
2439	AMZN	2007-01-24	1.8630000352859497
2440	AMZN	2007-01-25	1.8539999723434448
2441	AMZN	2007-01-26	1.8424999713897705
2442	AMZN	2007-01-29	1.871500015258789
2443	AMZN	2007-01-30	1.8524999618530273
2444	AMZN	2007-01-31	1.8834999799728394
2445	AMZN	2007-02-01	1.934999942779541
2446	AMZN	2007-02-02	1.8695000410079956
2447	AMZN	2007-02-05	1.8580000400543213
2448	AMZN	2007-02-06	1.9134999513626099
2449	AMZN	2007-02-07	1.9490000009536743
2450	AMZN	2007-02-08	1.9550000429153442
2451	AMZN	2007-02-09	1.9359999895095825
2452	AMZN	2007-02-12	1.9424999952316284
2453	AMZN	2007-02-13	1.965499997138977
2454	AMZN	2007-02-14	2.006999969482422
2455	AMZN	2007-02-15	2.003000020980835
2456	AMZN	2007-02-16	2.0164999961853027
2457	AMZN	2007-02-20	2.075500011444092
2458	AMZN	2007-02-21	2.062999963760376
2459	AMZN	2007-02-22	2.049999952316284
2460	AMZN	2007-02-23	2.0390000343322754
2461	AMZN	2007-02-26	2.0439999103546143
2462	AMZN	2007-02-27	1.941499948501587
2463	AMZN	2007-02-28	1.9570000171661377
2464	AMZN	2007-03-01	1.9424999952316284
2465	AMZN	2007-03-02	1.8845000267028809
2466	AMZN	2007-03-05	1.8524999618530273
2467	AMZN	2007-03-06	1.9290000200271606
2468	AMZN	2007-03-07	1.9179999828338623
2469	AMZN	2007-03-08	1.9049999713897705
2470	AMZN	2007-03-09	1.9420000314712524
2471	AMZN	2007-03-12	1.940500020980835
2472	AMZN	2007-03-13	1.8910000324249268
2473	AMZN	2007-03-14	1.9040000438690186
2474	AMZN	2007-03-15	1.8890000581741333
2475	AMZN	2007-03-16	1.8925000429153442
2476	AMZN	2007-03-19	1.9225000143051147
2477	AMZN	2007-03-20	1.9290000200271606
2478	AMZN	2007-03-21	1.9900000095367432
2479	AMZN	2007-03-22	1.9744999408721924
2480	AMZN	2007-03-23	1.9490000009536743
2481	AMZN	2007-03-26	1.9505000114440918
2482	AMZN	2007-03-27	1.968500018119812
2483	AMZN	2007-03-28	1.9670000076293945
2484	AMZN	2007-03-29	1.9904999732971191
2485	AMZN	2007-03-30	1.9895000457763672
2486	AMZN	2007-04-02	2.0209999084472656
2487	AMZN	2007-04-03	2.059499979019165
2488	AMZN	2007-04-04	2.0764999389648438
2489	AMZN	2007-04-05	2.0840001106262207
2490	AMZN	2007-04-09	2.0829999446868896
2491	AMZN	2007-04-10	2.0929999351501465
2492	AMZN	2007-04-11	2.0840001106262207
2493	AMZN	2007-04-12	2.1135001182556152
2494	AMZN	2007-04-13	2.120500087738037
2495	AMZN	2007-04-16	2.259999990463257
2496	AMZN	2007-04-17	2.253499984741211
2497	AMZN	2007-04-18	2.249500036239624
2498	AMZN	2007-04-19	2.2320001125335693
2499	AMZN	2007-04-20	2.247499942779541
2500	AMZN	2007-04-23	2.2385001182556152
2501	AMZN	2007-04-24	2.237499952316284
2502	AMZN	2007-04-25	2.8405001163482666
2503	AMZN	2007-04-26	3.1389999389648438
2504	AMZN	2007-04-27	3.130000114440918
2505	AMZN	2007-04-30	3.066499948501587
2506	AMZN	2007-05-01	3.1019999980926514
2507	AMZN	2007-05-02	3.059000015258789
2508	AMZN	2007-05-03	3.109499931335449
2509	AMZN	2007-05-04	3.1614999771118164
2510	AMZN	2007-05-07	3.0409998893737793
2511	AMZN	2007-05-08	3.0915000438690186
2512	AMZN	2007-05-09	3.1424999237060547
2513	AMZN	2007-05-10	3.0460000038146973
2514	AMZN	2007-05-11	3.078000068664551
2515	AMZN	2007-05-14	3.0850000381469727
2516	AMZN	2007-05-15	3.0290000438690186
2517	AMZN	2007-05-16	3.1610000133514404
2518	AMZN	2007-05-17	3.1085000038146973
2519	AMZN	2007-05-18	3.1649999618530273
2520	AMZN	2007-05-21	3.4149999618530273
2521	AMZN	2007-05-22	3.444000005722046
2522	AMZN	2007-05-23	3.450000047683716
2523	AMZN	2007-05-24	3.4674999713897705
2524	AMZN	2007-05-25	3.427500009536743
2525	AMZN	2007-05-29	3.4814999103546143
2526	AMZN	2007-05-30	3.493000030517578
2527	AMZN	2007-05-31	3.4570000171661377
2528	AMZN	2007-06-01	3.428999900817871
2529	AMZN	2007-06-04	3.5209999084472656
2530	AMZN	2007-06-05	3.682499885559082
2531	AMZN	2007-06-06	3.614500045776367
2532	AMZN	2007-06-07	3.6019999980926514
2533	AMZN	2007-06-08	3.6619999408721924
2534	AMZN	2007-06-11	3.558500051498413
2535	AMZN	2007-06-12	3.503499984741211
2536	AMZN	2007-06-13	3.5445001125335693
2537	AMZN	2007-06-14	3.5969998836517334
2538	AMZN	2007-06-15	3.619999885559082
2539	AMZN	2007-06-18	3.5915000438690186
2540	AMZN	2007-06-19	3.490499973297119
2541	AMZN	2007-06-20	3.4549999237060547
2542	AMZN	2007-06-21	3.4835000038146973
2543	AMZN	2007-06-22	3.443000078201294
2544	AMZN	2007-06-25	3.433000087738037
2545	AMZN	2007-06-26	3.374000072479248
2546	AMZN	2007-06-27	3.4070000648498535
2547	AMZN	2007-06-28	3.444499969482422
2548	AMZN	2007-06-29	3.4205000400543213
2549	AMZN	2007-07-02	3.4804999828338623
2550	AMZN	2007-07-03	3.4725000858306885
2551	AMZN	2007-07-05	3.436500072479248
2552	AMZN	2007-07-06	3.448499917984009
2553	AMZN	2007-07-09	3.6034998893737793
2554	AMZN	2007-07-10	3.5139999389648438
2555	AMZN	2007-07-11	3.5364999771118164
2556	AMZN	2007-07-12	3.6394999027252197
2557	AMZN	2007-07-13	3.755000114440918
2558	AMZN	2007-07-16	3.684499979019165
2559	AMZN	2007-07-17	3.689500093460083
2560	AMZN	2007-07-18	3.6659998893737793
2561	AMZN	2007-07-19	3.6675000190734863
2562	AMZN	2007-07-20	3.5815000534057617
2563	AMZN	2007-07-23	3.5869998931884766
2564	AMZN	2007-07-24	3.4625000953674316
2565	AMZN	2007-07-25	4.309000015258789
2566	AMZN	2007-07-26	4.200500011444092
2567	AMZN	2007-07-27	4.202000141143799
2568	AMZN	2007-07-30	4.135000228881836
2569	AMZN	2007-07-31	3.927000045776367
2570	AMZN	2007-08-01	3.865499973297119
2571	AMZN	2007-08-02	3.9855000972747803
2572	AMZN	2007-08-03	3.8399999141693115
2573	AMZN	2007-08-06	3.950000047683716
2574	AMZN	2007-08-07	3.9570000171661377
2575	AMZN	2007-08-08	3.8889999389648438
2576	AMZN	2007-08-09	3.7054998874664307
2577	AMZN	2007-08-10	3.739000082015991
2578	AMZN	2007-08-13	3.743499994277954
2579	AMZN	2007-08-14	3.672499895095825
2580	AMZN	2007-08-15	3.61899995803833
2581	AMZN	2007-08-16	3.6394999027252197
2582	AMZN	2007-08-17	3.750999927520752
2583	AMZN	2007-08-20	3.734999895095825
2584	AMZN	2007-08-21	3.874500036239624
2585	AMZN	2007-08-22	3.924999952316284
2586	AMZN	2007-08-23	3.865000009536743
2587	AMZN	2007-08-24	3.9625000953674316
2588	AMZN	2007-08-27	3.932499885559082
2589	AMZN	2007-08-28	3.811000108718872
2590	AMZN	2007-08-29	3.952500104904175
2591	AMZN	2007-08-30	3.934000015258789
2592	AMZN	2007-08-31	3.995500087738037
2593	AMZN	2007-09-04	4.135000228881836
2594	AMZN	2007-09-05	4.1875
2595	AMZN	2007-09-06	4.310500144958496
2596	AMZN	2007-09-07	4.22599983215332
2597	AMZN	2007-09-10	4.166999816894531
2598	AMZN	2007-09-11	4.314000129699707
2599	AMZN	2007-09-12	4.364999771118164
2600	AMZN	2007-09-13	4.36299991607666
2601	AMZN	2007-09-14	4.388500213623047
2602	AMZN	2007-09-17	4.3454999923706055
2603	AMZN	2007-09-18	4.4375
2604	AMZN	2007-09-19	4.449999809265137
2605	AMZN	2007-09-20	4.482500076293945
2606	AMZN	2007-09-21	4.565000057220459
2607	AMZN	2007-09-24	4.629499912261963
2608	AMZN	2007-09-25	4.673999786376953
2609	AMZN	2007-09-26	4.671500205993652
2610	AMZN	2007-09-27	4.669000148773193
2611	AMZN	2007-09-28	4.65749979019165
2612	AMZN	2007-10-01	4.670499801635742
2613	AMZN	2007-10-02	4.618000030517578
2614	AMZN	2007-10-03	4.623000144958496
2615	AMZN	2007-10-04	4.61299991607666
2616	AMZN	2007-10-05	4.671500205993652
2617	AMZN	2007-10-08	4.792500019073486
2618	AMZN	2007-10-09	4.765999794006348
2619	AMZN	2007-10-10	4.732999801635742
2620	AMZN	2007-10-11	4.4670000076293945
2621	AMZN	2007-10-12	4.618500232696533
2622	AMZN	2007-10-15	4.526500225067139
2623	AMZN	2007-10-16	4.476500034332275
2624	AMZN	2007-10-17	4.527500152587891
2625	AMZN	2007-10-18	4.492499828338623
2626	AMZN	2007-10-19	4.48799991607666
2627	AMZN	2007-10-22	4.564499855041504
2628	AMZN	2007-10-23	5.040999889373779
2629	AMZN	2007-10-24	4.436500072479248
2630	AMZN	2007-10-25	4.4105000495910645
2631	AMZN	2007-10-26	4.5
2632	AMZN	2007-10-29	4.505000114440918
2633	AMZN	2007-10-30	4.4120001792907715
2634	AMZN	2007-10-31	4.457499980926514
2635	AMZN	2007-11-01	4.382500171661377
2636	AMZN	2007-11-02	4.298999786376953
2637	AMZN	2007-11-05	4.218500137329102
2638	AMZN	2007-11-06	4.363500118255615
2639	AMZN	2007-11-07	4.3520002365112305
2640	AMZN	2007-11-08	4.178999900817871
2641	AMZN	2007-11-09	3.944499969482422
2642	AMZN	2007-11-12	3.8499999046325684
2643	AMZN	2007-11-13	3.993000030517578
2644	AMZN	2007-11-14	3.92549991607666
2645	AMZN	2007-11-15	3.8924999237060547
2646	AMZN	2007-11-16	3.930000066757202
2647	AMZN	2007-11-19	3.9590001106262207
2648	AMZN	2007-11-20	4.019499778747559
2649	AMZN	2007-11-21	3.98799991607666
2650	AMZN	2007-11-23	4.071499824523926
2651	AMZN	2007-11-26	4.065000057220459
2652	AMZN	2007-11-27	4.2795000076293945
2653	AMZN	2007-11-28	4.514999866485596
2654	AMZN	2007-11-29	4.457499980926514
2655	AMZN	2007-11-30	4.5279998779296875
2656	AMZN	2007-12-03	4.545499801635742
2657	AMZN	2007-12-04	4.7204999923706055
2658	AMZN	2007-12-05	4.6595001220703125
2659	AMZN	2007-12-06	4.7104997634887695
2660	AMZN	2007-12-07	4.7154998779296875
2661	AMZN	2007-12-10	4.651000022888184
2662	AMZN	2007-12-11	4.537499904632568
2663	AMZN	2007-12-12	4.564000129699707
2664	AMZN	2007-12-13	4.619999885559082
2665	AMZN	2007-12-14	4.453999996185303
2666	AMZN	2007-12-17	4.254499912261963
2667	AMZN	2007-12-18	4.3445000648498535
2668	AMZN	2007-12-19	4.468999862670898
2669	AMZN	2007-12-20	4.5289998054504395
2670	AMZN	2007-12-21	4.563000202178955
2671	AMZN	2007-12-24	4.55049991607666
2672	AMZN	2007-12-26	4.642499923706055
2673	AMZN	2007-12-27	4.712500095367432
2674	AMZN	2007-12-28	4.722499847412109
2675	AMZN	2007-12-31	4.631999969482422
2676	AMZN	2008-01-02	4.8125
2677	AMZN	2008-01-03	4.760499954223633
2678	AMZN	2008-01-04	4.439499855041504
2679	AMZN	2008-01-07	4.440999984741211
2680	AMZN	2008-01-08	4.394000053405762
2681	AMZN	2008-01-09	4.261000156402588
2682	AMZN	2008-01-10	4.2129998207092285
2683	AMZN	2008-01-11	4.053999900817871
2684	AMZN	2008-01-14	4.143499851226807
2685	AMZN	2008-01-15	4.01200008392334
2686	AMZN	2008-01-16	4.017499923706055
2687	AMZN	2008-01-17	4.00600004196167
2688	AMZN	2008-01-18	3.98799991607666
2689	AMZN	2008-01-22	3.9240000247955322
2690	AMZN	2008-01-23	3.698499917984009
2691	AMZN	2008-01-24	3.883500099182129
2692	AMZN	2008-01-25	3.880000114440918
2693	AMZN	2008-01-28	3.7909998893737793
2694	AMZN	2008-01-29	3.697499990463257
2695	AMZN	2008-01-30	3.7105000019073486
2696	AMZN	2008-01-31	3.884999990463257
2697	AMZN	2008-02-01	3.7314999103546143
2698	AMZN	2008-02-04	3.697499990463257
2699	AMZN	2008-02-05	3.6045000553131104
2700	AMZN	2008-02-06	3.424499988555908
2701	AMZN	2008-02-07	3.5455000400543213
2702	AMZN	2008-02-08	3.674999952316284
2703	AMZN	2008-02-11	3.759500026702881
2704	AMZN	2008-02-12	3.7225000858306885
2705	AMZN	2008-02-13	3.8864998817443848
2706	AMZN	2008-02-14	3.7899999618530273
2707	AMZN	2008-02-15	3.6480000019073486
2708	AMZN	2008-02-19	3.6040000915527344
2709	AMZN	2008-02-20	3.681999921798706
2710	AMZN	2008-02-21	3.494999885559082
2711	AMZN	2008-02-22	3.6040000915527344
2712	AMZN	2008-02-25	3.6635000705718994
2713	AMZN	2008-02-26	3.5845000743865967
2714	AMZN	2008-02-27	3.5434999465942383
2715	AMZN	2008-02-28	3.3924999237060547
2716	AMZN	2008-02-29	3.2235000133514404
2717	AMZN	2008-03-03	3.121500015258789
2718	AMZN	2008-03-04	3.2669999599456787
2719	AMZN	2008-03-05	3.249500036239624
2720	AMZN	2008-03-06	3.13700008392334
2721	AMZN	2008-03-07	3.2044999599456787
2722	AMZN	2008-03-10	3.1735000610351562
2723	AMZN	2008-03-11	3.3575000762939453
2724	AMZN	2008-03-12	3.325500011444092
2725	AMZN	2008-03-13	3.4159998893737793
2726	AMZN	2008-03-14	3.4110000133514404
2727	AMZN	2008-03-17	3.3264999389648438
2728	AMZN	2008-03-18	3.5850000381469727
2729	AMZN	2008-03-19	3.508500099182129
2730	AMZN	2008-03-20	3.6594998836517334
2731	AMZN	2008-03-24	3.797499895095825
2732	AMZN	2008-03-25	3.758500099182129
2733	AMZN	2008-03-26	3.690000057220459
2734	AMZN	2008-03-27	3.5399999618530273
2735	AMZN	2008-03-28	3.48799991607666
2736	AMZN	2008-03-31	3.565000057220459
2737	AMZN	2008-04-01	3.8350000381469727
2738	AMZN	2008-04-02	3.868499994277954
2739	AMZN	2008-04-03	3.746999979019165
2740	AMZN	2008-04-04	3.8434998989105225
2741	AMZN	2008-04-07	3.8450000286102295
2742	AMZN	2008-04-08	3.865000009536743
2743	AMZN	2008-04-09	3.7195000648498535
2744	AMZN	2008-04-10	3.741499900817871
2745	AMZN	2008-04-11	3.5994999408721924
2746	AMZN	2008-04-14	3.630500078201294
2747	AMZN	2008-04-15	3.625
2748	AMZN	2008-04-16	3.7295000553131104
2749	AMZN	2008-04-17	3.7019999027252197
2750	AMZN	2008-04-18	4.005000114440918
2751	AMZN	2008-04-21	4.008999824523926
2752	AMZN	2008-04-22	3.9800000190734863
2753	AMZN	2008-04-23	4.050000190734863
2754	AMZN	2008-04-24	3.884500026702881
2755	AMZN	2008-04-25	4.043000221252441
2756	AMZN	2008-04-28	4.098499774932861
2757	AMZN	2008-04-29	4.0370001792907715
2758	AMZN	2008-04-30	3.93149995803833
2759	AMZN	2008-05-01	3.9679999351501465
2760	AMZN	2008-05-02	3.865499973297119
2761	AMZN	2008-05-05	3.7960000038146973
2762	AMZN	2008-05-06	3.7855000495910645
2763	AMZN	2008-05-07	3.6589999198913574
2764	AMZN	2008-05-08	3.6394999027252197
2765	AMZN	2008-05-09	3.620500087738037
2766	AMZN	2008-05-12	3.7265000343322754
2767	AMZN	2008-05-13	3.7279999256134033
2768	AMZN	2008-05-14	3.7100000381469727
2769	AMZN	2008-05-15	3.805999994277954
2770	AMZN	2008-05-16	3.822999954223633
2771	AMZN	2008-05-19	4.114500045776367
2772	AMZN	2008-05-20	4.035999774932861
2773	AMZN	2008-05-21	3.9149999618530273
2774	AMZN	2008-05-22	3.9630000591278076
2775	AMZN	2008-05-23	3.9175000190734863
2776	AMZN	2008-05-27	4.031000137329102
2777	AMZN	2008-05-28	4.004000186920166
2778	AMZN	2008-05-29	4.017499923706055
2779	AMZN	2008-05-30	4.080999851226807
2780	AMZN	2008-06-02	4.011499881744385
2781	AMZN	2008-06-03	4.005499839782715
2782	AMZN	2008-06-04	4.074999809265137
2783	AMZN	2008-06-05	4.225500106811523
2784	AMZN	2008-06-06	4.031499862670898
2785	AMZN	2008-06-09	3.9714999198913574
2786	AMZN	2008-06-10	3.9809999465942383
2787	AMZN	2008-06-11	3.864000082015991
2788	AMZN	2008-06-12	3.807499885559082
2789	AMZN	2008-06-13	3.9584999084472656
2790	AMZN	2008-06-16	4.085000038146973
2791	AMZN	2008-06-17	4.148499965667725
2792	AMZN	2008-06-18	4.125999927520752
2793	AMZN	2008-06-19	4.2129998207092285
2794	AMZN	2008-06-20	4.054999828338623
2795	AMZN	2008-06-23	4.033999919891357
2796	AMZN	2008-06-24	3.9820001125335693
2797	AMZN	2008-06-25	4.0254998207092285
2798	AMZN	2008-06-26	3.815000057220459
2799	AMZN	2008-06-27	3.7330000400543213
2800	AMZN	2008-06-30	3.6665000915527344
2801	AMZN	2008-07-01	3.680999994277954
2802	AMZN	2008-07-02	3.572000026702881
2803	AMZN	2008-07-03	3.5999999046325684
2804	AMZN	2008-07-07	3.624500036239624
2805	AMZN	2008-07-08	3.752000093460083
2806	AMZN	2008-07-09	3.5304999351501465
2807	AMZN	2008-07-10	3.5315001010894775
2808	AMZN	2008-07-11	3.427000045776367
2809	AMZN	2008-07-14	3.313999891281128
2810	AMZN	2008-07-15	3.3515000343322754
2811	AMZN	2008-07-16	3.5920000076293945
2812	AMZN	2008-07-17	3.6054999828338623
2813	AMZN	2008-07-18	3.4560000896453857
2814	AMZN	2008-07-21	3.4240000247955322
2815	AMZN	2008-07-22	3.3984999656677246
2816	AMZN	2008-07-23	3.5269999504089355
2817	AMZN	2008-07-24	3.936000108718872
2818	AMZN	2008-07-25	3.9154999256134033
2819	AMZN	2008-07-28	3.7990000247955322
2820	AMZN	2008-07-29	3.9105000495910645
2821	AMZN	2008-07-30	3.9105000495910645
2822	AMZN	2008-07-31	3.816999912261963
2823	AMZN	2008-08-01	3.7874999046325684
2824	AMZN	2008-08-04	3.7855000495910645
2825	AMZN	2008-08-05	3.9554998874664307
2826	AMZN	2008-08-06	3.9045000076293945
2827	AMZN	2008-08-07	3.8475000858306885
2828	AMZN	2008-08-08	4.0254998207092285
2829	AMZN	2008-08-11	4.4045000076293945
2830	AMZN	2008-08-12	4.362500190734863
2831	AMZN	2008-08-13	4.334499835968018
2832	AMZN	2008-08-14	4.401500225067139
2833	AMZN	2008-08-15	4.320000171661377
2834	AMZN	2008-08-18	4.1554999351501465
2835	AMZN	2008-08-19	4.064499855041504
2836	AMZN	2008-08-20	4.106500148773193
2837	AMZN	2008-08-21	4.163000106811523
2838	AMZN	2008-08-22	4.263000011444092
2839	AMZN	2008-08-25	4.142499923706055
2840	AMZN	2008-08-26	4.0879998207092285
2841	AMZN	2008-08-27	4.08650016784668
2842	AMZN	2008-08-28	4.171000003814697
2843	AMZN	2008-08-29	4.040500164031982
2844	AMZN	2008-09-02	4.070499897003174
2845	AMZN	2008-09-03	4.03849983215332
2846	AMZN	2008-09-04	3.9014999866485596
2847	AMZN	2008-09-05	3.9595000743865967
2848	AMZN	2008-09-08	4.058000087738037
2849	AMZN	2008-09-09	3.9519999027252197
2850	AMZN	2008-09-10	3.8369998931884766
2851	AMZN	2008-09-11	3.9755001068115234
2852	AMZN	2008-09-12	3.9149999618530273
2853	AMZN	2008-09-15	3.867000102996826
2854	AMZN	2008-09-16	3.936500072479248
2855	AMZN	2008-09-17	3.5769999027252197
2856	AMZN	2008-09-18	3.825000047683716
2857	AMZN	2008-09-19	4.050000190734863
2858	AMZN	2008-09-22	3.746500015258789
2859	AMZN	2008-09-23	3.5880000591278076
2860	AMZN	2008-09-24	3.497999906539917
2861	AMZN	2008-09-25	3.6040000915527344
2862	AMZN	2008-09-26	3.5350000858306885
2863	AMZN	2008-09-29	3.1675000190734863
2864	AMZN	2008-09-30	3.638000011444092
2865	AMZN	2008-10-01	3.4790000915527344
2866	AMZN	2008-10-02	3.368000030517578
2867	AMZN	2008-10-03	3.3499999046325684
2868	AMZN	2008-10-06	3.2614998817443848
2869	AMZN	2008-10-07	2.9260001182556152
2870	AMZN	2008-10-08	3.0510001182556152
2871	AMZN	2008-10-09	2.799999952316284
2872	AMZN	2008-10-10	2.8125
2873	AMZN	2008-10-13	3.1010000705718994
2874	AMZN	2008-10-14	2.7929999828338623
2875	AMZN	2008-10-15	2.436000108718872
2876	AMZN	2008-10-16	2.5144999027252197
2877	AMZN	2008-10-17	2.5325000286102295
2878	AMZN	2008-10-20	2.6484999656677246
2879	AMZN	2008-10-21	2.5114998817443848
2880	AMZN	2008-10-22	2.499500036239624
2881	AMZN	2008-10-23	2.5160000324249268
2882	AMZN	2008-10-24	2.447999954223633
2883	AMZN	2008-10-27	2.4790000915527344
2884	AMZN	2008-10-28	2.802000045776367
2885	AMZN	2008-10-29	2.8445000648498535
2886	AMZN	2008-10-30	2.8355000019073486
2887	AMZN	2008-10-31	2.861999988555908
2888	AMZN	2008-11-03	2.7885000705718994
2889	AMZN	2008-11-04	2.922499895095825
2890	AMZN	2008-11-05	2.5989999771118164
2891	AMZN	2008-11-06	2.3610000610351562
2892	AMZN	2008-11-07	2.4605000019073486
2893	AMZN	2008-11-10	2.4230000972747803
2894	AMZN	2008-11-11	2.315000057220459
2895	AMZN	2008-11-12	2.078000068664551
2896	AMZN	2008-11-13	2.246500015258789
2897	AMZN	2008-11-14	2.0875000953674316
2898	AMZN	2008-11-17	1.9845000505447388
2899	AMZN	2008-11-18	1.9220000505447388
2900	AMZN	2008-11-19	1.7920000553131104
2901	AMZN	2008-11-20	1.7515000104904175
2902	AMZN	2008-11-21	1.8934999704360962
2903	AMZN	2008-11-24	2.125
2904	AMZN	2008-11-25	2.109499931335449
2905	AMZN	2008-11-26	2.197999954223633
2906	AMZN	2008-11-28	2.134999990463257
2907	AMZN	2008-12-01	2.0234999656677246
2908	AMZN	2008-12-02	2.059499979019165
2909	AMZN	2008-12-03	2.260499954223633
2910	AMZN	2008-12-04	2.365999937057495
2911	AMZN	2008-12-05	2.4130001068115234
2912	AMZN	2008-12-08	2.570499897003174
2913	AMZN	2008-12-09	2.5625
2914	AMZN	2008-12-10	2.484999895095825
2915	AMZN	2008-12-11	2.4124999046325684
2916	AMZN	2008-12-12	2.5625
2917	AMZN	2008-12-15	2.442500114440918
2918	AMZN	2008-12-16	2.631500005722046
2919	AMZN	2008-12-17	2.6589999198913574
2920	AMZN	2008-12-18	2.6040000915527344
2921	AMZN	2008-12-19	2.578000068664551
2922	AMZN	2008-12-22	2.492000102996826
2923	AMZN	2008-12-23	2.553999900817871
2924	AMZN	2008-12-24	2.572000026702881
2925	AMZN	2008-12-26	2.5889999866485596
2926	AMZN	2008-12-29	2.4700000286102295
2927	AMZN	2008-12-30	2.5380001068115234
2928	AMZN	2008-12-31	2.563999891281128
2929	AMZN	2009-01-02	2.7179999351501465
2930	AMZN	2009-01-05	2.703000068664551
2931	AMZN	2009-01-06	2.868000030517578
2932	AMZN	2009-01-07	2.809999942779541
2933	AMZN	2009-01-08	2.8580000400543213
2934	AMZN	2009-01-09	2.7755000591278076
2935	AMZN	2009-01-12	2.5959999561309814
2936	AMZN	2009-01-13	2.572499990463257
2937	AMZN	2009-01-14	2.424499988555908
2938	AMZN	2009-01-15	2.572000026702881
2939	AMZN	2009-01-16	2.5794999599456787
2940	AMZN	2009-01-20	2.421999931335449
2941	AMZN	2009-01-21	2.5269999504089355
2942	AMZN	2009-01-22	2.496999979019165
2943	AMZN	2009-01-23	2.5315001010894775
2944	AMZN	2009-01-26	2.4814999103546143
2945	AMZN	2009-01-27	2.421999931335449
2946	AMZN	2009-01-28	2.5179998874664307
2947	AMZN	2009-01-29	2.5
2948	AMZN	2009-01-30	2.940999984741211
2949	AMZN	2009-02-02	3.057499885559082
2950	AMZN	2009-02-03	3.179500102996826
2951	AMZN	2009-02-04	3.052999973297119
2952	AMZN	2009-02-05	3.1589999198913574
2953	AMZN	2009-02-06	3.327500104904175
2954	AMZN	2009-02-09	3.3355000019073486
2955	AMZN	2009-02-10	3.1654999256134033
2956	AMZN	2009-02-11	3.2174999713897705
2957	AMZN	2009-02-12	3.197999954223633
2958	AMZN	2009-02-13	3.1630001068115234
2959	AMZN	2009-02-17	3.0834999084472656
2960	AMZN	2009-02-18	3.117500066757202
2961	AMZN	2009-02-19	3.0975000858306885
2962	AMZN	2009-02-20	3.193000078201294
2963	AMZN	2009-02-23	3.0855000019073486
2964	AMZN	2009-02-24	3.2799999713897705
2965	AMZN	2009-02-25	3.185499906539917
2966	AMZN	2009-02-26	3.117000102996826
2967	AMZN	2009-02-27	3.239500045776367
2968	AMZN	2009-03-02	3.0994999408721924
2969	AMZN	2009-03-03	3.0850000381469727
2970	AMZN	2009-03-04	3.240499973297119
2971	AMZN	2009-03-05	3.2385001182556152
2972	AMZN	2009-03-06	3.0845000743865967
2973	AMZN	2009-03-09	3.0244998931884766
2974	AMZN	2009-03-10	3.2855000495910645
2975	AMZN	2009-03-11	3.427000045776367
2976	AMZN	2009-03-12	3.4790000915527344
2977	AMZN	2009-03-13	3.43149995803833
2978	AMZN	2009-03-16	3.3489999771118164
2979	AMZN	2009-03-17	3.567500114440918
2980	AMZN	2009-03-18	3.5625
2981	AMZN	2009-03-19	3.505000114440918
2982	AMZN	2009-03-20	3.497999906539917
2983	AMZN	2009-03-23	3.7790000438690186
2984	AMZN	2009-03-24	3.640500068664551
2985	AMZN	2009-03-25	3.619999885559082
2986	AMZN	2009-03-26	3.684499979019165
2987	AMZN	2009-03-27	3.5260000228881836
2988	AMZN	2009-03-30	3.572000026702881
2989	AMZN	2009-03-31	3.671999931335449
2990	AMZN	2009-04-01	3.674999952316284
2991	AMZN	2009-04-02	3.816999912261963
2992	AMZN	2009-04-03	3.9084999561309814
2993	AMZN	2009-04-06	3.8994998931884766
2994	AMZN	2009-04-07	3.7755000591278076
2995	AMZN	2009-04-08	3.8489999771118164
2996	AMZN	2009-04-09	3.9885001182556152
2997	AMZN	2009-04-13	3.947000026702881
2998	AMZN	2009-04-14	3.8610000610351562
2999	AMZN	2009-04-15	3.7355000972747803
3000	AMZN	2009-04-16	3.862499952316284
3001	AMZN	2009-04-17	3.9024999141693115
3002	AMZN	2009-04-20	3.878499984741211
3003	AMZN	2009-04-21	3.937000036239624
3004	AMZN	2009-04-22	3.9600000381469727
3005	AMZN	2009-04-23	4.0304999351501465
3006	AMZN	2009-04-24	4.2230000495910645
3007	AMZN	2009-04-27	4.156000137329102
3008	AMZN	2009-04-28	4.119999885559082
3009	AMZN	2009-04-29	3.989500045776367
3010	AMZN	2009-04-30	4.026000022888184
3011	AMZN	2009-05-01	3.947999954223633
3012	AMZN	2009-05-04	3.9885001182556152
3013	AMZN	2009-05-05	4.09499979019165
3014	AMZN	2009-05-06	4.0995001792907715
3015	AMZN	2009-05-07	3.9639999866485596
3016	AMZN	2009-05-08	3.8975000381469727
3017	AMZN	2009-05-11	3.930500030517578
3018	AMZN	2009-05-12	3.8965001106262207
3019	AMZN	2009-05-13	3.7095000743865967
3020	AMZN	2009-05-14	3.755500078201294
3021	AMZN	2009-05-15	3.680000066757202
3022	AMZN	2009-05-18	3.797499895095825
3023	AMZN	2009-05-19	3.8935000896453857
3024	AMZN	2009-05-20	3.8984999656677246
3025	AMZN	2009-05-21	3.7980000972747803
3026	AMZN	2009-05-22	3.7820000648498535
3027	AMZN	2009-05-26	3.9195001125335693
3028	AMZN	2009-05-27	3.8550000190734863
3029	AMZN	2009-05-28	3.882499933242798
3030	AMZN	2009-05-29	3.8994998931884766
3031	AMZN	2009-06-01	4.152500152587891
3032	AMZN	2009-06-02	4.246500015258789
3033	AMZN	2009-06-03	4.283999919891357
3034	AMZN	2009-06-04	4.276000022888184
3035	AMZN	2009-06-05	4.377999782562256
3036	AMZN	2009-06-08	4.317999839782715
3037	AMZN	2009-06-09	4.354000091552734
3038	AMZN	2009-06-10	4.329500198364258
3039	AMZN	2009-06-11	4.2845001220703125
3040	AMZN	2009-06-12	4.203999996185303
3041	AMZN	2009-06-15	4.158999919891357
3042	AMZN	2009-06-16	4.107500076293945
3043	AMZN	2009-06-17	4.132500171661377
3044	AMZN	2009-06-18	4.079999923706055
3045	AMZN	2009-06-19	4.1479997634887695
3046	AMZN	2009-06-22	3.9574999809265137
3047	AMZN	2009-06-23	3.884000062942505
3048	AMZN	2009-06-24	3.9635000228881836
3049	AMZN	2009-06-25	4.110000133514404
3050	AMZN	2009-06-26	4.193999767303467
3051	AMZN	2009-06-29	4.151500225067139
3052	AMZN	2009-06-30	4.183000087738037
3053	AMZN	2009-07-01	4.079999923706055
3054	AMZN	2009-07-02	3.9660000801086426
3055	AMZN	2009-07-06	3.9049999713897705
3056	AMZN	2009-07-07	3.7815001010894775
3057	AMZN	2009-07-08	3.868000030517578
3058	AMZN	2009-07-09	3.9049999713897705
3059	AMZN	2009-07-10	3.881500005722046
3060	AMZN	2009-07-13	4.073500156402588
3061	AMZN	2009-07-14	4.097499847412109
3062	AMZN	2009-07-15	4.227499961853027
3063	AMZN	2009-07-16	4.305500030517578
3064	AMZN	2009-07-17	4.292500019073486
3065	AMZN	2009-07-20	4.411499977111816
3066	AMZN	2009-07-21	4.450500011444092
3067	AMZN	2009-07-22	4.439499855041504
3068	AMZN	2009-07-23	4.69350004196167
3069	AMZN	2009-07-24	4.32450008392334
3070	AMZN	2009-07-27	4.211999893188477
3071	AMZN	2009-07-28	4.249000072479248
3072	AMZN	2009-07-29	4.2170000076293945
3073	AMZN	2009-07-30	4.304500102996826
3074	AMZN	2009-07-31	4.288000106811523
3075	AMZN	2009-08-03	4.372000217437744
3076	AMZN	2009-08-04	4.289999961853027
3077	AMZN	2009-08-05	4.2144999504089355
3078	AMZN	2009-08-06	4.223499774932861
3079	AMZN	2009-08-07	4.265999794006348
3080	AMZN	2009-08-10	4.2220001220703125
3081	AMZN	2009-08-11	4.177999973297119
3082	AMZN	2009-08-12	4.297999858856201
3083	AMZN	2009-08-13	4.230000019073486
3084	AMZN	2009-08-14	4.178999900817871
3085	AMZN	2009-08-17	4.052999973297119
3086	AMZN	2009-08-18	4.105999946594238
3087	AMZN	2009-08-19	4.150000095367432
3088	AMZN	2009-08-20	4.204500198364258
3089	AMZN	2009-08-21	4.25
3090	AMZN	2009-08-24	4.224999904632568
3091	AMZN	2009-08-25	4.209499835968018
3092	AMZN	2009-08-26	4.199999809265137
3093	AMZN	2009-08-27	4.2154998779296875
3094	AMZN	2009-08-28	4.138000011444092
3095	AMZN	2009-08-31	4.059500217437744
3096	AMZN	2009-09-01	3.9579999446868896
3097	AMZN	2009-09-02	3.9070000648498535
3098	AMZN	2009-09-03	3.9230000972747803
3099	AMZN	2009-09-04	3.94350004196167
3100	AMZN	2009-09-08	4.045000076293945
3101	AMZN	2009-09-09	4.111999988555908
3102	AMZN	2009-09-10	4.192500114440918
3103	AMZN	2009-09-11	4.2270002365112305
3104	AMZN	2009-09-14	4.192999839782715
3105	AMZN	2009-09-15	4.177499771118164
3106	AMZN	2009-09-16	4.534999847412109
3107	AMZN	2009-09-17	4.521999835968018
3108	AMZN	2009-09-18	4.513999938964844
3109	AMZN	2009-09-21	4.5279998779296875
3110	AMZN	2009-09-22	4.6875
3111	AMZN	2009-09-23	4.61899995803833
3112	AMZN	2009-09-24	4.605500221252441
3113	AMZN	2009-09-25	4.526000022888184
3114	AMZN	2009-09-28	4.610499858856201
3115	AMZN	2009-09-29	4.585999965667725
3116	AMZN	2009-09-30	4.668000221252441
3117	AMZN	2009-10-01	4.552000045776367
3118	AMZN	2009-10-02	4.492499828338623
3119	AMZN	2009-10-05	4.433499813079834
3120	AMZN	2009-10-06	4.545499801635742
3121	AMZN	2009-10-07	4.698500156402588
3122	AMZN	2009-10-08	4.761000156402588
3123	AMZN	2009-10-09	4.7855000495910645
3124	AMZN	2009-10-12	4.679999828338623
3125	AMZN	2009-10-13	4.741499900817871
3126	AMZN	2009-10-14	4.873000144958496
3127	AMZN	2009-10-15	4.80049991607666
3128	AMZN	2009-10-16	4.765999794006348
3129	AMZN	2009-10-19	4.734000205993652
3130	AMZN	2009-10-20	4.749000072479248
3131	AMZN	2009-10-21	4.671000003814697
3132	AMZN	2009-10-22	4.672500133514404
3133	AMZN	2009-10-23	5.924499988555908
3134	AMZN	2009-10-26	6.23199987411499
3135	AMZN	2009-10-27	6.103499889373779
3136	AMZN	2009-10-28	6.081999778747559
3137	AMZN	2009-10-29	6.129000186920166
3138	AMZN	2009-10-30	5.940499782562256
3139	AMZN	2009-11-02	5.941999912261963
3140	AMZN	2009-11-03	5.918499946594238
3141	AMZN	2009-11-04	5.855000019073486
3142	AMZN	2009-11-05	6.0304999351501465
3143	AMZN	2009-11-06	6.309999942779541
3144	AMZN	2009-11-09	6.333499908447266
3145	AMZN	2009-11-10	6.507500171661377
3146	AMZN	2009-11-11	6.495500087738037
3147	AMZN	2009-11-12	6.526500225067139
3148	AMZN	2009-11-13	6.648499965667725
3149	AMZN	2009-11-16	6.579500198364258
3150	AMZN	2009-11-17	6.5625
3151	AMZN	2009-11-18	6.564499855041504
3152	AMZN	2009-11-19	6.44950008392334
3153	AMZN	2009-11-20	6.482999801635742
3154	AMZN	2009-11-23	6.650000095367432
3155	AMZN	2009-11-24	6.646999835968018
3156	AMZN	2009-11-25	6.701499938964844
3157	AMZN	2009-11-27	6.586999893188477
3158	AMZN	2009-11-30	6.795499801635742
3159	AMZN	2009-12-01	6.925000190734863
3160	AMZN	2009-12-02	7.112500190734863
3161	AMZN	2009-12-03	7.058499813079834
3162	AMZN	2009-12-04	6.879000186920166
3163	AMZN	2009-12-07	6.7104997634887695
3164	AMZN	2009-12-08	6.70550012588501
3165	AMZN	2009-12-09	6.565499782562256
3166	AMZN	2009-12-10	6.769000053405762
3167	AMZN	2009-12-11	6.707499980926514
3168	AMZN	2009-12-14	6.568999767303467
3169	AMZN	2009-12-15	6.511499881744385
3170	AMZN	2009-12-16	6.418000221252441
3171	AMZN	2009-12-17	6.3454999923706055
3172	AMZN	2009-12-18	6.423999786376953
3173	AMZN	2009-12-21	6.639500141143799
3174	AMZN	2009-12-22	6.6875
3175	AMZN	2009-12-23	6.947000026702881
3176	AMZN	2009-12-24	6.923500061035156
3177	AMZN	2009-12-28	6.9654998779296875
3178	AMZN	2009-12-29	6.9704999923706055
3179	AMZN	2009-12-30	6.82450008392334
3180	AMZN	2009-12-31	6.72599983215332
3181	AMZN	2010-01-04	6.695000171661377
3182	AMZN	2010-01-05	6.734499931335449
3183	AMZN	2010-01-06	6.612500190734863
3184	AMZN	2010-01-07	6.5
3185	AMZN	2010-01-08	6.676000118255615
3186	AMZN	2010-01-11	6.515500068664551
3187	AMZN	2010-01-12	6.367499828338623
3188	AMZN	2010-01-13	6.45550012588501
3189	AMZN	2010-01-14	6.367499828338623
3190	AMZN	2010-01-15	6.35699987411499
3191	AMZN	2010-01-19	6.380499839782715
3192	AMZN	2010-01-20	6.289000034332275
3193	AMZN	2010-01-21	6.330999851226807
3194	AMZN	2010-01-22	6.071499824523926
3195	AMZN	2010-01-25	6.015500068664551
3196	AMZN	2010-01-26	5.973999977111816
3197	AMZN	2010-01-27	6.137499809265137
3198	AMZN	2010-01-28	6.301499843597412
3199	AMZN	2010-01-29	6.270500183105469
3200	AMZN	2010-02-01	5.94350004196167
3201	AMZN	2010-02-02	5.906000137329102
3202	AMZN	2010-02-03	5.954999923706055
3203	AMZN	2010-02-04	5.796999931335449
3204	AMZN	2010-02-05	5.869500160217285
3205	AMZN	2010-02-08	5.8414998054504395
3206	AMZN	2010-02-09	5.901500225067139
3207	AMZN	2010-02-10	5.868000030517578
3208	AMZN	2010-02-11	6.004499912261963
3209	AMZN	2010-02-12	5.982999801635742
3210	AMZN	2010-02-16	5.876500129699707
3211	AMZN	2010-02-17	5.815499782562256
3212	AMZN	2010-02-18	5.9039998054504395
3213	AMZN	2010-02-19	5.875999927520752
3214	AMZN	2010-02-22	5.9004998207092285
3215	AMZN	2010-02-23	5.861999988555908
3216	AMZN	2010-02-24	5.986000061035156
3217	AMZN	2010-02-25	5.909999847412109
3218	AMZN	2010-02-26	5.920000076293945
3219	AMZN	2010-03-01	6.2270002365112305
3220	AMZN	2010-03-02	6.276500225067139
3221	AMZN	2010-03-03	6.29449987411499
3222	AMZN	2010-03-04	6.426499843597412
3223	AMZN	2010-03-05	6.445499897003174
3224	AMZN	2010-03-08	6.505499839782715
3225	AMZN	2010-03-09	6.440999984741211
3226	AMZN	2010-03-10	6.5254998207092285
3227	AMZN	2010-03-11	6.678999900817871
3228	AMZN	2010-03-12	6.591000080108643
3229	AMZN	2010-03-15	6.55649995803833
3230	AMZN	2010-03-16	6.5894999504089355
3231	AMZN	2010-03-17	6.566999912261963
3232	AMZN	2010-03-18	6.638000011444092
3233	AMZN	2010-03-19	6.517499923706055
3234	AMZN	2010-03-22	6.523499965667725
3235	AMZN	2010-03-23	6.4629998207092285
3236	AMZN	2010-03-24	6.4019999504089355
3237	AMZN	2010-03-25	6.736499786376953
3238	AMZN	2010-03-26	6.752999782562256
3239	AMZN	2010-03-29	6.75600004196167
3240	AMZN	2010-03-30	6.828999996185303
3241	AMZN	2010-03-31	6.78849983215332
3242	AMZN	2010-04-01	6.5904998779296875
3243	AMZN	2010-04-05	6.57450008392334
3244	AMZN	2010-04-06	6.7779998779296875
3245	AMZN	2010-04-07	6.743500232696533
3246	AMZN	2010-04-08	7.047999858856201
3247	AMZN	2010-04-09	7.002999782562256
3248	AMZN	2010-04-12	7.059999942779541
3249	AMZN	2010-04-13	7.007999897003174
3250	AMZN	2010-04-14	7.214000225067139
3251	AMZN	2010-04-15	7.290999889373779
3252	AMZN	2010-04-16	7.108500003814697
3253	AMZN	2010-04-19	7.121500015258789
3254	AMZN	2010-04-20	7.210000038146973
3255	AMZN	2010-04-21	7.321499824523926
3256	AMZN	2010-04-22	7.504499912261963
3257	AMZN	2010-04-23	7.18149995803833
3258	AMZN	2010-04-26	7.355500221252441
3259	AMZN	2010-04-27	7.10099983215332
3260	AMZN	2010-04-28	6.96750020980835
3261	AMZN	2010-04-29	7.08650016784668
3262	AMZN	2010-04-30	6.855000019073486
3263	AMZN	2010-05-03	6.874499797821045
3264	AMZN	2010-05-04	6.491499900817871
3265	AMZN	2010-05-05	6.546500205993652
3266	AMZN	2010-05-06	6.435500144958496
3267	AMZN	2010-05-07	6.249000072479248
3268	AMZN	2010-05-10	6.564499855041504
3269	AMZN	2010-05-11	6.5229997634887695
3270	AMZN	2010-05-12	6.69350004196167
3271	AMZN	2010-05-13	6.573500156402588
3272	AMZN	2010-05-14	6.426499843597412
3273	AMZN	2010-05-17	6.445499897003174
3274	AMZN	2010-05-18	6.314000129699707
3275	AMZN	2010-05-19	6.229499816894531
3276	AMZN	2010-05-20	5.985499858856201
3277	AMZN	2010-05-21	6.136000156402588
3278	AMZN	2010-05-24	6.105999946594238
3279	AMZN	2010-05-25	6.243000030517578
3280	AMZN	2010-05-26	6.1605000495910645
3281	AMZN	2010-05-27	6.335000038146973
3282	AMZN	2010-05-28	6.2729997634887695
3283	AMZN	2010-06-01	6.1620001792907715
3284	AMZN	2010-06-02	6.315499782562256
3285	AMZN	2010-06-03	6.438000202178955
3286	AMZN	2010-06-04	6.138500213623047
3287	AMZN	2010-06-07	6.100500106811523
3288	AMZN	2010-06-08	5.941999912261963
3289	AMZN	2010-06-09	5.895500183105469
3290	AMZN	2010-06-10	6.1605000495910645
3291	AMZN	2010-06-11	6.151500225067139
3292	AMZN	2010-06-14	6.191500186920166
3293	AMZN	2010-06-15	6.3420000076293945
3294	AMZN	2010-06-16	6.34499979019165
3295	AMZN	2010-06-17	6.29449987411499
3296	AMZN	2010-06-18	6.291500091552734
3297	AMZN	2010-06-21	6.127500057220459
3298	AMZN	2010-06-22	6.115499973297119
3299	AMZN	2010-06-23	6.072500228881836
3300	AMZN	2010-06-24	5.916500091552734
3301	AMZN	2010-06-25	6.050000190734863
3302	AMZN	2010-06-28	5.889999866485596
3303	AMZN	2010-06-29	5.430500030517578
3304	AMZN	2010-06-30	5.4629998207092285
3305	AMZN	2010-07-01	5.547999858856201
3306	AMZN	2010-07-02	5.456999778747559
3307	AMZN	2010-07-06	5.502999782562256
3308	AMZN	2010-07-07	5.671500205993652
3309	AMZN	2010-07-08	5.810999870300293
3310	AMZN	2010-07-09	5.86299991607666
3311	AMZN	2010-07-12	5.975500106811523
3312	AMZN	2010-07-13	6.182499885559082
3313	AMZN	2010-07-14	6.164999961853027
3314	AMZN	2010-07-15	6.103000164031982
3315	AMZN	2010-07-16	5.924499988555908
3316	AMZN	2010-07-19	5.997000217437744
3317	AMZN	2010-07-20	6.005000114440918
3318	AMZN	2010-07-21	5.871500015258789
3319	AMZN	2010-07-22	6.003499984741211
3320	AMZN	2010-07-23	5.94350004196167
3321	AMZN	2010-07-26	5.920000076293945
3322	AMZN	2010-07-27	5.856500148773193
3323	AMZN	2010-07-28	5.856500148773193
3324	AMZN	2010-07-29	5.8429999351501465
3325	AMZN	2010-07-30	5.894499778747559
3326	AMZN	2010-08-02	6.003499984741211
3327	AMZN	2010-08-03	6.120999813079834
3328	AMZN	2010-08-04	6.379000186920166
3329	AMZN	2010-08-05	6.391499996185303
3330	AMZN	2010-08-06	6.415999889373779
3331	AMZN	2010-08-09	6.441500186920166
3332	AMZN	2010-08-10	6.5
3333	AMZN	2010-08-11	6.29449987411499
3334	AMZN	2010-08-12	6.328000068664551
3335	AMZN	2010-08-13	6.234499931335449
3336	AMZN	2010-08-16	6.303500175476074
3337	AMZN	2010-08-17	6.442999839782715
3338	AMZN	2010-08-18	6.482500076293945
3339	AMZN	2010-08-19	6.378499984741211
3340	AMZN	2010-08-20	6.388000011444092
3341	AMZN	2010-08-23	6.329999923706055
3342	AMZN	2010-08-24	6.226500034332275
3343	AMZN	2010-08-25	6.34250020980835
3344	AMZN	2010-08-26	6.243000030517578
3345	AMZN	2010-08-27	6.331999778747559
3346	AMZN	2010-08-30	6.189499855041504
3347	AMZN	2010-08-31	6.241499900817871
3348	AMZN	2010-09-01	6.624499797821045
3349	AMZN	2010-09-02	6.760499954223633
3350	AMZN	2010-09-03	6.939499855041504
3351	AMZN	2010-09-07	6.861000061035156
3352	AMZN	2010-09-08	6.956999778747559
3353	AMZN	2010-09-09	7.019000053405762
3354	AMZN	2010-09-10	7.122000217437744
3355	AMZN	2010-09-13	7.253499984741211
3356	AMZN	2010-09-14	7.287499904632568
3357	AMZN	2010-09-15	7.272500038146973
3358	AMZN	2010-09-16	7.406499862670898
3359	AMZN	2010-09-17	7.415999889373779
3360	AMZN	2010-09-20	7.565000057220459
3361	AMZN	2010-09-21	7.536499977111816
3362	AMZN	2010-09-22	7.5914998054504395
3363	AMZN	2010-09-23	7.642499923706055
3364	AMZN	2010-09-24	8.036499977111816
3365	AMZN	2010-09-27	7.968500137329102
3366	AMZN	2010-09-28	7.985000133514404
3367	AMZN	2010-09-29	7.94950008392334
3368	AMZN	2010-09-30	7.853000164031982
3369	AMZN	2010-10-01	7.685500144958496
3370	AMZN	2010-10-04	7.769499778747559
3371	AMZN	2010-10-05	8.043499946594238
3372	AMZN	2010-10-06	7.769999980926514
3373	AMZN	2010-10-07	7.813499927520752
3374	AMZN	2010-10-08	7.777500152587891
3375	AMZN	2010-10-11	7.651500225067139
3376	AMZN	2010-10-12	7.823999881744385
3377	AMZN	2010-10-13	7.758500099182129
3378	AMZN	2010-10-14	7.776500225067139
3379	AMZN	2010-10-15	8.232000350952148
3380	AMZN	2010-10-18	8.178000450134277
3381	AMZN	2010-10-19	7.933499813079834
3382	AMZN	2010-10-20	7.933499813079834
3383	AMZN	2010-10-21	8.248499870300293
3384	AMZN	2010-10-22	8.456500053405762
3385	AMZN	2010-10-25	8.449999809265137
3386	AMZN	2010-10-26	8.4975004196167
3387	AMZN	2010-10-27	8.375499725341797
3388	AMZN	2010-10-28	8.342000007629395
3389	AMZN	2010-10-29	8.261500358581543
3390	AMZN	2010-11-01	8.128999710083008
3391	AMZN	2010-11-02	8.230500221252441
3392	AMZN	2010-11-03	8.423500061035156
3393	AMZN	2010-11-04	8.446499824523926
3394	AMZN	2010-11-05	8.53849983215332
3395	AMZN	2010-11-08	8.599499702453613
3396	AMZN	2010-11-09	8.513500213623047
3397	AMZN	2010-11-10	8.666500091552734
3398	AMZN	2010-11-11	8.518500328063965
3399	AMZN	2010-11-12	8.284000396728516
3400	AMZN	2010-11-15	7.945000171661377
3401	AMZN	2010-11-16	7.888999938964844
3402	AMZN	2010-11-17	7.917500019073486
3403	AMZN	2010-11-18	8.208499908447266
3404	AMZN	2010-11-19	8.241000175476074
3405	AMZN	2010-11-22	8.519499778747559
3406	AMZN	2010-11-23	8.40999984741211
3407	AMZN	2010-11-24	8.862500190734863
3408	AMZN	2010-11-26	8.859999656677246
3409	AMZN	2010-11-29	8.974499702453613
3410	AMZN	2010-11-30	8.770000457763672
3411	AMZN	2010-12-01	8.827500343322754
3412	AMZN	2010-12-02	8.826499938964844
3413	AMZN	2010-12-03	8.784000396728516
3414	AMZN	2010-12-06	8.90250015258789
3415	AMZN	2010-12-07	8.838500022888184
3416	AMZN	2010-12-08	8.814499855041504
3417	AMZN	2010-12-09	8.742500305175781
3418	AMZN	2010-12-10	8.781000137329102
3419	AMZN	2010-12-13	8.712499618530273
3420	AMZN	2010-12-14	8.696999549865723
3421	AMZN	2010-12-15	8.778499603271484
3422	AMZN	2010-12-16	8.902000427246094
3423	AMZN	2010-12-17	8.878999710083008
3424	AMZN	2010-12-20	9.16450023651123
3425	AMZN	2010-12-21	9.237500190734863
3426	AMZN	2010-12-22	9.23799991607666
3427	AMZN	2010-12-23	9.129500389099121
3428	AMZN	2010-12-27	9.107000350952148
3429	AMZN	2010-12-28	9.054499626159668
3430	AMZN	2010-12-29	9.168499946594238
3431	AMZN	2010-12-30	9.137499809265137
3432	AMZN	2010-12-31	9.0
3433	AMZN	2011-01-03	9.211000442504883
3434	AMZN	2011-01-04	9.250499725341797
3435	AMZN	2011-01-05	9.371000289916992
3436	AMZN	2011-01-06	9.293000221252441
3437	AMZN	2011-01-07	9.274499893188477
3438	AMZN	2011-01-10	9.234000205993652
3439	AMZN	2011-01-11	9.217000007629395
3440	AMZN	2011-01-12	9.204000473022461
3441	AMZN	2011-01-13	9.27649974822998
3442	AMZN	2011-01-14	9.4375
3443	AMZN	2011-01-18	9.5625
3444	AMZN	2011-01-19	9.343500137329102
3445	AMZN	2011-01-20	9.097999572753906
3446	AMZN	2011-01-21	8.871000289916992
3447	AMZN	2011-01-24	8.842499732971191
3448	AMZN	2011-01-25	8.835000038146973
3449	AMZN	2011-01-26	8.769499778747559
3450	AMZN	2011-01-27	9.22249984741211
3451	AMZN	2011-01-28	8.557000160217285
3452	AMZN	2011-01-31	8.482000350952148
3453	AMZN	2011-02-01	8.605500221252441
3454	AMZN	2011-02-02	8.67650032043457
3455	AMZN	2011-02-03	8.685500144958496
3456	AMZN	2011-02-04	8.796500205993652
3457	AMZN	2011-02-07	8.821499824523926
3458	AMZN	2011-02-08	9.152999877929688
3459	AMZN	2011-02-09	9.265000343322754
3460	AMZN	2011-02-10	9.310500144958496
3461	AMZN	2011-02-11	9.462499618530273
3462	AMZN	2011-02-14	9.520999908447266
3463	AMZN	2011-02-15	9.451499938964844
3464	AMZN	2011-02-16	9.331000328063965
3465	AMZN	2011-02-17	9.387999534606934
3466	AMZN	2011-02-18	9.324999809265137
3467	AMZN	2011-02-22	9.020999908447266
3468	AMZN	2011-02-23	8.833999633789062
3469	AMZN	2011-02-24	8.887499809265137
3470	AMZN	2011-02-25	8.862000465393066
3471	AMZN	2011-02-28	8.66450023651123
3472	AMZN	2011-03-01	8.472000122070312
3473	AMZN	2011-03-02	8.60099983215332
3474	AMZN	2011-03-03	8.63949966430664
3475	AMZN	2011-03-04	8.583499908447266
3476	AMZN	2011-03-07	8.454000473022461
3477	AMZN	2011-03-08	8.344499588012695
3478	AMZN	2011-03-09	8.452500343322754
3479	AMZN	2011-03-10	8.307000160217285
3480	AMZN	2011-03-11	8.403499603271484
3481	AMZN	2011-03-14	8.33650016784668
3482	AMZN	2011-03-15	8.253999710083008
3483	AMZN	2011-03-16	8.234999656677246
3484	AMZN	2011-03-17	8.048500061035156
3485	AMZN	2011-03-18	8.090999603271484
3486	AMZN	2011-03-21	8.22599983215332
3487	AMZN	2011-03-22	8.130000114440918
3488	AMZN	2011-03-23	8.265999794006348
3489	AMZN	2011-03-24	8.555000305175781
3490	AMZN	2011-03-25	8.548999786376953
3491	AMZN	2011-03-28	8.467499732971191
3492	AMZN	2011-03-29	8.730999946594238
3493	AMZN	2011-03-30	8.970999717712402
3494	AMZN	2011-03-31	9.006500244140625
3495	AMZN	2011-04-01	9.006500244140625
3496	AMZN	2011-04-04	9.147000312805176
3497	AMZN	2011-04-05	9.26449966430664
3498	AMZN	2011-04-06	9.137999534606934
3499	AMZN	2011-04-07	9.245499610900879
3500	AMZN	2011-04-08	9.23550033569336
3501	AMZN	2011-04-11	9.20199966430664
3502	AMZN	2011-04-12	9.02400016784668
3503	AMZN	2011-04-13	9.114500045776367
3504	AMZN	2011-04-14	9.090999603271484
3505	AMZN	2011-04-15	9.000499725341797
3506	AMZN	2011-04-18	8.916999816894531
3507	AMZN	2011-04-19	8.940999984741211
3508	AMZN	2011-04-20	9.193499565124512
3509	AMZN	2011-04-21	9.294500350952148
3510	AMZN	2011-04-25	9.270999908447266
3511	AMZN	2011-04-26	9.114999771118164
3512	AMZN	2011-04-27	9.831500053405762
3513	AMZN	2011-04-28	9.753499984741211
3514	AMZN	2011-04-29	9.790499687194824
3515	AMZN	2011-05-02	10.059499740600586
3516	AMZN	2011-05-03	9.922499656677246
3517	AMZN	2011-05-04	9.998499870300293
3518	AMZN	2011-05-05	9.855500221252441
3519	AMZN	2011-05-06	9.880000114440918
3520	AMZN	2011-05-09	10.039999961853027
3521	AMZN	2011-05-10	10.196999549865723
3522	AMZN	2011-05-11	10.218999862670898
3523	AMZN	2011-05-12	10.303500175476074
3524	AMZN	2011-05-13	10.128000259399414
3525	AMZN	2011-05-16	9.625499725341797
3526	AMZN	2011-05-17	9.740500450134277
3527	AMZN	2011-05-18	9.854499816894531
3528	AMZN	2011-05-19	9.9399995803833
3529	AMZN	2011-05-20	9.932499885559082
3530	AMZN	2011-05-23	9.810999870300293
3531	AMZN	2011-05-24	9.66349983215332
3532	AMZN	2011-05-25	9.61299991607666
3533	AMZN	2011-05-26	9.75
3534	AMZN	2011-05-27	9.706500053405762
3535	AMZN	2011-05-31	9.834500312805176
3536	AMZN	2011-06-01	9.619999885559082
3537	AMZN	2011-06-02	9.682499885559082
3538	AMZN	2011-06-03	9.416000366210938
3539	AMZN	2011-06-06	9.284500122070312
3540	AMZN	2011-06-07	9.3774995803833
3541	AMZN	2011-06-08	9.40250015258789
3542	AMZN	2011-06-09	9.484000205993652
3543	AMZN	2011-06-10	9.326499938964844
3544	AMZN	2011-06-13	9.314499855041504
3545	AMZN	2011-06-14	9.498000144958496
3546	AMZN	2011-06-15	9.298999786376953
3547	AMZN	2011-06-16	9.182499885559082
3548	AMZN	2011-06-17	9.318499565124512
3549	AMZN	2011-06-20	9.38599967956543
3550	AMZN	2011-06-21	9.71150016784668
3551	AMZN	2011-06-22	9.581500053405762
3552	AMZN	2011-06-23	9.708000183105469
3553	AMZN	2011-06-24	9.6274995803833
3554	AMZN	2011-06-27	10.0625
3555	AMZN	2011-06-28	10.117500305175781
3556	AMZN	2011-06-29	10.208999633789062
3557	AMZN	2011-06-30	10.224499702453613
3558	AMZN	2011-07-01	10.474499702453613
3559	AMZN	2011-07-05	10.659500122070312
3560	AMZN	2011-07-06	10.709500312805176
3561	AMZN	2011-07-07	10.836999893188477
3562	AMZN	2011-07-08	10.913999557495117
3563	AMZN	2011-07-11	10.6274995803833
3564	AMZN	2011-07-12	10.56149959564209
3565	AMZN	2011-07-13	10.675000190734863
3566	AMZN	2011-07-14	10.519000053405762
3567	AMZN	2011-07-15	10.643500328063965
3568	AMZN	2011-07-18	10.576499938964844
3569	AMZN	2011-07-19	10.902999877929688
3570	AMZN	2011-07-20	10.77750015258789
3571	AMZN	2011-07-21	10.660499572753906
3572	AMZN	2011-07-22	10.826000213623047
3573	AMZN	2011-07-25	10.674500465393066
3574	AMZN	2011-07-26	10.708999633789062
3575	AMZN	2011-07-27	11.12600040435791
3576	AMZN	2011-07-28	11.194999694824219
3577	AMZN	2011-07-29	11.12600040435791
3578	AMZN	2011-08-01	11.065999984741211
3579	AMZN	2011-08-02	10.585000038146973
3580	AMZN	2011-08-03	10.498000144958496
3581	AMZN	2011-08-04	10.074000358581543
3582	AMZN	2011-08-05	10.135000228881836
3583	AMZN	2011-08-08	9.6850004196167
3584	AMZN	2011-08-09	10.254500389099121
3585	AMZN	2011-08-10	9.706500053405762
3586	AMZN	2011-08-11	9.918000221252441
3587	AMZN	2011-08-12	10.114999771118164
3588	AMZN	2011-08-15	10.147500038146973
3589	AMZN	2011-08-16	9.883999824523926
3590	AMZN	2011-08-17	9.796500205993652
3591	AMZN	2011-08-18	9.12600040435791
3592	AMZN	2011-08-19	8.946499824523926
3593	AMZN	2011-08-22	8.876999855041504
3594	AMZN	2011-08-23	9.677499771118164
3595	AMZN	2011-08-24	9.68649959564209
3596	AMZN	2011-08-25	9.601499557495117
3597	AMZN	2011-08-26	9.963500022888184
3598	AMZN	2011-08-29	10.326499938964844
3599	AMZN	2011-08-30	10.545999526977539
3600	AMZN	2011-08-31	10.761500358581543
3601	AMZN	2011-09-01	10.626999855041504
3602	AMZN	2011-09-02	10.5
3603	AMZN	2011-09-06	10.809000015258789
3604	AMZN	2011-09-07	10.994999885559082
3605	AMZN	2011-09-08	10.86299991607666
3606	AMZN	2011-09-09	10.569499969482422
3607	AMZN	2011-09-12	10.82800006866455
3608	AMZN	2011-09-13	10.976499557495117
3609	AMZN	2011-09-14	11.128499984741211
3610	AMZN	2011-09-15	11.33899974822998
3611	AMZN	2011-09-16	11.96500015258789
3612	AMZN	2011-09-19	12.084500312805176
3613	AMZN	2011-09-20	11.662500381469727
3614	AMZN	2011-09-21	11.593500137329102
3615	AMZN	2011-09-22	11.161499977111816
3616	AMZN	2011-09-23	11.180500030517578
3617	AMZN	2011-09-26	11.492500305175781
3618	AMZN	2011-09-27	11.21049976348877
3619	AMZN	2011-09-28	11.48550033569336
3620	AMZN	2011-09-29	11.121999740600586
3621	AMZN	2011-09-30	10.81149959564209
3622	AMZN	2011-10-03	10.598999977111816
3623	AMZN	2011-10-04	10.625
3624	AMZN	2011-10-05	10.975000381469727
3625	AMZN	2011-10-06	11.075499534606934
3626	AMZN	2011-10-07	11.237000465393066
3627	AMZN	2011-10-10	11.565999984741211
3628	AMZN	2011-10-11	11.77400016784668
3629	AMZN	2011-10-12	11.840499877929688
3630	AMZN	2011-10-13	11.807499885559082
3631	AMZN	2011-10-14	12.33549976348877
3632	AMZN	2011-10-17	12.116499900817871
3633	AMZN	2011-10-18	12.194000244140625
3634	AMZN	2011-10-19	11.576499938964844
3635	AMZN	2011-10-20	11.680500030517578
3636	AMZN	2011-10-21	11.73900032043457
3637	AMZN	2011-10-24	11.880499839782715
3638	AMZN	2011-10-25	11.357500076293945
3639	AMZN	2011-10-26	9.920000076293945
3640	AMZN	2011-10-27	10.33899974822998
3641	AMZN	2011-10-28	10.866000175476074
3642	AMZN	2011-10-31	10.67549991607666
3643	AMZN	2011-11-01	10.604999542236328
3644	AMZN	2011-11-02	10.781000137329102
3645	AMZN	2011-11-03	10.91450023651123
3646	AMZN	2011-11-04	10.824000358581543
3647	AMZN	2011-11-07	10.850000381469727
3648	AMZN	2011-11-08	10.899499893188477
3649	AMZN	2011-11-09	10.560999870300293
3650	AMZN	2011-11-10	10.53950023651123
3651	AMZN	2011-11-11	10.869500160217285
3652	AMZN	2011-11-14	10.946499824523926
3653	AMZN	2011-11-15	10.891500473022461
3654	AMZN	2011-11-16	10.599499702453613
3655	AMZN	2011-11-17	10.22599983215332
3656	AMZN	2011-11-18	9.857000350952148
3657	AMZN	2011-11-21	9.462499618530273
3658	AMZN	2011-11-22	9.616999626159668
3659	AMZN	2011-11-23	9.44950008392334
3660	AMZN	2011-11-25	9.119999885559082
3661	AMZN	2011-11-28	9.707500457763672
3662	AMZN	2011-11-29	9.419500350952148
3663	AMZN	2011-11-30	9.614500045776367
3664	AMZN	2011-12-01	9.856499671936035
3665	AMZN	2011-12-02	9.80150032043457
3666	AMZN	2011-12-05	9.812000274658203
3667	AMZN	2011-12-06	9.599499702453613
3668	AMZN	2011-12-07	9.765999794006348
3669	AMZN	2011-12-08	9.52400016784668
3670	AMZN	2011-12-09	9.65149974822998
3671	AMZN	2011-12-12	9.47599983215332
3672	AMZN	2011-12-13	9.025500297546387
3673	AMZN	2011-12-14	9.010499954223633
3674	AMZN	2011-12-15	9.062999725341797
3675	AMZN	2011-12-16	9.062999725341797
3676	AMZN	2011-12-19	8.966500282287598
3677	AMZN	2011-12-20	9.12600040435791
3678	AMZN	2011-12-21	8.717499732971191
3679	AMZN	2011-12-22	8.951499938964844
3680	AMZN	2011-12-23	8.86400032043457
3681	AMZN	2011-12-27	8.81350040435791
3682	AMZN	2011-12-28	8.694499969482422
3683	AMZN	2011-12-29	8.692999839782715
3684	AMZN	2011-12-30	8.654999732971191
3685	AMZN	2012-01-03	8.951499938964844
3686	AMZN	2012-01-04	8.875499725341797
3687	AMZN	2012-01-05	8.880499839782715
3688	AMZN	2012-01-06	9.130499839782715
3689	AMZN	2012-01-09	8.928000450134277
3690	AMZN	2012-01-10	8.967000007629395
3691	AMZN	2012-01-11	8.944999694824219
3692	AMZN	2012-01-12	8.796500205993652
3693	AMZN	2012-01-13	8.920999526977539
3694	AMZN	2012-01-17	9.083000183105469
3695	AMZN	2012-01-18	9.472000122070312
3696	AMZN	2012-01-19	9.72249984741211
3697	AMZN	2012-01-20	9.546500205993652
3698	AMZN	2012-01-23	9.304499626159668
3699	AMZN	2012-01-24	9.350000381469727
3700	AMZN	2012-01-25	9.390000343322754
3701	AMZN	2012-01-26	9.666000366210938
3702	AMZN	2012-01-27	9.768500328063965
3703	AMZN	2012-01-30	9.607500076293945
3704	AMZN	2012-01-31	9.722000122070312
3705	AMZN	2012-02-01	8.972999572753906
3706	AMZN	2012-02-02	9.086000442504883
3707	AMZN	2012-02-03	9.383999824523926
3708	AMZN	2012-02-06	9.156999588012695
3709	AMZN	2012-02-07	9.209500312805176
3710	AMZN	2012-02-08	9.27400016784668
3711	AMZN	2012-02-09	9.24899959564209
3712	AMZN	2012-02-10	9.277000427246094
3713	AMZN	2012-02-13	9.579500198364258
3714	AMZN	2012-02-14	9.5649995803833
3715	AMZN	2012-02-15	9.22350025177002
3716	AMZN	2012-02-16	8.996500015258789
3717	AMZN	2012-02-17	9.125
3718	AMZN	2012-02-21	9.11299991607666
3719	AMZN	2012-02-22	9.029000282287598
3720	AMZN	2012-02-23	8.944499969482422
3721	AMZN	2012-02-24	8.956500053405762
3722	AMZN	2012-02-27	8.92650032043457
3723	AMZN	2012-02-28	9.1899995803833
3724	AMZN	2012-02-29	8.98449993133545
3725	AMZN	2012-03-01	9.001999855041504
3726	AMZN	2012-03-02	8.96500015258789
3727	AMZN	2012-03-05	9.012999534606934
3728	AMZN	2012-03-06	9.054499626159668
3729	AMZN	2012-03-07	9.18850040435791
3730	AMZN	2012-03-08	9.381999969482422
3731	AMZN	2012-03-09	9.215999603271484
3732	AMZN	2012-03-12	9.169500350952148
3733	AMZN	2012-03-13	9.229499816894531
3734	AMZN	2012-03-14	9.11299991607666
3735	AMZN	2012-03-15	9.221500396728516
3736	AMZN	2012-03-16	9.2524995803833
3737	AMZN	2012-03-19	9.276000022888184
3738	AMZN	2012-03-20	9.616499900817871
3739	AMZN	2012-03-21	9.58650016784668
3740	AMZN	2012-03-22	9.619999885559082
3741	AMZN	2012-03-23	9.751999855041504
3742	AMZN	2012-03-26	10.143500328063965
3743	AMZN	2012-03-27	10.272000312805176
3744	AMZN	2012-03-28	10.057999610900879
3745	AMZN	2012-03-29	10.230500221252441
3746	AMZN	2012-03-30	10.125499725341797
3747	AMZN	2012-04-02	9.90250015258789
3748	AMZN	2012-04-03	9.982999801635742
3749	AMZN	2012-04-04	9.69950008392334
3750	AMZN	2012-04-05	9.719499588012695
3751	AMZN	2012-04-09	9.593500137329102
3752	AMZN	2012-04-10	9.348999977111816
3753	AMZN	2012-04-11	9.398500442504883
3754	AMZN	2012-04-12	9.534500122070312
3755	AMZN	2012-04-13	9.42300033569336
3756	AMZN	2012-04-16	9.274999618530273
3757	AMZN	2012-04-17	9.419500350952148
3758	AMZN	2012-04-18	9.553500175476074
3759	AMZN	2012-04-19	9.555000305175781
3760	AMZN	2012-04-20	9.49899959564209
3761	AMZN	2012-04-23	9.411999702453613
3762	AMZN	2012-04-24	9.516500473022461
3763	AMZN	2012-04-25	9.720999717712402
3764	AMZN	2012-04-26	9.799500465393066
3765	AMZN	2012-04-27	11.342499732971191
3766	AMZN	2012-04-30	11.595000267028809
3767	AMZN	2012-05-01	11.501999855041504
3768	AMZN	2012-05-02	11.512499809265137
3769	AMZN	2012-05-03	11.47249984741211
3770	AMZN	2012-05-04	11.19950008392334
3771	AMZN	2012-05-07	11.258000373840332
3772	AMZN	2012-05-08	11.194999694824219
3773	AMZN	2012-05-09	11.14900016784668
3774	AMZN	2012-05-10	11.334500312805176
3775	AMZN	2012-05-11	11.383999824523926
3776	AMZN	2012-05-14	11.146499633789062
3777	AMZN	2012-05-15	11.219499588012695
3778	AMZN	2012-05-16	11.20300006866455
3779	AMZN	2012-05-17	10.918000221252441
3780	AMZN	2012-05-18	10.692500114440918
3781	AMZN	2012-05-21	10.905500411987305
3782	AMZN	2012-05-22	10.766500473022461
3783	AMZN	2012-05-23	10.86400032043457
3784	AMZN	2012-05-24	10.76200008392334
3785	AMZN	2012-05-25	10.644499778747559
3786	AMZN	2012-05-29	10.737500190734863
3787	AMZN	2012-05-30	10.46150016784668
3788	AMZN	2012-05-31	10.645500183105469
3789	AMZN	2012-06-01	10.41100025177002
3790	AMZN	2012-06-04	10.728500366210938
3791	AMZN	2012-06-05	10.660499572753906
3792	AMZN	2012-06-06	10.881999969482422
3793	AMZN	2012-06-07	10.9399995803833
3794	AMZN	2012-06-08	10.923999786376953
3795	AMZN	2012-06-11	10.824999809265137
3796	AMZN	2012-06-12	10.821000099182129
3797	AMZN	2012-06-13	10.736499786376953
3798	AMZN	2012-06-14	10.72249984741211
3799	AMZN	2012-06-15	10.917499542236328
3800	AMZN	2012-06-18	11.133000373840332
3801	AMZN	2012-06-19	11.201499938964844
3802	AMZN	2012-06-20	11.151000022888184
3803	AMZN	2012-06-21	11.028499603271484
3804	AMZN	2012-06-22	11.107999801635742
3805	AMZN	2012-06-25	11.003499984741211
3806	AMZN	2012-06-26	11.280500411987305
3807	AMZN	2012-06-27	11.281000137329102
3808	AMZN	2012-06-28	11.065500259399414
3809	AMZN	2012-06-29	11.417499542236328
3810	AMZN	2012-07-02	11.465999603271484
3811	AMZN	2012-07-03	11.476499557495117
3812	AMZN	2012-07-05	11.352999687194824
3813	AMZN	2012-07-06	11.2524995803833
3814	AMZN	2012-07-09	11.2524995803833
3815	AMZN	2012-07-10	10.975000381469727
3816	AMZN	2012-07-11	10.918499946594238
3817	AMZN	2012-07-12	10.767999649047852
3818	AMZN	2012-07-13	10.919500350952148
3819	AMZN	2012-07-16	10.80049991607666
3820	AMZN	2012-07-17	10.846500396728516
3821	AMZN	2012-07-18	10.873499870300293
3822	AMZN	2012-07-19	11.308500289916992
3823	AMZN	2012-07-20	11.41450023651123
3824	AMZN	2012-07-23	11.30049991607666
3825	AMZN	2012-07-24	11.152000427246094
3826	AMZN	2012-07-25	10.852499961853027
3827	AMZN	2012-07-26	11.000499725341797
3828	AMZN	2012-07-27	11.866000175476074
3829	AMZN	2012-07-30	11.804499626159668
3830	AMZN	2012-07-31	11.664999961853027
3831	AMZN	2012-08-01	11.604499816894531
3832	AMZN	2012-08-02	11.540499687194824
3833	AMZN	2012-08-03	11.748499870300293
3834	AMZN	2012-08-06	11.69950008392334
3835	AMZN	2012-08-07	11.82800006866455
3836	AMZN	2012-08-08	11.718999862670898
3837	AMZN	2012-08-09	11.70300006866455
3838	AMZN	2012-08-10	11.637499809265137
3839	AMZN	2012-08-13	11.621999740600586
3840	AMZN	2012-08-14	11.659500122070312
3841	AMZN	2012-08-15	11.871000289916992
3842	AMZN	2012-08-16	12.077500343322754
3843	AMZN	2012-08-17	12.058500289916992
3844	AMZN	2012-08-20	12.017499923706055
3845	AMZN	2012-08-21	11.97249984741211
3846	AMZN	2012-08-22	12.154999732971191
3847	AMZN	2012-08-23	12.0600004196167
3848	AMZN	2012-08-24	12.286999702453613
3849	AMZN	2012-08-27	12.196000099182129
3850	AMZN	2012-08-28	12.305500030517578
3851	AMZN	2012-08-29	12.355999946594238
3852	AMZN	2012-08-30	12.310999870300293
3853	AMZN	2012-08-31	12.41349983215332
3854	AMZN	2012-09-04	12.394000053405762
3855	AMZN	2012-09-05	12.310999870300293
3856	AMZN	2012-09-06	12.569000244140625
3857	AMZN	2012-09-07	12.956999778747559
3858	AMZN	2012-09-10	12.854499816894531
3859	AMZN	2012-09-11	12.783499717712402
3860	AMZN	2012-09-12	12.781499862670898
3861	AMZN	2012-09-13	13.01200008392334
3862	AMZN	2012-09-14	13.06350040435791
3863	AMZN	2012-09-17	12.899999618530273
3864	AMZN	2012-09-18	12.9375
3865	AMZN	2012-09-19	13.083999633789062
3866	AMZN	2012-09-20	13.040499687194824
3867	AMZN	2012-09-21	12.873499870300293
3868	AMZN	2012-09-24	12.739999771118164
3869	AMZN	2012-09-25	12.623000144958496
3870	AMZN	2012-09-26	12.483499526977539
3871	AMZN	2012-09-27	12.829500198364258
3872	AMZN	2012-09-28	12.715999603271484
3873	AMZN	2012-10-01	12.600500106811523
3874	AMZN	2012-10-02	12.529999732971191
3875	AMZN	2012-10-03	12.795999526977539
3876	AMZN	2012-10-04	13.023500442504883
3877	AMZN	2012-10-05	12.92549991607666
3878	AMZN	2012-10-08	12.95300006866455
3879	AMZN	2012-10-09	12.54800033569336
3880	AMZN	2012-10-10	12.249500274658203
3881	AMZN	2012-10-11	12.211000442504883
3882	AMZN	2012-10-12	12.118000030517578
3883	AMZN	2012-10-15	12.208999633789062
3884	AMZN	2012-10-16	12.196999549865723
3885	AMZN	2012-10-17	12.374500274658203
3886	AMZN	2012-10-18	12.242500305175781
3887	AMZN	2012-10-19	12.0
3888	AMZN	2012-10-22	11.689000129699707
3889	AMZN	2012-10-23	11.715499877929688
3890	AMZN	2012-10-24	11.424500465393066
3891	AMZN	2012-10-25	11.145999908447266
3892	AMZN	2012-10-26	11.911999702453613
3893	AMZN	2012-10-31	11.644499778747559
3894	AMZN	2012-11-01	11.607000350952148
3895	AMZN	2012-11-02	11.621000289916992
3896	AMZN	2012-11-05	11.716500282287598
3897	AMZN	2012-11-06	11.878000259399414
3898	AMZN	2012-11-07	11.602999687194824
3899	AMZN	2012-11-08	11.367500305175781
3900	AMZN	2012-11-09	11.315500259399414
3901	AMZN	2012-11-12	11.32349967956543
3902	AMZN	2012-11-13	11.329999923706055
3903	AMZN	2012-11-14	11.147500038146973
3904	AMZN	2012-11-15	11.029999732971191
3905	AMZN	2012-11-16	11.261500358581543
3906	AMZN	2012-11-19	11.48550033569336
3907	AMZN	2012-11-20	11.689000129699707
3908	AMZN	2012-11-21	11.90149974822998
3909	AMZN	2012-11-23	11.994000434875488
3910	AMZN	2012-11-26	12.180999755859375
3911	AMZN	2012-11-27	12.170000076293945
3912	AMZN	2012-11-28	12.355500221252441
3913	AMZN	2012-11-29	12.56350040435791
3914	AMZN	2012-11-30	12.602499961853027
3915	AMZN	2012-12-03	12.516500473022461
3916	AMZN	2012-12-04	12.624500274658203
3917	AMZN	2012-12-05	12.697999954223633
3918	AMZN	2012-12-06	12.668499946594238
3919	AMZN	2012-12-07	12.66349983215332
3920	AMZN	2012-12-10	12.388500213623047
3921	AMZN	2012-12-11	12.534500122070312
3922	AMZN	2012-12-12	12.588000297546387
3923	AMZN	2012-12-13	12.5625
3924	AMZN	2012-12-14	12.459500312805176
3925	AMZN	2012-12-17	12.692999839782715
3926	AMZN	2012-12-18	13.020000457763672
3927	AMZN	2012-12-19	12.899499893188477
3928	AMZN	2012-12-20	13.074999809265137
3929	AMZN	2012-12-21	12.845999717712402
3930	AMZN	2012-12-24	12.930999755859375
3931	AMZN	2012-12-26	12.431500434875488
3932	AMZN	2012-12-27	12.415499687194824
3933	AMZN	2012-12-28	12.258999824523926
3934	AMZN	2012-12-31	12.543499946594238
3935	AMZN	2013-01-02	12.865500450134277
3936	AMZN	2013-01-03	12.923999786376953
3937	AMZN	2013-01-04	12.957500457763672
3938	AMZN	2013-01-07	13.42300033569336
3939	AMZN	2013-01-08	13.319000244140625
3940	AMZN	2013-01-09	13.317500114440918
3941	AMZN	2013-01-10	13.267000198364258
3942	AMZN	2013-01-11	13.397000312805176
3943	AMZN	2013-01-14	13.636500358581543
3944	AMZN	2013-01-15	13.595000267028809
3945	AMZN	2013-01-16	13.446499824523926
3946	AMZN	2013-01-17	13.52400016784668
3947	AMZN	2013-01-18	13.605999946594238
3948	AMZN	2013-01-22	13.509499549865723
3949	AMZN	2013-01-23	13.405500411987305
3950	AMZN	2013-01-24	13.67300033569336
3951	AMZN	2013-01-25	14.19950008392334
3952	AMZN	2013-01-28	13.802000045776367
3953	AMZN	2013-01-29	13.017499923706055
3954	AMZN	2013-01-30	13.637999534606934
3955	AMZN	2013-01-31	13.274999618530273
3956	AMZN	2013-02-01	13.25
3957	AMZN	2013-02-04	12.99899959564209
3958	AMZN	2013-02-05	13.344499588012695
3959	AMZN	2013-02-06	13.111000061035156
3960	AMZN	2013-02-07	13.011500358581543
3961	AMZN	2013-02-08	13.09749984741211
3962	AMZN	2013-02-11	12.86050033569336
3963	AMZN	2013-02-12	12.9350004196167
3964	AMZN	2013-02-13	13.47350025177002
3965	AMZN	2013-02-14	13.461999893188477
3966	AMZN	2013-02-15	13.254500389099121
3967	AMZN	2013-02-19	13.487500190734863
3968	AMZN	2013-02-20	13.320500373840332
3969	AMZN	2013-02-21	13.29699993133545
3970	AMZN	2013-02-22	13.270999908447266
3971	AMZN	2013-02-25	12.993499755859375
3972	AMZN	2013-02-26	12.968000411987305
3973	AMZN	2013-02-27	13.162500381469727
3974	AMZN	2013-02-28	13.213500022888184
3975	AMZN	2013-03-01	13.286999702453613
3976	AMZN	2013-03-04	13.655500411987305
3977	AMZN	2013-03-05	13.779500007629395
3978	AMZN	2013-03-06	13.689499855041504
3979	AMZN	2013-03-07	13.694000244140625
3980	AMZN	2013-03-08	13.709500312805176
3981	AMZN	2013-03-11	13.562000274658203
3982	AMZN	2013-03-12	13.706500053405762
3983	AMZN	2013-03-13	13.755000114440918
3984	AMZN	2013-03-14	13.286999702453613
3985	AMZN	2013-03-15	13.090999603271484
3986	AMZN	2013-03-18	12.894499778747559
3987	AMZN	2013-03-19	12.820500373840332
3988	AMZN	2013-03-20	12.86400032043457
3989	AMZN	2013-03-21	12.669500350952148
3990	AMZN	2013-03-22	12.887499809265137
3991	AMZN	2013-03-25	12.800999641418457
3992	AMZN	2013-03-26	13.01550006866455
3993	AMZN	2013-03-27	13.265000343322754
3994	AMZN	2013-03-28	13.32450008392334
3995	AMZN	2013-04-01	13.080499649047852
3996	AMZN	2013-04-02	13.166000366210938
3997	AMZN	2013-04-03	12.951499938964844
3998	AMZN	2013-04-04	12.954000473022461
3999	AMZN	2013-04-05	12.77400016784668
4000	AMZN	2013-04-08	12.947500228881836
4001	AMZN	2013-04-09	13.057000160217285
4002	AMZN	2013-04-10	13.238499641418457
4003	AMZN	2013-04-11	13.492500305175781
4004	AMZN	2013-04-12	13.643500328063965
4005	AMZN	2013-04-15	13.38599967956543
4006	AMZN	2013-04-16	13.616999626159668
4007	AMZN	2013-04-17	13.369999885559082
4008	AMZN	2013-04-18	12.970999717712402
4009	AMZN	2013-04-19	13.015999794006348
4010	AMZN	2013-04-22	13.177499771118164
4011	AMZN	2013-04-23	13.444999694824219
4012	AMZN	2013-04-24	13.439000129699707
4013	AMZN	2013-04-25	13.734999656677246
4014	AMZN	2013-04-26	12.740500450134277
4015	AMZN	2013-04-29	12.487000465393066
4016	AMZN	2013-04-30	12.690500259399414
4017	AMZN	2013-05-01	12.411499977111816
4018	AMZN	2013-05-02	12.6274995803833
4019	AMZN	2013-05-03	12.90250015258789
4020	AMZN	2013-05-06	12.78600025177002
4021	AMZN	2013-05-07	12.886500358581543
4022	AMZN	2013-05-08	12.934000015258789
4023	AMZN	2013-05-09	13.008000373840332
4024	AMZN	2013-05-10	13.181500434875488
4025	AMZN	2013-05-13	13.225500106811523
4026	AMZN	2013-05-14	13.416500091552734
4027	AMZN	2013-05-15	13.32800006866455
4028	AMZN	2013-05-16	13.206000328063965
4029	AMZN	2013-05-17	13.494999885559082
4030	AMZN	2013-05-20	13.381500244140625
4031	AMZN	2013-05-21	13.442999839782715
4032	AMZN	2013-05-22	13.14799976348877
4033	AMZN	2013-05-23	13.09000015258789
4034	AMZN	2013-05-24	13.086999893188477
4035	AMZN	2013-05-28	13.364500045776367
4036	AMZN	2013-05-29	13.27649974822998
4037	AMZN	2013-05-30	13.341500282287598
4038	AMZN	2013-05-31	13.460000038146973
4039	AMZN	2013-06-03	13.343999862670898
4040	AMZN	2013-06-04	13.28499984741211
4041	AMZN	2013-06-05	13.358499526977539
4042	AMZN	2013-06-06	13.391500473022461
4043	AMZN	2013-06-07	13.843500137329102
4044	AMZN	2013-06-10	14.053500175476074
4045	AMZN	2013-06-11	13.73900032043457
4046	AMZN	2013-06-12	13.583499908447266
4047	AMZN	2013-06-13	13.78950023651123
4048	AMZN	2013-06-14	13.69950008392334
4049	AMZN	2013-06-17	13.902999877929688
4050	AMZN	2013-06-18	14.088000297546387
4051	AMZN	2013-06-19	13.907999992370605
4052	AMZN	2013-06-20	13.67199993133545
4053	AMZN	2013-06-21	13.668000221252441
4054	AMZN	2013-06-24	13.530500411987305
4055	AMZN	2013-06-25	13.604499816894531
4056	AMZN	2013-06-26	13.878499984741211
4057	AMZN	2013-06-27	13.8774995803833
4058	AMZN	2013-06-28	13.884499549865723
4059	AMZN	2013-07-01	14.104999542236328
4060	AMZN	2013-07-02	14.18649959564209
4061	AMZN	2013-07-03	14.201499938964844
4062	AMZN	2013-07-05	14.293999671936035
4063	AMZN	2013-07-08	14.529500007629395
4064	AMZN	2013-07-09	14.576499938964844
4065	AMZN	2013-07-10	14.616499900817871
4066	AMZN	2013-07-11	14.982999801635742
4067	AMZN	2013-07-12	15.3774995803833
4068	AMZN	2013-07-15	15.328499794006348
4069	AMZN	2013-07-16	15.343500137329102
4070	AMZN	2013-07-17	15.434499740600586
4071	AMZN	2013-07-18	15.205499649047852
4072	AMZN	2013-07-19	15.261500358581543
4073	AMZN	2013-07-22	15.173999786376953
4074	AMZN	2013-07-23	15.053000450134277
4075	AMZN	2013-07-24	14.946999549865723
4076	AMZN	2013-07-25	15.170000076293945
4077	AMZN	2013-07-26	15.600500106811523
4078	AMZN	2013-07-29	15.305000305175781
4079	AMZN	2013-07-30	15.120499610900879
4080	AMZN	2013-07-31	15.060999870300293
4081	AMZN	2013-08-01	15.278499603271484
4082	AMZN	2013-08-02	15.21049976348877
4083	AMZN	2013-08-05	15.049500465393066
4084	AMZN	2013-08-06	15.037500381469727
4085	AMZN	2013-08-07	14.845499992370605
4086	AMZN	2013-08-08	14.786999702453613
4087	AMZN	2013-08-09	14.86299991607666
4088	AMZN	2013-08-12	14.834500312805176
4089	AMZN	2013-08-13	14.69849967956543
4090	AMZN	2013-08-14	14.567000389099121
4091	AMZN	2013-08-15	14.32349967956543
4092	AMZN	2013-08-16	14.241000175476074
4093	AMZN	2013-08-19	14.278499603271484
4094	AMZN	2013-08-20	14.354499816894531
4095	AMZN	2013-08-21	14.228500366210938
4096	AMZN	2013-08-22	14.486499786376953
4097	AMZN	2013-08-23	14.500499725341797
4098	AMZN	2013-08-26	14.310500144958496
4099	AMZN	2013-08-27	14.046500205993652
4100	AMZN	2013-08-28	14.079000473022461
4101	AMZN	2013-08-29	14.199000358581543
4102	AMZN	2013-08-30	14.048999786376953
4103	AMZN	2013-09-03	14.4399995803833
4104	AMZN	2013-09-04	14.682000160217285
4105	AMZN	2013-09-05	14.704999923706055
4106	AMZN	2013-09-06	14.793000221252441
4107	AMZN	2013-09-09	14.98550033569336
4108	AMZN	2013-09-10	15.017999649047852
4109	AMZN	2013-09-11	14.982000350952148
4110	AMZN	2013-09-12	14.942999839782715
4111	AMZN	2013-09-13	14.895999908447266
4112	AMZN	2013-09-16	14.803000450134277
4113	AMZN	2013-09-17	15.208499908447266
4114	AMZN	2013-09-18	15.601499557495117
4115	AMZN	2013-09-19	15.602999687194824
4116	AMZN	2013-09-20	15.817000389099121
4117	AMZN	2013-09-23	15.57450008392334
4118	AMZN	2013-09-24	15.706500053405762
4119	AMZN	2013-09-25	15.632499694824219
4120	AMZN	2013-09-26	15.906000137329102
4121	AMZN	2013-09-27	15.80049991607666
4122	AMZN	2013-09-30	15.631999969482422
4123	AMZN	2013-10-01	16.047500610351562
4124	AMZN	2013-10-02	16.02549934387207
4125	AMZN	2013-10-03	15.73799991607666
4126	AMZN	2013-10-04	15.95199966430664
4127	AMZN	2013-10-07	15.501500129699707
4128	AMZN	2013-10-08	15.161499977111816
4129	AMZN	2013-10-09	14.911499977111816
4130	AMZN	2013-10-10	15.258500099182129
4131	AMZN	2013-10-11	15.544500350952148
4132	AMZN	2013-10-14	15.53499984741211
4133	AMZN	2013-10-15	15.319999694824219
4134	AMZN	2013-10-16	15.524499893188477
4135	AMZN	2013-10-17	15.53849983215332
4136	AMZN	2013-10-18	16.446500778198242
4137	AMZN	2013-10-21	16.32200050354004
4138	AMZN	2013-10-22	16.62700080871582
4139	AMZN	2013-10-23	16.33799934387207
4140	AMZN	2013-10-24	16.61050033569336
4141	AMZN	2013-10-25	18.16950035095215
4142	AMZN	2013-10-28	17.908000946044922
4143	AMZN	2013-10-29	18.135000228881836
4144	AMZN	2013-10-30	18.054000854492188
4145	AMZN	2013-10-31	18.201499938964844
4146	AMZN	2013-11-01	17.950000762939453
4147	AMZN	2013-11-04	17.937000274658203
4148	AMZN	2013-11-05	17.944499969482422
4149	AMZN	2013-11-06	17.80900001525879
4150	AMZN	2013-11-07	17.17799949645996
4151	AMZN	2013-11-08	17.515499114990234
4152	AMZN	2013-11-11	17.7189998626709
4153	AMZN	2013-11-12	17.476499557495117
4154	AMZN	2013-11-13	17.81100082397461
4155	AMZN	2013-11-14	18.3700008392334
4156	AMZN	2013-11-15	18.458499908447266
4157	AMZN	2013-11-18	18.30900001525879
4158	AMZN	2013-11-19	18.246999740600586
4159	AMZN	2013-11-20	18.12849998474121
4160	AMZN	2013-11-21	18.445999145507812
4161	AMZN	2013-11-22	18.61549949645996
4162	AMZN	2013-11-25	18.832000732421875
4163	AMZN	2013-11-26	19.068500518798828
4164	AMZN	2013-11-27	19.335500717163086
4165	AMZN	2013-11-29	19.680999755859375
4166	AMZN	2013-12-02	19.614999771118164
4167	AMZN	2013-12-03	19.232999801635742
4168	AMZN	2013-12-04	19.29800033569336
4169	AMZN	2013-12-05	19.22450065612793
4170	AMZN	2013-12-06	19.34749984741211
4171	AMZN	2013-12-09	19.24449920654297
4172	AMZN	2013-12-10	19.388999938964844
4173	AMZN	2013-12-11	19.109500885009766
4174	AMZN	2013-12-12	19.0625
4175	AMZN	2013-12-13	19.211999893188477
4176	AMZN	2013-12-16	19.44849967956543
4177	AMZN	2013-12-17	19.38249969482422
4178	AMZN	2013-12-18	19.79800033569336
4179	AMZN	2013-12-19	19.75950050354004
4180	AMZN	2013-12-20	20.110000610351562
4181	AMZN	2013-12-23	20.145999908447266
4182	AMZN	2013-12-24	19.959999084472656
4183	AMZN	2013-12-26	20.219499588012695
4184	AMZN	2013-12-27	19.90399932861328
4185	AMZN	2013-12-30	19.668500900268555
4186	AMZN	2013-12-31	19.93950080871582
4187	AMZN	2014-01-02	19.898500442504883
4188	AMZN	2014-01-03	19.82200050354004
4189	AMZN	2014-01-06	19.681499481201172
4190	AMZN	2014-01-07	19.901500701904297
4191	AMZN	2014-01-08	20.09600067138672
4192	AMZN	2014-01-09	20.050500869750977
4193	AMZN	2014-01-10	19.882999420166016
4194	AMZN	2014-01-13	19.548999786376953
4195	AMZN	2014-01-14	19.87700080871582
4196	AMZN	2014-01-15	19.793500900268555
4197	AMZN	2014-01-16	19.790000915527344
4198	AMZN	2014-01-17	19.980499267578125
4199	AMZN	2014-01-21	20.352500915527344
4200	AMZN	2014-01-22	20.226999282836914
4201	AMZN	2014-01-23	19.993499755859375
4202	AMZN	2014-01-24	19.3799991607666
4203	AMZN	2014-01-27	19.31399917602539
4204	AMZN	2014-01-28	19.721500396728516
4205	AMZN	2014-01-29	19.209999084472656
4206	AMZN	2014-01-30	20.15049934387207
4207	AMZN	2014-01-31	17.934499740600586
4208	AMZN	2014-02-03	17.3075008392334
4209	AMZN	2014-02-04	17.397499084472656
4210	AMZN	2014-02-05	17.322500228881836
4211	AMZN	2014-02-06	17.72949981689453
4212	AMZN	2014-02-07	18.054000854492188
4213	AMZN	2014-02-10	18.043500900268555
4214	AMZN	2014-02-11	18.089500427246094
4215	AMZN	2014-02-12	17.462499618530273
4216	AMZN	2014-02-13	17.860000610351562
4217	AMZN	2014-02-14	17.86750030517578
4218	AMZN	2014-02-18	17.6825008392334
4219	AMZN	2014-02-19	17.368999481201172
4220	AMZN	2014-02-20	17.489999771118164
4221	AMZN	2014-02-21	17.33799934387207
4222	AMZN	2014-02-24	17.589000701904297
4223	AMZN	2014-02-25	17.916000366210938
4224	AMZN	2014-02-26	17.989999771118164
4225	AMZN	2014-02-27	18.006500244140625
4226	AMZN	2014-02-28	18.104999542236328
4227	AMZN	2014-03-03	17.98900032043457
4228	AMZN	2014-03-04	18.19499969482422
4229	AMZN	2014-03-05	18.618499755859375
4230	AMZN	2014-03-06	18.607999801635742
4231	AMZN	2014-03-07	18.60300064086914
4232	AMZN	2014-03-10	18.526500701904297
4233	AMZN	2014-03-11	18.44099998474121
4234	AMZN	2014-03-12	18.531999588012695
4235	AMZN	2014-03-13	18.57550048828125
4236	AMZN	2014-03-14	18.687000274658203
4237	AMZN	2014-03-17	18.75200080871582
4238	AMZN	2014-03-18	18.938499450683594
4239	AMZN	2014-03-19	18.661500930786133
4240	AMZN	2014-03-20	18.44849967956543
4241	AMZN	2014-03-21	18.0310001373291
4242	AMZN	2014-03-24	17.592500686645508
4243	AMZN	2014-03-25	17.73550033569336
4244	AMZN	2014-03-26	17.170499801635742
4245	AMZN	2014-03-27	16.923500061035156
4246	AMZN	2014-03-28	16.914499282836914
4247	AMZN	2014-03-31	16.818500518798828
4248	AMZN	2014-04-01	17.149499893188477
4249	AMZN	2014-04-02	17.097999572753906
4250	AMZN	2014-04-03	16.680999755859375
4251	AMZN	2014-04-04	16.149999618530273
4252	AMZN	2014-04-07	15.887999534606934
4253	AMZN	2014-04-08	16.353500366210938
4254	AMZN	2014-04-09	16.590499877929688
4255	AMZN	2014-04-10	15.855500221252441
4256	AMZN	2014-04-11	15.58650016784668
4257	AMZN	2014-04-14	15.795499801635742
4258	AMZN	2014-04-15	15.803999900817871
4259	AMZN	2014-04-16	16.18400001525879
4260	AMZN	2014-04-17	16.245500564575195
4261	AMZN	2014-04-21	16.543500900268555
4262	AMZN	2014-04-22	16.465999603271484
4263	AMZN	2014-04-23	16.229000091552734
4264	AMZN	2014-04-24	16.857500076293945
4265	AMZN	2014-04-25	15.191499710083008
4266	AMZN	2014-04-28	14.829000473022461
4267	AMZN	2014-04-29	15.019000053405762
4268	AMZN	2014-04-30	15.206500053405762
4269	AMZN	2014-05-01	15.394499778747559
4270	AMZN	2014-05-02	15.400500297546387
4271	AMZN	2014-05-05	15.5024995803833
4272	AMZN	2014-05-06	14.869000434875488
4273	AMZN	2014-05-07	14.635499954223633
4274	AMZN	2014-05-08	14.416000366210938
4275	AMZN	2014-05-09	14.612000465393066
4276	AMZN	2014-05-12	15.142999649047852
4277	AMZN	2014-05-13	15.232000350952148
4278	AMZN	2014-05-14	14.880999565124512
4279	AMZN	2014-05-15	14.759499549865723
4280	AMZN	2014-05-16	14.885000228881836
4281	AMZN	2014-05-19	14.838000297546387
4282	AMZN	2014-05-20	15.059499740600586
4283	AMZN	2014-05-21	15.250499725341797
4284	AMZN	2014-05-22	15.245499610900879
4285	AMZN	2014-05-23	15.612000465393066
4286	AMZN	2014-05-27	15.541000366210938
4287	AMZN	2014-05-28	15.508000373840332
4288	AMZN	2014-05-29	15.689000129699707
4289	AMZN	2014-05-30	15.6274995803833
4290	AMZN	2014-06-02	15.442000389099121
4291	AMZN	2014-06-03	15.35949993133545
4292	AMZN	2014-06-04	15.33899974822998
4293	AMZN	2014-06-05	16.178499221801758
4294	AMZN	2014-06-06	16.48349952697754
4295	AMZN	2014-06-09	16.375
4296	AMZN	2014-06-10	16.620500564575195
4297	AMZN	2014-06-11	16.760000228881836
4298	AMZN	2014-06-12	16.295499801635742
4299	AMZN	2014-06-13	16.313499450683594
4300	AMZN	2014-06-16	16.381000518798828
4301	AMZN	2014-06-17	16.2810001373291
4302	AMZN	2014-06-18	16.7189998626709
4303	AMZN	2014-06-19	16.350000381469727
4304	AMZN	2014-06-20	16.209999084472656
4305	AMZN	2014-06-23	16.36199951171875
4306	AMZN	2014-06-24	16.20800018310547
4307	AMZN	2014-06-25	16.371999740600586
4308	AMZN	2014-06-26	16.284500122070312
4309	AMZN	2014-06-27	16.228500366210938
4310	AMZN	2014-06-30	16.23900032043457
4311	AMZN	2014-07-01	16.61949920654297
4312	AMZN	2014-07-02	16.642499923706055
4313	AMZN	2014-07-03	16.874500274658203
4314	AMZN	2014-07-07	16.677499771118164
4315	AMZN	2014-07-08	16.190500259399414
4316	AMZN	2014-07-09	16.49850082397461
4317	AMZN	2014-07-10	16.395999908447266
4318	AMZN	2014-07-11	17.309999465942383
4319	AMZN	2014-07-14	17.766000747680664
4320	AMZN	2014-07-15	17.722000122070312
4321	AMZN	2014-07-16	17.795000076293945
4322	AMZN	2014-07-17	17.622499465942383
4323	AMZN	2014-07-18	17.933000564575195
4324	AMZN	2014-07-21	17.988000869750977
4325	AMZN	2014-07-22	18.04199981689453
4326	AMZN	2014-07-23	17.906999588012695
4327	AMZN	2014-07-24	17.930500030517578
4328	AMZN	2014-07-25	16.20050048828125
4329	AMZN	2014-07-28	16.02050018310547
4330	AMZN	2014-07-29	16.0
4331	AMZN	2014-07-30	16.125499725341797
4332	AMZN	2014-07-31	15.649499893188477
4333	AMZN	2014-08-01	15.352999687194824
4334	AMZN	2014-08-04	15.682499885559082
4335	AMZN	2014-08-05	15.616000175476074
4336	AMZN	2014-08-06	15.694499969482422
4337	AMZN	2014-08-07	15.572500228881836
4338	AMZN	2014-08-08	15.84000015258789
4339	AMZN	2014-08-11	15.916500091552734
4340	AMZN	2014-08-12	15.965999603271484
4341	AMZN	2014-08-13	16.31399917602539
4342	AMZN	2014-08-14	16.660499572753906
4343	AMZN	2014-08-15	16.681499481201172
4344	AMZN	2014-08-18	16.726499557495117
4345	AMZN	2014-08-19	16.756500244140625
4346	AMZN	2014-08-20	16.788999557495117
4347	AMZN	2014-08-21	16.64550018310547
4348	AMZN	2014-08-22	16.579500198364258
4349	AMZN	2014-08-25	16.701000213623047
4350	AMZN	2014-08-26	17.09149932861328
4351	AMZN	2014-08-27	17.159000396728516
4352	AMZN	2014-08-28	17.000999450683594
4353	AMZN	2014-08-29	16.95199966430664
4354	AMZN	2014-09-02	17.118999481201172
4355	AMZN	2014-09-03	16.950000762939453
4356	AMZN	2014-09-04	17.297500610351562
4357	AMZN	2014-09-05	17.319000244140625
4358	AMZN	2014-09-08	17.117000579833984
4359	AMZN	2014-09-09	16.487499237060547
4360	AMZN	2014-09-10	16.566499710083008
4361	AMZN	2014-09-11	16.525999069213867
4362	AMZN	2014-09-12	16.559499740600586
4363	AMZN	2014-09-15	16.194499969482422
4364	AMZN	2014-09-16	16.38800048828125
4365	AMZN	2014-09-17	16.200000762939453
4366	AMZN	2014-09-18	16.25
4367	AMZN	2014-09-19	16.56599998474121
4368	AMZN	2014-09-22	16.225000381469727
4369	AMZN	2014-09-23	16.181499481201172
4370	AMZN	2014-09-24	16.410499572753906
4371	AMZN	2014-09-25	16.096500396728516
4372	AMZN	2014-09-26	16.160499572753906
4373	AMZN	2014-09-29	16.090999603271484
4374	AMZN	2014-09-30	16.121999740600586
4375	AMZN	2014-10-01	15.873000144958496
4376	AMZN	2014-10-02	15.920499801635742
4377	AMZN	2014-10-03	16.136999130249023
4378	AMZN	2014-10-06	16.110000610351562
4379	AMZN	2014-10-07	15.848999977111816
4380	AMZN	2014-10-08	16.135000228881836
4381	AMZN	2014-10-09	15.768500328063965
4382	AMZN	2014-10-10	15.569499969482422
4383	AMZN	2014-10-13	15.322500228881836
4384	AMZN	2014-10-14	15.415499687194824
4385	AMZN	2014-10-15	15.298500061035156
4386	AMZN	2014-10-16	15.142999649047852
4387	AMZN	2014-10-17	15.182000160217285
4388	AMZN	2014-10-20	15.310500144958496
4389	AMZN	2014-10-21	15.766500473022461
4390	AMZN	2014-10-22	15.648500442504883
4391	AMZN	2014-10-23	15.659000396728516
4392	AMZN	2014-10-24	14.352999687194824
4393	AMZN	2014-10-27	14.498499870300293
4394	AMZN	2014-10-28	14.779500007629395
4395	AMZN	2014-10-29	14.706000328063965
4396	AMZN	2014-10-30	14.953499794006348
4397	AMZN	2014-10-31	15.27299976348877
4398	AMZN	2014-11-03	15.28600025177002
4399	AMZN	2014-11-04	15.14050006866455
4400	AMZN	2014-11-05	14.826000213623047
4401	AMZN	2014-11-06	14.831999778747559
4402	AMZN	2014-11-07	14.993000030517578
4403	AMZN	2014-11-10	15.255499839782715
4404	AMZN	2014-11-11	15.600500106811523
4405	AMZN	2014-11-12	15.575499534606934
4406	AMZN	2014-11-13	15.824000358581543
4407	AMZN	2014-11-14	16.391000747680664
4408	AMZN	2014-11-17	16.15250015258789
4409	AMZN	2014-11-18	16.24650001525879
4410	AMZN	2014-11-19	16.32699966430664
4411	AMZN	2014-11-20	16.527000427246094
4412	AMZN	2014-11-21	16.631500244140625
4413	AMZN	2014-11-24	16.781999588012695
4414	AMZN	2014-11-25	16.75200080871582
4415	AMZN	2014-11-26	16.678499221801758
4416	AMZN	2014-11-28	16.93199920654297
4417	AMZN	2014-12-01	16.299999237060547
4418	AMZN	2014-12-02	16.315500259399414
4419	AMZN	2014-12-03	15.824999809265137
4420	AMZN	2014-12-04	15.846500396728516
4421	AMZN	2014-12-05	15.631500244140625
4422	AMZN	2014-12-08	15.331999778747559
4423	AMZN	2014-12-09	15.625
4424	AMZN	2014-12-10	15.291999816894531
4425	AMZN	2014-12-11	15.368000030517578
4426	AMZN	2014-12-12	15.366000175476074
4427	AMZN	2014-12-15	15.303500175476074
4428	AMZN	2014-12-16	14.753000259399414
4429	AMZN	2014-12-17	14.944000244140625
4430	AMZN	2014-12-18	14.886500358581543
4431	AMZN	2014-12-19	14.994999885559082
4432	AMZN	2014-12-22	15.32699966430664
4433	AMZN	2014-12-23	15.314499855041504
4434	AMZN	2014-12-24	15.15149974822998
4435	AMZN	2014-12-26	15.454500198364258
4436	AMZN	2014-12-29	15.60200023651123
4437	AMZN	2014-12-30	15.515000343322754
4438	AMZN	2014-12-31	15.517499923706055
4439	AMZN	2015-01-02	15.425999641418457
4440	AMZN	2015-01-05	15.10949993133545
4441	AMZN	2015-01-06	14.76449966430664
4442	AMZN	2015-01-07	14.920999526977539
4443	AMZN	2015-01-08	15.02299976348877
4444	AMZN	2015-01-09	14.846500396728516
4445	AMZN	2015-01-12	14.570500373840332
4446	AMZN	2015-01-13	14.737000465393066
4447	AMZN	2015-01-14	14.66349983215332
4448	AMZN	2015-01-15	14.34749984741211
4449	AMZN	2015-01-16	14.536999702453613
4450	AMZN	2015-01-20	14.472000122070312
4451	AMZN	2015-01-21	14.862500190734863
4452	AMZN	2015-01-22	15.515999794006348
4453	AMZN	2015-01-23	15.619500160217285
4454	AMZN	2015-01-26	15.482999801635742
4455	AMZN	2015-01-27	15.337499618530273
4456	AMZN	2015-01-28	15.195500373840332
4457	AMZN	2015-01-29	15.58899974822998
4458	AMZN	2015-01-30	17.726499557495117
4459	AMZN	2015-02-02	18.223499298095703
4460	AMZN	2015-02-03	18.177499771118164
4461	AMZN	2015-02-04	18.237499237060547
4462	AMZN	2015-02-05	18.694499969482422
4463	AMZN	2015-02-06	18.714000701904297
4464	AMZN	2015-02-09	18.527999877929688
4465	AMZN	2015-02-10	18.649999618530273
4466	AMZN	2015-02-11	18.756999969482422
4467	AMZN	2015-02-12	18.85849952697754
4468	AMZN	2015-02-13	19.09149932861328
4469	AMZN	2015-02-17	18.771499633789062
4470	AMZN	2015-02-18	18.668500900268555
4471	AMZN	2015-02-19	18.950000762939453
4472	AMZN	2015-02-20	19.183000564575195
4473	AMZN	2015-02-23	19.006999969482422
4474	AMZN	2015-02-24	18.929500579833984
4475	AMZN	2015-02-25	19.26849937438965
4476	AMZN	2015-02-26	19.239999771118164
4477	AMZN	2015-02-27	19.007999420166016
4478	AMZN	2015-03-02	19.283000946044922
4479	AMZN	2015-03-03	19.230499267578125
4480	AMZN	2015-03-04	19.13599967956543
4481	AMZN	2015-03-05	19.39150047302246
4482	AMZN	2015-03-06	19.004499435424805
4483	AMZN	2015-03-09	18.92799949645996
4484	AMZN	2015-03-10	18.475500106811523
4485	AMZN	2015-03-11	18.318500518798828
4486	AMZN	2015-03-12	18.711999893188477
4487	AMZN	2015-03-13	18.52899932861328
4488	AMZN	2015-03-16	18.667499542236328
4489	AMZN	2015-03-17	18.59600067138672
4490	AMZN	2015-03-18	18.756999969482422
4491	AMZN	2015-03-19	18.66200065612793
4492	AMZN	2015-03-20	18.92449951171875
4493	AMZN	2015-03-23	18.75550079345703
4494	AMZN	2015-03-24	18.704500198364258
4495	AMZN	2015-03-25	18.54800033569336
4496	AMZN	2015-03-26	18.36750030517578
4497	AMZN	2015-03-27	18.527999877929688
4498	AMZN	2015-03-30	18.72949981689453
4499	AMZN	2015-03-31	18.604999542236328
4500	AMZN	2015-04-01	18.51300048828125
4501	AMZN	2015-04-02	18.612499237060547
4502	AMZN	2015-04-06	18.851999282836914
4503	AMZN	2015-04-07	18.720500946044922
4504	AMZN	2015-04-08	19.059999465942383
4505	AMZN	2015-04-09	19.177000045776367
4506	AMZN	2015-04-10	19.13249969482422
4507	AMZN	2015-04-13	19.118000030517578
4508	AMZN	2015-04-14	19.25550079345703
4509	AMZN	2015-04-15	19.172500610351562
4510	AMZN	2015-04-16	19.302000045776367
4511	AMZN	2015-04-17	18.777999877929688
4512	AMZN	2015-04-20	19.475500106811523
4513	AMZN	2015-04-21	19.55900001525879
4514	AMZN	2015-04-22	19.489999771118164
4515	AMZN	2015-04-23	19.499500274658203
4516	AMZN	2015-04-24	22.2549991607666
4517	AMZN	2015-04-27	21.92799949645996
4518	AMZN	2015-04-28	21.465499877929688
4519	AMZN	2015-04-29	21.4685001373291
4520	AMZN	2015-04-30	21.089000701904297
4521	AMZN	2015-05-01	21.14349937438965
4522	AMZN	2015-05-04	21.152000427246094
4523	AMZN	2015-05-05	21.059499740600586
4524	AMZN	2015-05-06	20.954999923706055
4525	AMZN	2015-05-07	21.3439998626709
4526	AMZN	2015-05-08	21.684499740600586
4527	AMZN	2015-05-11	21.642499923706055
4528	AMZN	2015-05-12	21.551000595092773
4529	AMZN	2015-05-13	21.3435001373291
4530	AMZN	2015-05-14	21.61400032043457
4531	AMZN	2015-05-15	21.299999237060547
4532	AMZN	2015-05-18	21.261999130249023
4533	AMZN	2015-05-19	21.085500717163086
4534	AMZN	2015-05-20	21.19300079345703
4535	AMZN	2015-05-21	21.581499099731445
4536	AMZN	2015-05-22	21.381500244140625
4537	AMZN	2015-05-26	21.273500442504883
4538	AMZN	2015-05-27	21.570999145507812
4539	AMZN	2015-05-28	21.328500747680664
4540	AMZN	2015-05-29	21.46150016784668
4541	AMZN	2015-06-01	21.54599952697754
4542	AMZN	2015-06-02	21.54949951171875
4543	AMZN	2015-06-03	21.829500198364258
4544	AMZN	2015-06-04	21.538999557495117
4545	AMZN	2015-06-05	21.34749984741211
4546	AMZN	2015-06-08	21.174999237060547
4547	AMZN	2015-06-09	21.27400016784668
4548	AMZN	2015-06-10	21.53849983215332
4549	AMZN	2015-06-11	21.648500442504883
4550	AMZN	2015-06-12	21.496000289916992
4551	AMZN	2015-06-15	21.183500289916992
4552	AMZN	2015-06-16	21.363000869750977
4553	AMZN	2015-06-17	21.390499114990234
4554	AMZN	2015-06-18	21.969499588012695
4555	AMZN	2015-06-19	21.746000289916992
4556	AMZN	2015-06-22	21.81450080871582
4557	AMZN	2015-06-23	22.29949951171875
4558	AMZN	2015-06-24	22.04199981689453
4559	AMZN	2015-06-25	22.0049991607666
4560	AMZN	2015-06-26	21.905000686645508
4561	AMZN	2015-06-29	21.493000030517578
4562	AMZN	2015-06-30	21.704500198364258
4563	AMZN	2015-07-01	21.86949920654297
4564	AMZN	2015-07-02	21.885499954223633
4565	AMZN	2015-07-06	21.802000045776367
4566	AMZN	2015-07-07	21.836000442504883
4567	AMZN	2015-07-08	21.485000610351562
4568	AMZN	2015-07-09	21.719499588012695
4569	AMZN	2015-07-10	22.175500869750977
4570	AMZN	2015-07-13	22.778499603271484
4571	AMZN	2015-07-14	23.278499603271484
4572	AMZN	2015-07-15	23.059499740600586
4573	AMZN	2015-07-16	23.77400016784668
4574	AMZN	2015-07-17	24.15049934387207
4575	AMZN	2015-07-20	24.405000686645508
4576	AMZN	2015-07-21	24.399999618530273
4577	AMZN	2015-07-22	24.41349983215332
4578	AMZN	2015-07-23	24.108999252319336
4579	AMZN	2015-07-24	26.47100067138672
4580	AMZN	2015-07-27	26.570499420166016
4581	AMZN	2015-07-28	26.30150032043457
4582	AMZN	2015-07-29	26.450000762939453
4583	AMZN	2015-07-30	26.83799934387207
4584	AMZN	2015-07-31	26.8075008392334
4585	AMZN	2015-08-03	26.75149917602539
4586	AMZN	2015-08-04	26.594999313354492
4587	AMZN	2015-08-05	26.850500106811523
4588	AMZN	2015-08-06	26.472999572753906
4589	AMZN	2015-08-07	26.131000518798828
4590	AMZN	2015-08-10	26.200000762939453
4591	AMZN	2015-08-11	26.37299919128418
4592	AMZN	2015-08-12	26.295499801635742
4593	AMZN	2015-08-13	26.482999801635742
4594	AMZN	2015-08-14	26.576000213623047
4595	AMZN	2015-08-17	26.76099967956543
4596	AMZN	2015-08-18	26.750999450683594
4597	AMZN	2015-08-19	26.645999908447266
4598	AMZN	2015-08-20	25.788999557495117
4599	AMZN	2015-08-21	24.723499298095703
4600	AMZN	2015-08-24	23.168500900268555
4601	AMZN	2015-08-25	23.318500518798828
4602	AMZN	2015-08-26	25.03849983215332
4603	AMZN	2015-08-27	25.918500900268555
4604	AMZN	2015-08-28	25.90049934387207
4605	AMZN	2015-08-31	25.644500732421875
4606	AMZN	2015-09-01	24.82699966430664
4607	AMZN	2015-09-02	25.52750015258789
4608	AMZN	2015-09-03	25.236000061035156
4609	AMZN	2015-09-04	24.950000762939453
4610	AMZN	2015-09-08	25.87700080871582
4611	AMZN	2015-09-09	25.844499588012695
4612	AMZN	2015-09-10	26.11199951171875
4613	AMZN	2015-09-11	26.472000122070312
4614	AMZN	2015-09-14	26.069000244140625
4615	AMZN	2015-09-15	26.118499755859375
4616	AMZN	2015-09-16	26.36949920654297
4617	AMZN	2015-09-17	26.943500518798828
4618	AMZN	2015-09-18	27.01300048828125
4619	AMZN	2015-09-21	27.41950035095215
4620	AMZN	2015-09-22	26.920000076293945
4621	AMZN	2015-09-23	26.803499221801758
4622	AMZN	2015-09-24	26.6875
4623	AMZN	2015-09-25	26.212499618530273
4624	AMZN	2015-09-28	25.202999114990234
4625	AMZN	2015-09-29	24.803499221801758
4626	AMZN	2015-09-30	25.594499588012695
4627	AMZN	2015-10-01	26.035999298095703
4628	AMZN	2015-10-02	26.62700080871582
4629	AMZN	2015-10-05	27.18400001525879
4630	AMZN	2015-10-06	26.874000549316406
4631	AMZN	2015-10-07	27.097000122070312
4632	AMZN	2015-10-08	26.658000946044922
4633	AMZN	2015-10-09	26.989999771118164
4634	AMZN	2015-10-12	27.50950050354004
4635	AMZN	2015-10-13	27.44499969482422
4636	AMZN	2015-10-14	27.241500854492188
4637	AMZN	2015-10-15	28.121999740600586
4638	AMZN	2015-10-16	28.538000106811523
4639	AMZN	2015-10-19	28.657499313354492
4640	AMZN	2015-10-20	28.04400062561035
4641	AMZN	2015-10-21	27.78849983215332
4642	AMZN	2015-10-22	28.195499420166016
4643	AMZN	2015-10-23	29.951499938964844
4644	AMZN	2015-10-26	30.430500030517578
4645	AMZN	2015-10-27	30.550500869750977
4646	AMZN	2015-10-28	30.854999542236328
4647	AMZN	2015-10-29	31.327499389648438
4648	AMZN	2015-10-30	31.295000076293945
4649	AMZN	2015-11-02	31.417499542236328
4650	AMZN	2015-11-03	31.265499114990234
4651	AMZN	2015-11-04	32.04750061035156
4652	AMZN	2015-11-05	32.782501220703125
4653	AMZN	2015-11-06	32.96849822998047
4654	AMZN	2015-11-09	32.77450180053711
4655	AMZN	2015-11-10	32.98400115966797
4656	AMZN	2015-11-11	33.662498474121094
4657	AMZN	2015-11-12	33.279998779296875
4658	AMZN	2015-11-13	32.11750030517578
4659	AMZN	2015-11-16	32.390499114990234
4660	AMZN	2015-11-17	32.165000915527344
4661	AMZN	2015-11-18	33.176998138427734
4662	AMZN	2015-11-19	33.063499450683594
4663	AMZN	2015-11-20	33.42250061035156
4664	AMZN	2015-11-23	33.949501037597656
4665	AMZN	2015-11-24	33.557498931884766
4666	AMZN	2015-11-25	33.766998291015625
4667	AMZN	2015-11-27	33.66299819946289
4668	AMZN	2015-11-30	33.2400016784668
4669	AMZN	2015-12-01	33.952999114990234
4670	AMZN	2015-12-02	33.800498962402344
4671	AMZN	2015-12-03	33.3125
4672	AMZN	2015-12-04	33.63199996948242
4673	AMZN	2015-12-07	33.49150085449219
4674	AMZN	2015-12-08	33.86650085449219
4675	AMZN	2015-12-09	33.239498138427734
4676	AMZN	2015-12-10	33.11600112915039
4677	AMZN	2015-12-11	32.00749969482422
4678	AMZN	2015-12-14	32.89550018310547
4679	AMZN	2015-12-15	32.93199920654297
4680	AMZN	2015-12-16	33.78850173950195
4681	AMZN	2015-12-17	33.532501220703125
4682	AMZN	2015-12-18	33.207000732421875
4683	AMZN	2015-12-21	33.22549819946289
4684	AMZN	2015-12-22	33.157501220703125
4685	AMZN	2015-12-23	33.185001373291016
4686	AMZN	2015-12-24	33.13949966430664
4687	AMZN	2015-12-28	33.7599983215332
4688	AMZN	2015-12-29	34.69850158691406
4689	AMZN	2015-12-30	34.45349884033203
4690	AMZN	2015-12-31	33.794498443603516
4691	AMZN	2016-01-04	31.84950065612793
4692	AMZN	2016-01-05	31.68950080871582
4693	AMZN	2016-01-06	31.63249969482422
4694	AMZN	2016-01-07	30.39699935913086
4695	AMZN	2016-01-08	30.352500915527344
4696	AMZN	2016-01-11	30.886999130249023
4697	AMZN	2016-01-12	30.894500732421875
4698	AMZN	2016-01-13	29.090499877929688
4699	AMZN	2016-01-14	29.649999618530273
4700	AMZN	2016-01-15	28.509000778198242
4701	AMZN	2016-01-19	28.724000930786133
4702	AMZN	2016-01-20	28.588499069213867
4703	AMZN	2016-01-21	28.750999450683594
4704	AMZN	2016-01-22	29.819000244140625
4705	AMZN	2016-01-25	29.826499938964844
4706	AMZN	2016-01-26	30.0625
4707	AMZN	2016-01-27	29.167499542236328
4708	AMZN	2016-01-28	31.767499923706055
4709	AMZN	2016-01-29	29.350000381469727
4710	AMZN	2016-02-01	28.74049949645996
4711	AMZN	2016-02-02	27.604999542236328
4712	AMZN	2016-02-03	26.553499221801758
4713	AMZN	2016-02-04	26.812999725341797
4714	AMZN	2016-02-05	25.10650062561035
4715	AMZN	2016-02-08	24.405000686645508
4716	AMZN	2016-02-09	24.103500366210938
4717	AMZN	2016-02-10	24.52400016784668
4718	AMZN	2016-02-11	25.19099998474121
4719	AMZN	2016-02-12	25.354000091552734
4720	AMZN	2016-02-16	26.05500030517578
4721	AMZN	2016-02-17	26.704999923706055
4722	AMZN	2016-02-18	26.25
4723	AMZN	2016-02-19	26.7450008392334
4724	AMZN	2016-02-22	27.975000381469727
4725	AMZN	2016-02-23	27.64699935913086
4726	AMZN	2016-02-24	27.70199966430664
4727	AMZN	2016-02-25	27.75749969482422
4728	AMZN	2016-02-26	27.761499404907227
4729	AMZN	2016-02-29	27.625999450683594
4730	AMZN	2016-03-01	28.95199966430664
4731	AMZN	2016-03-02	29.010499954223633
4732	AMZN	2016-03-03	28.874500274658203
4733	AMZN	2016-03-04	28.756999969482422
4734	AMZN	2016-03-07	28.139999389648438
4735	AMZN	2016-03-08	28.01300048828125
4736	AMZN	2016-03-09	27.973499298095703
4737	AMZN	2016-03-10	27.946500778198242
4738	AMZN	2016-03-11	28.480499267578125
4739	AMZN	2016-03-14	28.668500900268555
4740	AMZN	2016-03-15	28.85099983215332
4741	AMZN	2016-03-16	28.713499069213867
4742	AMZN	2016-03-17	27.972000122070312
4743	AMZN	2016-03-18	27.604000091552734
4744	AMZN	2016-03-21	27.698999404907227
4745	AMZN	2016-03-22	28.02400016784668
4746	AMZN	2016-03-23	28.48150062561035
4747	AMZN	2016-03-24	29.147499084472656
4748	AMZN	2016-03-28	28.993499755859375
4749	AMZN	2016-03-29	29.69300079345703
4750	AMZN	2016-03-30	29.934499740600586
4751	AMZN	2016-03-31	29.68199920654297
4752	AMZN	2016-04-01	29.924999237060547
4753	AMZN	2016-04-04	29.659500122070312
4754	AMZN	2016-04-05	29.30699920654297
4755	AMZN	2016-04-06	30.104000091552734
4756	AMZN	2016-04-07	29.571500778198242
4757	AMZN	2016-04-08	29.729999542236328
4758	AMZN	2016-04-11	29.796499252319336
4759	AMZN	2016-04-12	30.15850067138672
4760	AMZN	2016-04-13	30.740999221801758
4761	AMZN	2016-04-14	31.037500381469727
4762	AMZN	2016-04-15	31.29450035095215
4763	AMZN	2016-04-18	31.767499923706055
4764	AMZN	2016-04-19	31.395000457763672
4765	AMZN	2016-04-20	31.649499893188477
4766	AMZN	2016-04-21	31.549999237060547
4767	AMZN	2016-04-22	31.024999618530273
4768	AMZN	2016-04-25	31.309999465942383
4769	AMZN	2016-04-26	30.8439998626709
4770	AMZN	2016-04-27	30.328500747680664
4771	AMZN	2016-04-28	30.100000381469727
4772	AMZN	2016-04-29	32.97949981689453
4773	AMZN	2016-05-02	34.192501068115234
4774	AMZN	2016-05-03	33.566001892089844
4775	AMZN	2016-05-04	33.54499816894531
4776	AMZN	2016-05-05	32.954498291015625
4777	AMZN	2016-05-06	33.6974983215332
4778	AMZN	2016-05-09	33.98749923706055
4779	AMZN	2016-05-10	35.153499603271484
4780	AMZN	2016-05-11	35.6614990234375
4781	AMZN	2016-05-12	35.89649963378906
4782	AMZN	2016-05-13	35.49599838256836
4783	AMZN	2016-05-16	35.53300094604492
4784	AMZN	2016-05-17	34.76350021362305
4785	AMZN	2016-05-18	34.872501373291016
4786	AMZN	2016-05-19	34.92599868774414
4787	AMZN	2016-05-20	35.13999938964844
4788	AMZN	2016-05-23	34.837501525878906
4789	AMZN	2016-05-24	35.209999084472656
4790	AMZN	2016-05-25	35.41749954223633
4791	AMZN	2016-05-26	35.74549865722656
4792	AMZN	2016-05-27	35.61199951171875
4793	AMZN	2016-05-31	36.13949966430664
4794	AMZN	2016-06-01	35.97200012207031
4795	AMZN	2016-06-02	36.4119987487793
4796	AMZN	2016-06-03	36.277000427246094
4797	AMZN	2016-06-06	36.33649826049805
4798	AMZN	2016-06-07	36.1870002746582
4799	AMZN	2016-06-08	36.332000732421875
4800	AMZN	2016-06-09	36.38249969482422
4801	AMZN	2016-06-10	35.89550018310547
4802	AMZN	2016-06-13	35.762001037597656
4803	AMZN	2016-06-14	35.96500015258789
4804	AMZN	2016-06-15	35.7130012512207
4805	AMZN	2016-06-16	35.8754997253418
4806	AMZN	2016-06-17	35.31949996948242
4807	AMZN	2016-06-20	35.70050048828125
4808	AMZN	2016-06-21	35.79100036621094
4809	AMZN	2016-06-22	35.529998779296875
4810	AMZN	2016-06-23	36.104000091552734
4811	AMZN	2016-06-24	34.948001861572266
4812	AMZN	2016-06-27	34.56800079345703
4813	AMZN	2016-06-28	35.397499084472656
4814	AMZN	2016-06-29	35.779998779296875
4815	AMZN	2016-06-30	35.78099822998047
4816	AMZN	2016-07-01	36.284000396728516
4817	AMZN	2016-07-05	36.404998779296875
4818	AMZN	2016-07-06	36.88050079345703
4819	AMZN	2016-07-07	36.82849884033203
4820	AMZN	2016-07-08	37.29050064086914
4821	AMZN	2016-07-11	37.68899917602539
4822	AMZN	2016-07-12	37.410499572753906
4823	AMZN	2016-07-13	37.131500244140625
4824	AMZN	2016-07-14	37.060001373291016
4825	AMZN	2016-07-15	36.77199935913086
4826	AMZN	2016-07-18	36.80350112915039
4827	AMZN	2016-07-19	36.997501373291016
4828	AMZN	2016-07-20	37.2859992980957
4829	AMZN	2016-07-21	37.221500396728516
4830	AMZN	2016-07-22	37.24300003051758
4831	AMZN	2016-07-25	36.980499267578125
4832	AMZN	2016-07-26	36.77949905395508
4833	AMZN	2016-07-27	36.833499908447266
4834	AMZN	2016-07-28	37.63050079345703
4835	AMZN	2016-07-29	37.94049835205078
4836	AMZN	2016-08-01	38.387001037597656
4837	AMZN	2016-08-02	38.02899932861328
4838	AMZN	2016-08-03	37.731998443603516
4839	AMZN	2016-08-04	38.03850173950195
4840	AMZN	2016-08-05	38.29899978637695
4841	AMZN	2016-08-08	38.327999114990234
4842	AMZN	2016-08-09	38.41550064086914
4843	AMZN	2016-08-10	38.428001403808594
4844	AMZN	2016-08-11	38.5620002746582
4845	AMZN	2016-08-12	38.62799835205078
4846	AMZN	2016-08-15	38.42449951171875
4847	AMZN	2016-08-16	38.20199966430664
4848	AMZN	2016-08-17	38.23149871826172
4849	AMZN	2016-08-18	38.222999572753906
4850	AMZN	2016-08-19	37.865501403808594
4851	AMZN	2016-08-22	37.9739990234375
4852	AMZN	2016-08-23	38.122501373291016
4853	AMZN	2016-08-24	37.86249923706055
4854	AMZN	2016-08-25	37.96099853515625
4855	AMZN	2016-08-26	38.45000076293945
4856	AMZN	2016-08-29	38.56449890136719
4857	AMZN	2016-08-30	38.37900161743164
4858	AMZN	2016-08-31	38.45800018310547
4859	AMZN	2016-09-01	38.53099822998047
4860	AMZN	2016-09-02	38.62200164794922
4861	AMZN	2016-09-06	39.44350051879883
4862	AMZN	2016-09-07	39.2239990234375
4863	AMZN	2016-09-08	39.202999114990234
4864	AMZN	2016-09-09	38.00699996948242
4865	AMZN	2016-09-12	38.574501037597656
4866	AMZN	2016-09-13	38.050498962402344
4867	AMZN	2016-09-14	38.054500579833984
4868	AMZN	2016-09-15	38.484500885009766
4869	AMZN	2016-09-16	38.92599868774414
4870	AMZN	2016-09-19	38.755001068115234
4871	AMZN	2016-09-20	39.01100158691406
4872	AMZN	2016-09-21	39.48699951171875
4873	AMZN	2016-09-22	40.23500061035156
4874	AMZN	2016-09-23	40.287498474121094
4875	AMZN	2016-09-26	39.95800018310547
4876	AMZN	2016-09-27	40.80550003051758
4877	AMZN	2016-09-28	41.43600082397461
4878	AMZN	2016-09-29	41.45249938964844
4879	AMZN	2016-09-30	41.865501403808594
4880	AMZN	2016-10-03	41.83700180053711
4881	AMZN	2016-10-04	41.701499938964844
4882	AMZN	2016-10-05	42.21799850463867
4883	AMZN	2016-10-06	42.08300018310547
4884	AMZN	2016-10-07	41.971500396728516
4885	AMZN	2016-10-10	42.08549880981445
4886	AMZN	2016-10-11	41.54999923706055
4887	AMZN	2016-10-12	41.704498291015625
4888	AMZN	2016-10-13	41.4640007019043
4889	AMZN	2016-10-14	41.14799880981445
4890	AMZN	2016-10-17	40.647499084472656
4891	AMZN	2016-10-18	40.88249969482422
4892	AMZN	2016-10-19	40.884498596191406
4893	AMZN	2016-10-20	40.51599884033203
4894	AMZN	2016-10-21	40.949501037597656
4895	AMZN	2016-10-24	41.90449905395508
4896	AMZN	2016-10-25	41.75899887084961
4897	AMZN	2016-10-26	41.12950134277344
4898	AMZN	2016-10-27	40.917999267578125
4899	AMZN	2016-10-28	38.816001892089844
4900	AMZN	2016-10-31	39.49100112915039
4901	AMZN	2016-11-01	39.27050018310547
4902	AMZN	2016-11-02	38.27799987792969
4903	AMZN	2016-11-03	38.35150146484375
4904	AMZN	2016-11-04	37.752498626708984
4905	AMZN	2016-11-07	39.246498107910156
4906	AMZN	2016-11-08	39.38750076293945
4907	AMZN	2016-11-09	38.59400177001953
4908	AMZN	2016-11-10	37.11899948120117
4909	AMZN	2016-11-11	36.95050048828125
4910	AMZN	2016-11-14	35.95349884033203
4911	AMZN	2016-11-15	37.1619987487793
4912	AMZN	2016-11-16	37.324501037597656
4913	AMZN	2016-11-17	37.81999969482422
4914	AMZN	2016-11-18	38.007999420166016
4915	AMZN	2016-11-21	39.0
4916	AMZN	2016-11-22	39.26649856567383
4917	AMZN	2016-11-23	39.00600051879883
4918	AMZN	2016-11-25	39.01850128173828
4919	AMZN	2016-11-28	38.3385009765625
4920	AMZN	2016-11-29	38.125999450683594
4921	AMZN	2016-11-30	37.528499603271484
4922	AMZN	2016-12-01	37.182498931884766
4923	AMZN	2016-12-02	37.016998291015625
4924	AMZN	2016-12-05	37.96799850463867
4925	AMZN	2016-12-06	38.236000061035156
4926	AMZN	2016-12-07	38.520999908447266
4927	AMZN	2016-12-08	38.36650085449219
4928	AMZN	2016-12-09	38.43299865722656
4929	AMZN	2016-12-12	38.00600051879883
4930	AMZN	2016-12-13	38.71699905395508
4931	AMZN	2016-12-14	38.441001892089844
4932	AMZN	2016-12-15	38.04999923706055
4933	AMZN	2016-12-16	37.88850021362305
4934	AMZN	2016-12-19	38.29999923706055
4935	AMZN	2016-12-20	38.56100082397461
4936	AMZN	2016-12-21	38.529998779296875
4937	AMZN	2016-12-22	38.31700134277344
4938	AMZN	2016-12-23	38.02949905395508
4939	AMZN	2016-12-27	38.56999969482422
4940	AMZN	2016-12-28	38.60649871826172
4941	AMZN	2016-12-29	38.25749969482422
4942	AMZN	2016-12-30	37.493499755859375
4943	AMZN	2017-01-03	37.68349838256836
4944	AMZN	2017-01-04	37.85900115966797
4945	AMZN	2017-01-05	39.022499084472656
4946	AMZN	2017-01-06	39.79949951171875
4947	AMZN	2017-01-09	39.84600067138672
4948	AMZN	2017-01-10	39.79499816894531
4949	AMZN	2017-01-11	39.95100021362305
4950	AMZN	2017-01-12	40.68199920654297
4951	AMZN	2017-01-13	40.856998443603516
4952	AMZN	2017-01-17	40.486000061035156
4953	AMZN	2017-01-18	40.374000549316406
4954	AMZN	2017-01-19	40.45199966430664
4955	AMZN	2017-01-20	40.416500091552734
4956	AMZN	2017-01-23	40.89400100708008
4957	AMZN	2017-01-24	41.12200164794922
4958	AMZN	2017-01-25	41.82600021362305
4959	AMZN	2017-01-26	41.95750045776367
4960	AMZN	2017-01-27	41.78850173950195
4961	AMZN	2017-01-30	41.51900100708008
4962	AMZN	2017-01-31	41.17399978637695
4963	AMZN	2017-02-01	41.61750030517578
4964	AMZN	2017-02-02	41.997501373291016
4965	AMZN	2017-02-03	40.5099983215332
4966	AMZN	2017-02-06	40.38199996948242
4967	AMZN	2017-02-07	40.625
4968	AMZN	2017-02-08	40.98550033569336
4969	AMZN	2017-02-09	41.06800079345703
4970	AMZN	2017-02-10	41.37300109863281
4971	AMZN	2017-02-13	41.826499938964844
4972	AMZN	2017-02-14	41.81949996948242
4973	AMZN	2017-02-15	42.1349983215332
4974	AMZN	2017-02-16	42.207000732421875
4975	AMZN	2017-02-17	42.253501892089844
4976	AMZN	2017-02-21	42.821998596191406
4977	AMZN	2017-02-22	42.78049850463867
4978	AMZN	2017-02-23	42.609500885009766
4979	AMZN	2017-02-24	42.262001037597656
4980	AMZN	2017-02-27	42.43199920654297
4981	AMZN	2017-02-28	42.25199890136719
4982	AMZN	2017-03-01	42.65399932861328
4983	AMZN	2017-03-02	42.445499420166016
4984	AMZN	2017-03-03	42.49399948120117
4985	AMZN	2017-03-06	42.330501556396484
4986	AMZN	2017-03-07	42.30099868774414
4987	AMZN	2017-03-08	42.525001525878906
4988	AMZN	2017-03-09	42.650001525878906
4989	AMZN	2017-03-10	42.62300109863281
4990	AMZN	2017-03-13	42.72949981689453
4991	AMZN	2017-03-14	42.62649917602539
4992	AMZN	2017-03-15	42.64849853515625
4993	AMZN	2017-03-16	42.67100143432617
4994	AMZN	2017-03-17	42.615501403808594
4995	AMZN	2017-03-20	42.8484992980957
4996	AMZN	2017-03-21	42.15999984741211
4997	AMZN	2017-03-22	42.40299987792969
4998	AMZN	2017-03-23	42.36899948120117
4999	AMZN	2017-03-24	42.28049850463867
5000	AMZN	2017-03-27	42.340999603271484
5001	AMZN	2017-03-28	42.79999923706055
5002	AMZN	2017-03-29	43.715999603271484
5003	AMZN	2017-03-30	43.81700134277344
5004	AMZN	2017-03-31	44.32699966430664
5005	AMZN	2017-04-03	44.57550048828125
5006	AMZN	2017-04-04	45.34149932861328
5007	AMZN	2017-04-05	45.4640007019043
5008	AMZN	2017-04-06	44.91400146484375
5009	AMZN	2017-04-07	44.74399948120117
5010	AMZN	2017-04-10	45.35200119018555
5011	AMZN	2017-04-11	45.11800003051758
5012	AMZN	2017-04-12	44.811500549316406
5013	AMZN	2017-04-13	44.23350143432617
5014	AMZN	2017-04-17	45.0994987487793
5015	AMZN	2017-04-18	45.18899917602539
5016	AMZN	2017-04-19	44.959999084472656
5017	AMZN	2017-04-20	45.10300064086914
5018	AMZN	2017-04-21	44.92649841308594
5019	AMZN	2017-04-24	45.37049865722656
5020	AMZN	2017-04-25	45.38100051879883
5021	AMZN	2017-04-26	45.464500427246094
5022	AMZN	2017-04-27	45.91899871826172
5023	AMZN	2017-04-28	46.2495002746582
5024	AMZN	2017-05-01	47.4114990234375
5025	AMZN	2017-05-02	47.34700012207031
5026	AMZN	2017-05-03	47.05149841308594
5027	AMZN	2017-05-04	46.87649917602539
5028	AMZN	2017-05-05	46.70750045776367
5029	AMZN	2017-05-08	47.45199966430664
5030	AMZN	2017-05-09	47.64099884033203
5031	AMZN	2017-05-10	47.4474983215332
5032	AMZN	2017-05-11	47.38100051879883
5033	AMZN	2017-05-12	48.067501068115234
5034	AMZN	2017-05-15	47.89849853515625
5035	AMZN	2017-05-16	48.30350112915039
5036	AMZN	2017-05-17	47.237998962402344
5037	AMZN	2017-05-18	47.92449951171875
5038	AMZN	2017-05-19	47.992000579833984
5039	AMZN	2017-05-22	48.53350067138672
5040	AMZN	2017-05-23	48.57699966430664
5041	AMZN	2017-05-24	49.01750183105469
5042	AMZN	2017-05-25	49.66899871826172
5043	AMZN	2017-05-26	49.78900146484375
5044	AMZN	2017-05-30	49.834999084472656
5045	AMZN	2017-05-31	49.73099899291992
5046	AMZN	2017-06-01	49.79750061035156
5047	AMZN	2017-06-02	50.33649826049805
5048	AMZN	2017-06-05	50.56700134277344
5049	AMZN	2017-06-06	50.150001525878906
5050	AMZN	2017-06-07	50.503501892089844
5051	AMZN	2017-06-08	50.51350021362305
5052	AMZN	2017-06-09	48.91550064086914
5053	AMZN	2017-06-12	48.24549865722656
5054	AMZN	2017-06-13	49.03950119018555
5055	AMZN	2017-06-14	48.82350158691406
5056	AMZN	2017-06-15	48.208499908447266
5057	AMZN	2017-06-16	49.385501861572266
5058	AMZN	2017-06-19	49.75849914550781
5059	AMZN	2017-06-20	49.62950134277344
5060	AMZN	2017-06-21	50.11149978637695
5061	AMZN	2017-06-22	50.064998626708984
5062	AMZN	2017-06-23	50.1870002746582
5063	AMZN	2017-06-26	49.69900131225586
5064	AMZN	2017-06-27	48.8390007019043
5065	AMZN	2017-06-28	49.51649856567383
5066	AMZN	2017-06-29	48.79650115966797
5067	AMZN	2017-06-30	48.400001525878906
5068	AMZN	2017-07-03	47.68299865722656
5069	AMZN	2017-07-05	48.56999969482422
5070	AMZN	2017-07-06	48.25699996948242
5071	AMZN	2017-07-07	48.9379997253418
5072	AMZN	2017-07-10	49.82350158691406
5073	AMZN	2017-07-11	49.70650100708008
5074	AMZN	2017-07-12	50.32550048828125
5075	AMZN	2017-07-13	50.03150177001953
5076	AMZN	2017-07-14	50.09049987792969
5077	AMZN	2017-07-17	50.50199890136719
5078	AMZN	2017-07-18	51.22249984741211
5079	AMZN	2017-07-19	51.34349822998047
5080	AMZN	2017-07-20	51.435001373291016
5081	AMZN	2017-07-21	51.28350067138672
5082	AMZN	2017-07-24	51.9474983215332
5083	AMZN	2017-07-25	51.993499755859375
5084	AMZN	2017-07-26	52.63999938964844
5085	AMZN	2017-07-27	52.29999923706055
5086	AMZN	2017-07-28	51.00199890136719
5087	AMZN	2017-07-31	49.388999938964844
5088	AMZN	2017-08-01	49.80950164794922
5089	AMZN	2017-08-02	49.794498443603516
5090	AMZN	2017-08-03	49.34600067138672
5091	AMZN	2017-08-04	49.37900161743164
5092	AMZN	2017-08-07	49.61349868774414
5093	AMZN	2017-08-08	49.492000579833984
5094	AMZN	2017-08-09	49.10049819946289
5095	AMZN	2017-08-10	47.84600067138672
5096	AMZN	2017-08-11	48.39950180053711
5097	AMZN	2017-08-14	49.165000915527344
5098	AMZN	2017-08-15	49.137001037597656
5099	AMZN	2017-08-16	48.909000396728516
5100	AMZN	2017-08-17	48.028499603271484
5101	AMZN	2017-08-18	47.923500061035156
5102	AMZN	2017-08-21	47.66450119018555
5103	AMZN	2017-08-22	48.345001220703125
5104	AMZN	2017-08-23	47.900001525878906
5105	AMZN	2017-08-24	47.622501373291016
5106	AMZN	2017-08-25	47.26300048828125
5107	AMZN	2017-08-28	47.30099868774414
5108	AMZN	2017-08-29	47.702999114990234
5109	AMZN	2017-08-30	48.37950134277344
5110	AMZN	2017-08-31	49.029998779296875
5111	AMZN	2017-09-01	48.912498474121094
5112	AMZN	2017-09-05	48.26350021362305
5113	AMZN	2017-09-06	48.38999938964844
5114	AMZN	2017-09-07	48.9734992980957
5115	AMZN	2017-09-08	48.29499816894531
5116	AMZN	2017-09-11	48.89799880981445
5117	AMZN	2017-09-12	49.12900161743164
5118	AMZN	2017-09-13	49.97999954223633
5119	AMZN	2017-09-14	49.61050033569336
5120	AMZN	2017-09-15	49.339500427246094
5121	AMZN	2017-09-18	48.70949935913086
5122	AMZN	2017-09-19	48.49300003051758
5123	AMZN	2017-09-20	48.660499572753906
5124	AMZN	2017-09-21	48.23249816894531
5125	AMZN	2017-09-22	47.755001068115234
5126	AMZN	2017-09-25	46.989498138427734
5127	AMZN	2017-09-26	46.93000030517578
5128	AMZN	2017-09-27	47.54349899291992
5129	AMZN	2017-09-28	47.81999969482422
5130	AMZN	2017-09-29	48.067501068115234
5131	AMZN	2017-10-02	47.95949935913086
5132	AMZN	2017-10-03	47.85499954223633
5133	AMZN	2017-10-04	48.272499084472656
5134	AMZN	2017-10-05	49.04249954223633
5135	AMZN	2017-10-06	49.479000091552734
5136	AMZN	2017-10-09	49.54949951171875
5137	AMZN	2017-10-10	49.36000061035156
5138	AMZN	2017-10-11	49.75
5139	AMZN	2017-10-12	50.04650115966797
5140	AMZN	2017-10-13	50.14699935913086
5141	AMZN	2017-10-16	50.31700134277344
5142	AMZN	2017-10-17	50.45650100708008
5143	AMZN	2017-10-18	49.849998474121094
5144	AMZN	2017-10-19	49.330501556396484
5145	AMZN	2017-10-20	49.14550018310547
5146	AMZN	2017-10-23	48.314998626708984
5147	AMZN	2017-10-24	48.79499816894531
5148	AMZN	2017-10-25	48.64550018310547
5149	AMZN	2017-10-26	48.621498107910156
5150	AMZN	2017-10-27	55.04750061035156
5151	AMZN	2017-10-30	55.54249954223633
5152	AMZN	2017-10-31	55.263999938964844
5153	AMZN	2017-11-01	55.183998107910156
5154	AMZN	2017-11-02	54.71099853515625
5155	AMZN	2017-11-03	55.58000183105469
5156	AMZN	2017-11-06	56.03300094604492
5157	AMZN	2017-11-07	56.15850067138672
5158	AMZN	2017-11-08	56.64400100708008
5159	AMZN	2017-11-09	56.45650100708008
5160	AMZN	2017-11-10	56.26750183105469
5161	AMZN	2017-11-13	56.458499908447266
5162	AMZN	2017-11-14	56.84199905395508
5163	AMZN	2017-11-15	56.33449935913086
5164	AMZN	2017-11-16	56.864498138427734
5165	AMZN	2017-11-17	56.49399948120117
5166	AMZN	2017-11-20	56.31549835205078
5167	AMZN	2017-11-21	56.9744987487793
5168	AMZN	2017-11-22	57.80799865722656
5169	AMZN	2017-11-24	59.29999923706055
5170	AMZN	2017-11-27	59.791500091552734
5171	AMZN	2017-11-28	59.68000030517578
5172	AMZN	2017-11-29	58.063499450683594
5173	AMZN	2017-11-30	58.837501525878906
5174	AMZN	2017-12-01	58.11750030517578
5175	AMZN	2017-12-04	56.6974983215332
5176	AMZN	2017-12-05	57.07849884033203
5177	AMZN	2017-12-06	57.61750030517578
5178	AMZN	2017-12-07	57.989498138427734
5179	AMZN	2017-12-08	58.099998474121094
5180	AMZN	2017-12-11	58.44599914550781
5181	AMZN	2017-12-12	58.25400161743164
5182	AMZN	2017-12-13	58.20650100708008
5183	AMZN	2017-12-14	58.7130012512207
5184	AMZN	2017-12-15	58.957000732421875
5185	AMZN	2017-12-18	59.52899932861328
5186	AMZN	2017-12-19	59.36899948120117
5187	AMZN	2017-12-20	58.88100051879883
5188	AMZN	2017-12-21	58.737998962402344
5189	AMZN	2017-12-22	58.417999267578125
5190	AMZN	2017-12-26	58.8380012512207
5191	AMZN	2017-12-27	59.112998962402344
5192	AMZN	2017-12-28	59.30500030517578
5193	AMZN	2017-12-29	58.4734992980957
5194	AMZN	2018-01-02	59.45050048828125
5195	AMZN	2018-01-03	60.209999084472656
5196	AMZN	2018-01-04	60.47949981689453
5197	AMZN	2018-01-05	61.457000732421875
5198	AMZN	2018-01-08	62.34349822998047
5199	AMZN	2018-01-09	62.6349983215332
5200	AMZN	2018-01-10	62.71649932861328
5201	AMZN	2018-01-11	63.83399963378906
5202	AMZN	2018-01-12	65.26000213623047
5203	AMZN	2018-01-16	65.24299621582031
5204	AMZN	2018-01-17	64.75
5205	AMZN	2018-01-18	64.66600036621094
5206	AMZN	2018-01-19	64.72899627685547
5207	AMZN	2018-01-22	66.3655014038086
5208	AMZN	2018-01-23	68.12699890136719
5209	AMZN	2018-01-24	67.87550354003906
5210	AMZN	2018-01-25	68.89749908447266
5211	AMZN	2018-01-26	70.10250091552734
5212	AMZN	2018-01-29	70.88400268554688
5213	AMZN	2018-01-30	71.89099884033203
5214	AMZN	2018-01-31	72.54450225830078
5215	AMZN	2018-02-01	69.5
5216	AMZN	2018-02-02	71.49749755859375
5217	AMZN	2018-02-05	69.5
5218	AMZN	2018-02-06	72.14199829101562
5219	AMZN	2018-02-07	70.83899688720703
5220	AMZN	2018-02-08	67.5250015258789
5221	AMZN	2018-02-09	66.9800033569336
5222	AMZN	2018-02-12	69.3115005493164
5223	AMZN	2018-02-13	70.72550201416016
5224	AMZN	2018-02-14	72.55249786376953
5225	AMZN	2018-02-15	73.08799743652344
5226	AMZN	2018-02-16	72.43450164794922
5227	AMZN	2018-02-20	73.4175033569336
5228	AMZN	2018-02-21	74.14600372314453
5229	AMZN	2018-02-22	74.26699829101562
5230	AMZN	2018-02-23	75.0
5231	AMZN	2018-02-26	76.09750366210938
5232	AMZN	2018-02-27	75.5989990234375
5233	AMZN	2018-02-28	75.62249755859375
5234	AMZN	2018-03-01	74.67250061035156
5235	AMZN	2018-03-02	75.01249694824219
5236	AMZN	2018-03-05	76.18049621582031
5237	AMZN	2018-03-06	76.88200378417969
5238	AMZN	2018-03-07	77.25
5239	AMZN	2018-03-08	77.59300231933594
5240	AMZN	2018-03-09	78.94450378417969
5241	AMZN	2018-03-12	79.91950225830078
5242	AMZN	2018-03-13	79.40899658203125
5243	AMZN	2018-03-14	79.55000305175781
5244	AMZN	2018-03-15	79.11599731445312
5245	AMZN	2018-03-16	78.58399963378906
5246	AMZN	2018-03-19	77.24649810791016
5247	AMZN	2018-03-20	79.32550048828125
5248	AMZN	2018-03-21	79.09300231933594
5249	AMZN	2018-03-22	77.24600219726562
5250	AMZN	2018-03-23	74.77799987792969
5251	AMZN	2018-03-26	77.79299926757812
5252	AMZN	2018-03-27	74.85250091552734
5253	AMZN	2018-03-28	71.57099914550781
5254	AMZN	2018-03-29	72.36699676513672
5255	AMZN	2018-04-02	68.59950256347656
5256	AMZN	2018-04-03	69.60250091552734
5257	AMZN	2018-04-04	70.52850341796875
5258	AMZN	2018-04-05	72.5875015258789
5259	AMZN	2018-04-06	70.2614974975586
5260	AMZN	2018-04-09	70.30400085449219
5261	AMZN	2018-04-10	71.81099700927734
5262	AMZN	2018-04-11	71.35250091552734
5263	AMZN	2018-04-12	72.42500305175781
5264	AMZN	2018-04-13	71.53949737548828
5265	AMZN	2018-04-16	72.07499694824219
5266	AMZN	2018-04-17	75.19149780273438
5267	AMZN	2018-04-18	76.39199829101562
5268	AMZN	2018-04-19	77.84549713134766
5269	AMZN	2018-04-20	76.37449645996094
5270	AMZN	2018-04-23	75.89299774169922
5271	AMZN	2018-04-24	73.00450134277344
5272	AMZN	2018-04-25	73.00849914550781
5273	AMZN	2018-04-26	75.89800262451172
5274	AMZN	2018-04-27	78.63099670410156
5275	AMZN	2018-04-30	78.30650329589844
5276	AMZN	2018-05-01	79.11299896240234
5277	AMZN	2018-05-02	78.48400115966797
5278	AMZN	2018-05-03	78.60399627685547
5279	AMZN	2018-05-04	79.04750061035156
5280	AMZN	2018-05-07	80.00700378417969
5281	AMZN	2018-05-08	79.61949920654297
5282	AMZN	2018-05-09	80.4000015258789
5283	AMZN	2018-05-10	80.4540023803711
5284	AMZN	2018-05-11	80.14550018310547
5285	AMZN	2018-05-14	80.0770034790039
5286	AMZN	2018-05-15	78.80599975585938
5287	AMZN	2018-05-16	79.36399841308594
5288	AMZN	2018-05-17	79.08799743652344
5289	AMZN	2018-05-18	78.71849822998047
5290	AMZN	2018-05-21	79.27300262451172
5291	AMZN	2018-05-22	79.06999969482422
5292	AMZN	2018-05-23	80.09300231933594
5293	AMZN	2018-05-24	80.15350341796875
5294	AMZN	2018-05-25	80.50749969482422
5295	AMZN	2018-05-29	80.64350128173828
5296	AMZN	2018-05-30	81.24449920654297
5297	AMZN	2018-05-31	81.48100280761719
5298	AMZN	2018-06-01	82.0770034790039
5299	AMZN	2018-06-04	83.26349639892578
5300	AMZN	2018-06-05	84.81749725341797
5301	AMZN	2018-06-06	84.7874984741211
5302	AMZN	2018-06-07	84.46499633789062
5303	AMZN	2018-06-08	84.19950103759766
5304	AMZN	2018-06-11	84.45600128173828
5305	AMZN	2018-06-12	84.9375
5306	AMZN	2018-06-13	85.24299621582031
5307	AMZN	2018-06-14	86.19300079345703
5308	AMZN	2018-06-15	85.79850006103516
5309	AMZN	2018-06-18	86.18949890136719
5310	AMZN	2018-06-19	86.73899841308594
5311	AMZN	2018-06-20	87.50399780273438
5312	AMZN	2018-06-21	86.51100158691406
5313	AMZN	2018-06-22	85.78350067138672
5314	AMZN	2018-06-25	83.15750122070312
5315	AMZN	2018-06-26	84.55449676513672
5316	AMZN	2018-06-27	83.02549743652344
5317	AMZN	2018-06-28	85.07250213623047
5318	AMZN	2018-06-29	84.98999786376953
5319	AMZN	2018-07-02	85.68900299072266
5320	AMZN	2018-07-03	84.697998046875
5321	AMZN	2018-07-05	84.98650360107422
5322	AMZN	2018-07-06	85.53150177001953
5323	AMZN	2018-07-09	86.95099639892578
5324	AMZN	2018-07-10	87.15350341796875
5325	AMZN	2018-07-11	87.75
5326	AMZN	2018-07-12	89.83100128173828
5327	AMZN	2018-07-13	90.65149688720703
5328	AMZN	2018-07-16	91.12449645996094
5329	AMZN	2018-07-17	92.19650268554688
5330	AMZN	2018-07-18	92.14600372314453
5331	AMZN	2018-07-19	90.64849853515625
5332	AMZN	2018-07-20	90.68499755859375
5333	AMZN	2018-07-23	90.0999984741211
5334	AMZN	2018-07-24	91.46199798583984
5335	AMZN	2018-07-25	93.18049621582031
5336	AMZN	2018-07-26	90.4000015258789
5337	AMZN	2018-07-27	90.8635025024414
5338	AMZN	2018-07-30	88.96099853515625
5339	AMZN	2018-07-31	88.87200164794922
5340	AMZN	2018-08-01	89.8584976196289
5341	AMZN	2018-08-02	91.71649932861328
5342	AMZN	2018-08-03	91.16449737548828
5343	AMZN	2018-08-06	92.38749694824219
5344	AMZN	2018-08-07	93.1240005493164
5345	AMZN	2018-08-08	94.32599639892578
5346	AMZN	2018-08-09	94.9260025024414
5347	AMZN	2018-08-10	94.31500244140625
5348	AMZN	2018-08-13	94.80999755859375
5349	AMZN	2018-08-14	95.98249816894531
5350	AMZN	2018-08-15	94.13099670410156
5351	AMZN	2018-08-16	94.32599639892578
5352	AMZN	2018-08-17	94.11100006103516
5353	AMZN	2018-08-20	93.83550262451172
5354	AMZN	2018-08-21	94.1709976196289
5355	AMZN	2018-08-22	95.24500274658203
5356	AMZN	2018-08-23	95.1449966430664
5357	AMZN	2018-08-24	95.26950073242188
5358	AMZN	2018-08-27	96.38400268554688
5359	AMZN	2018-08-28	96.64099884033203
5360	AMZN	2018-08-29	99.90499877929688
5361	AMZN	2018-08-30	100.11900329589844
5362	AMZN	2018-08-31	100.635498046875
5363	AMZN	2018-09-04	101.97550201416016
5364	AMZN	2018-09-05	99.74099731445312
5365	AMZN	2018-09-06	97.91549682617188
5366	AMZN	2018-09-07	97.60350036621094
5367	AMZN	2018-09-10	96.95050048828125
5368	AMZN	2018-09-11	99.35749816894531
5369	AMZN	2018-09-12	99.5
5370	AMZN	2018-09-13	99.49349975585938
5371	AMZN	2018-09-14	98.5094985961914
5372	AMZN	2018-09-17	95.40149688720703
5373	AMZN	2018-09-18	97.05249786376953
5374	AMZN	2018-09-19	96.32099914550781
5375	AMZN	2018-09-20	97.21499633789062
5376	AMZN	2018-09-21	95.75050354003906
5377	AMZN	2018-09-24	96.71800231933594
5378	AMZN	2018-09-25	98.72750091552734
5379	AMZN	2018-09-26	98.74250030517578
5380	AMZN	2018-09-27	100.64900207519531
5381	AMZN	2018-09-28	100.1500015258789
5382	AMZN	2018-10-01	100.21800231933594
5383	AMZN	2018-10-02	98.56549835205078
5384	AMZN	2018-10-03	97.63800048828125
5385	AMZN	2018-10-04	95.47100067138672
5386	AMZN	2018-10-05	94.48249816894531
5387	AMZN	2018-10-08	93.22100067138672
5388	AMZN	2018-10-09	93.51599884033203
5389	AMZN	2018-10-10	87.76249694824219
5390	AMZN	2018-10-11	85.96800231933594
5391	AMZN	2018-10-12	89.43049621582031
5392	AMZN	2018-10-15	88.04750061035156
5393	AMZN	2018-10-16	90.99800109863281
5394	AMZN	2018-10-17	91.58650207519531
5395	AMZN	2018-10-18	88.53600311279297
5396	AMZN	2018-10-19	88.20149993896484
5397	AMZN	2018-10-22	89.46499633789062
5398	AMZN	2018-10-23	88.43499755859375
5399	AMZN	2018-10-24	83.20999908447266
5400	AMZN	2018-10-25	89.1084976196289
5401	AMZN	2018-10-26	82.1405029296875
5402	AMZN	2018-10-29	76.94400024414062
5403	AMZN	2018-10-30	76.52100372314453
5404	AMZN	2018-10-31	79.90049743652344
5405	AMZN	2018-11-01	83.27649688720703
5406	AMZN	2018-11-02	83.27649688720703
5407	AMZN	2018-11-05	81.38999938964844
5408	AMZN	2018-11-06	82.1405029296875
5409	AMZN	2018-11-07	87.77449798583984
5410	AMZN	2018-11-08	87.74549865722656
5411	AMZN	2018-11-09	85.62149810791016
5412	AMZN	2018-11-12	81.84249877929688
5413	AMZN	2018-11-13	81.55850219726562
5414	AMZN	2018-11-14	79.95050048828125
5415	AMZN	2018-11-15	80.97200012207031
5416	AMZN	2018-11-16	79.67050170898438
5417	AMZN	2018-11-19	75.614501953125
5418	AMZN	2018-11-20	74.77300262451172
5419	AMZN	2018-11-21	75.83650207519531
5420	AMZN	2018-11-23	75.10299682617188
5421	AMZN	2018-11-26	79.06649780273438
5422	AMZN	2018-11-27	79.07099914550781
5423	AMZN	2018-11-28	83.88749694824219
5424	AMZN	2018-11-29	83.67849731445312
5425	AMZN	2018-11-30	84.50849914550781
5426	AMZN	2018-12-03	88.61799621582031
5427	AMZN	2018-12-04	83.41999816894531
5428	AMZN	2018-12-06	84.95950317382812
5429	AMZN	2018-12-07	81.45649719238281
5430	AMZN	2018-12-10	82.05149841308594
5431	AMZN	2018-12-11	82.16200256347656
5432	AMZN	2018-12-12	83.177001953125
5433	AMZN	2018-12-13	82.91899871826172
5434	AMZN	2018-12-14	79.59549713134766
5435	AMZN	2018-12-17	76.04550170898438
5436	AMZN	2018-12-18	77.5739974975586
5437	AMZN	2018-12-19	74.75399780273438
5438	AMZN	2018-12-20	73.04149627685547
5439	AMZN	2018-12-21	68.87249755859375
5440	AMZN	2018-12-24	67.197998046875
5441	AMZN	2018-12-26	73.54499816894531
5442	AMZN	2018-12-27	73.08200073242188
5443	AMZN	2018-12-28	73.9010009765625
5444	AMZN	2018-12-31	75.09850311279297
5445	AMZN	2019-01-02	76.95649719238281
5446	AMZN	2019-01-03	75.01399993896484
5447	AMZN	2019-01-04	78.76950073242188
5448	AMZN	2019-01-07	81.47550201416016
5449	AMZN	2019-01-08	82.8290023803711
5450	AMZN	2019-01-09	82.97100067138672
5451	AMZN	2019-01-10	82.81099700927734
5452	AMZN	2019-01-11	82.02799987792969
5453	AMZN	2019-01-14	80.8604965209961
5454	AMZN	2019-01-15	83.72799682617188
5455	AMZN	2019-01-16	84.18900299072266
5456	AMZN	2019-01-17	84.66100311279297
5457	AMZN	2019-01-18	84.80999755859375
5458	AMZN	2019-01-22	81.6084976196289
5459	AMZN	2019-01-23	82.0009994506836
5460	AMZN	2019-01-24	82.74649810791016
5461	AMZN	2019-01-25	83.52850341796875
5462	AMZN	2019-01-28	81.89450073242188
5463	AMZN	2019-01-29	79.69400024414062
5464	AMZN	2019-01-30	83.52149963378906
5465	AMZN	2019-01-31	85.9365005493164
5466	AMZN	2019-02-01	81.3115005493164
5467	AMZN	2019-02-04	81.66549682617188
5468	AMZN	2019-02-05	82.94049835205078
5469	AMZN	2019-02-06	82.01300048828125
5470	AMZN	2019-02-07	80.71849822998047
5471	AMZN	2019-02-08	79.41100311279297
5472	AMZN	2019-02-11	79.55000305175781
5473	AMZN	2019-02-12	81.90049743652344
5474	AMZN	2019-02-13	82.0
5475	AMZN	2019-02-14	81.13249969482422
5476	AMZN	2019-02-15	80.39749908447266
5477	AMZN	2019-02-19	81.37899780273438
5478	AMZN	2019-02-20	81.1050033569336
5479	AMZN	2019-02-21	80.97200012207031
5480	AMZN	2019-02-22	81.5780029296875
5481	AMZN	2019-02-25	81.6500015258789
5482	AMZN	2019-02-26	81.81999969482422
5483	AMZN	2019-02-27	82.05449676513672
5484	AMZN	2019-02-28	81.99150085449219
5485	AMZN	2019-03-01	83.58650207519531
5486	AMZN	2019-03-04	84.80850219726562
5487	AMZN	2019-03-05	84.62149810791016
5488	AMZN	2019-03-06	83.44750213623047
5489	AMZN	2019-03-07	81.29750061035156
5490	AMZN	2019-03-08	81.04000091552734
5491	AMZN	2019-03-11	83.53099822998047
5492	AMZN	2019-03-12	83.65499877929688
5493	AMZN	2019-03-13	84.54049682617188
5494	AMZN	2019-03-14	84.31099700927734
5495	AMZN	2019-03-15	85.61799621582031
5496	AMZN	2019-03-18	87.10749816894531
5497	AMZN	2019-03-19	88.09249877929688
5498	AMZN	2019-03-20	89.8635025024414
5499	AMZN	2019-03-21	90.96299743652344
5500	AMZN	2019-03-22	88.2385025024414
5501	AMZN	2019-03-25	88.71299743652344
5502	AMZN	2019-03-26	89.18800354003906
5503	AMZN	2019-03-27	88.28500366210938
5504	AMZN	2019-03-28	88.6709976196289
5505	AMZN	2019-03-29	89.0374984741211
5506	AMZN	2019-04-01	90.70950317382812
5507	AMZN	2019-04-02	90.6989974975586
5508	AMZN	2019-04-03	91.03500366210938
5509	AMZN	2019-04-04	90.94300079345703
5510	AMZN	2019-04-05	91.86399841308594
5511	AMZN	2019-04-08	92.49299621582031
5512	AMZN	2019-04-09	91.79199981689453
5513	AMZN	2019-04-10	92.36650085449219
5514	AMZN	2019-04-11	92.20349884033203
5515	AMZN	2019-04-12	92.15299987792969
5516	AMZN	2019-04-15	92.24349975585938
5517	AMZN	2019-04-16	93.1520004272461
5518	AMZN	2019-04-17	93.24099731445312
5519	AMZN	2019-04-18	93.08450317382812
5520	AMZN	2019-04-22	94.3655014038086
5521	AMZN	2019-04-23	96.1884994506836
5522	AMZN	2019-04-24	95.0875015258789
5523	AMZN	2019-04-25	95.11250305175781
5524	AMZN	2019-04-26	97.53150177001953
5525	AMZN	2019-04-29	96.92150115966797
5526	AMZN	2019-04-30	96.32599639892578
5527	AMZN	2019-05-01	95.57599639892578
5528	AMZN	2019-05-02	95.04100036621094
5529	AMZN	2019-05-03	98.12300109863281
5530	AMZN	2019-05-06	97.52749633789062
5531	AMZN	2019-05-07	96.05000305175781
5532	AMZN	2019-05-08	95.88849639892578
5533	AMZN	2019-05-09	94.99349975585938
5534	AMZN	2019-05-10	94.4990005493164
5535	AMZN	2019-05-13	91.13400268554688
5536	AMZN	2019-05-14	92.00599670410156
5537	AMZN	2019-05-15	93.55750274658203
5538	AMZN	2019-05-16	95.37850189208984
5539	AMZN	2019-05-17	93.44999694824219
5540	AMZN	2019-05-20	92.94850158691406
5541	AMZN	2019-05-21	92.8759994506836
5542	AMZN	2019-05-22	92.98400115966797
5543	AMZN	2019-05-23	90.77400207519531
5544	AMZN	2019-05-24	91.16400146484375
5545	AMZN	2019-05-28	91.82150268554688
5546	AMZN	2019-05-29	90.95950317382812
5547	AMZN	2019-05-30	90.81600189208984
5548	AMZN	2019-05-31	88.75350189208984
5549	AMZN	2019-06-03	84.6344985961914
5550	AMZN	2019-06-04	86.47799682617188
5551	AMZN	2019-06-05	86.92500305175781
5552	AMZN	2019-06-06	87.71800231933594
5553	AMZN	2019-06-07	90.20149993896484
5554	AMZN	2019-06-10	93.03150177001953
5555	AMZN	2019-06-11	93.18499755859375
5556	AMZN	2019-06-12	92.76599884033203
5557	AMZN	2019-06-13	93.51499938964844
5558	AMZN	2019-06-14	93.4834976196289
5559	AMZN	2019-06-17	94.30149841308594
5560	AMZN	2019-06-18	95.06849670410156
5561	AMZN	2019-06-19	95.43949890136719
5562	AMZN	2019-06-20	95.90950012207031
5563	AMZN	2019-06-21	95.56500244140625
5564	AMZN	2019-06-24	95.69499969482422
5565	AMZN	2019-06-25	93.91349792480469
5566	AMZN	2019-06-26	94.8915023803711
5567	AMZN	2019-06-27	95.21399688720703
5568	AMZN	2019-06-28	94.68150329589844
5569	AMZN	2019-07-01	96.1094970703125
5570	AMZN	2019-07-02	96.71549987792969
5571	AMZN	2019-07-03	96.94999694824219
5572	AMZN	2019-07-05	97.14550018310547
5573	AMZN	2019-07-08	97.61599731445312
5574	AMZN	2019-07-09	99.41500091552734
5575	AMZN	2019-07-10	100.87049865722656
5576	AMZN	2019-07-11	100.05349731445312
5577	AMZN	2019-07-12	100.55000305175781
5578	AMZN	2019-07-15	101.04949951171875
5579	AMZN	2019-07-16	100.49500274658203
5580	AMZN	2019-07-17	99.60150146484375
5581	AMZN	2019-07-18	98.8949966430664
5582	AMZN	2019-07-19	98.22599792480469
5583	AMZN	2019-07-22	99.28150177001953
5584	AMZN	2019-07-23	99.72450256347656
5585	AMZN	2019-07-24	100.04049682617188
5586	AMZN	2019-07-25	98.69100189208984
5587	AMZN	2019-07-26	97.15249633789062
5588	AMZN	2019-07-29	95.62249755859375
5589	AMZN	2019-07-30	94.92649841308594
5590	AMZN	2019-07-31	93.33899688720703
5591	AMZN	2019-08-01	92.76599884033203
5592	AMZN	2019-08-02	91.16200256347656
5593	AMZN	2019-08-05	88.25650024414062
5594	AMZN	2019-08-06	89.3915023803711
5595	AMZN	2019-08-07	89.66999816894531
5596	AMZN	2019-08-08	91.64450073242188
5597	AMZN	2019-08-09	90.37899780273438
5598	AMZN	2019-08-12	89.24600219726562
5599	AMZN	2019-08-13	91.21700286865234
5600	AMZN	2019-08-14	88.14800262451172
5601	AMZN	2019-08-15	88.80599975585938
5602	AMZN	2019-08-16	89.62850189208984
5603	AMZN	2019-08-19	90.80599975585938
5604	AMZN	2019-08-20	90.06900024414062
5605	AMZN	2019-08-21	91.177001953125
5606	AMZN	2019-08-22	90.23300170898438
5607	AMZN	2019-08-23	87.48100280761719
5608	AMZN	2019-08-26	88.44349670410156
5609	AMZN	2019-08-27	88.09149932861328
5610	AMZN	2019-08-28	88.2125015258789
5611	AMZN	2019-08-29	89.31999969482422
5612	AMZN	2019-08-30	88.81449890136719
5613	AMZN	2019-09-03	89.49199676513672
5614	AMZN	2019-09-04	90.03099822998047
5615	AMZN	2019-09-05	92.03600311279297
5616	AMZN	2019-09-06	91.67549896240234
5617	AMZN	2019-09-09	91.56749725341797
5618	AMZN	2019-09-10	91.02749633789062
5619	AMZN	2019-09-11	91.14949798583984
5620	AMZN	2019-09-12	92.17749786376953
5621	AMZN	2019-09-13	91.96700286865234
5622	AMZN	2019-09-16	90.39199829101562
5623	AMZN	2019-09-17	91.12750244140625
5624	AMZN	2019-09-18	90.87300109863281
5625	AMZN	2019-09-19	91.07499694824219
5626	AMZN	2019-09-20	89.70800018310547
5627	AMZN	2019-09-23	89.26499938964844
5628	AMZN	2019-09-24	87.08049774169922
5629	AMZN	2019-09-25	88.41649627685547
5630	AMZN	2019-09-26	86.99199676513672
5631	AMZN	2019-09-27	86.27249908447266
5632	AMZN	2019-09-30	86.79550170898438
5633	AMZN	2019-10-01	86.78250122070312
5634	AMZN	2019-10-02	85.6614990234375
5635	AMZN	2019-10-03	86.22100067138672
5636	AMZN	2019-10-04	86.98249816894531
5637	AMZN	2019-10-07	86.63300323486328
5638	AMZN	2019-10-08	85.27549743652344
5639	AMZN	2019-10-09	86.09950256347656
5640	AMZN	2019-10-10	86.01300048828125
5641	AMZN	2019-10-11	86.59600067138672
5642	AMZN	2019-10-14	86.82150268554688
5643	AMZN	2019-10-15	88.36900329589844
5644	AMZN	2019-10-16	88.87149810791016
5645	AMZN	2019-10-17	89.3740005493164
5646	AMZN	2019-10-18	87.87550354003906
5647	AMZN	2019-10-21	89.28299713134766
5648	AMZN	2019-10-22	88.2864990234375
5649	AMZN	2019-10-23	88.1084976196289
5650	AMZN	2019-10-24	89.03900146484375
5651	AMZN	2019-10-25	88.06649780273438
5652	AMZN	2019-10-28	88.85399627685547
5653	AMZN	2019-10-29	88.135498046875
5654	AMZN	2019-10-30	88.99949645996094
5655	AMZN	2019-10-31	88.83300018310547
5656	AMZN	2019-11-01	89.5719985961914
5657	AMZN	2019-11-04	90.23300170898438
5658	AMZN	2019-11-05	90.08550262451172
5659	AMZN	2019-11-06	89.78849792480469
5660	AMZN	2019-11-07	89.41000366210938
5661	AMZN	2019-11-08	89.29399871826172
5662	AMZN	2019-11-11	88.5824966430664
5663	AMZN	2019-11-12	88.9000015258789
5664	AMZN	2019-11-13	87.65550231933594
5665	AMZN	2019-11-14	87.7300033569336
5666	AMZN	2019-11-15	86.97450256347656
5667	AMZN	2019-11-18	87.62650299072266
5668	AMZN	2019-11-19	87.6395034790039
5669	AMZN	2019-11-20	87.27649688720703
5670	AMZN	2019-11-21	86.7354965209961
5671	AMZN	2019-11-22	87.28600311279297
5672	AMZN	2019-11-25	88.69200134277344
5673	AMZN	2019-11-26	89.84700012207031
5674	AMZN	2019-11-27	90.92549896240234
5675	AMZN	2019-11-29	90.04000091552734
5676	AMZN	2019-12-02	89.08000183105469
5677	AMZN	2019-12-03	88.49800109863281
5678	AMZN	2019-12-04	88.03450012207031
5679	AMZN	2019-12-05	87.02400207519531
5680	AMZN	2019-12-06	87.58000183105469
5681	AMZN	2019-12-09	87.47550201416016
5682	AMZN	2019-12-10	86.96050262451172
5683	AMZN	2019-12-11	87.43599700927734
5684	AMZN	2019-12-12	88.0165023803711
5685	AMZN	2019-12-13	88.0469970703125
5686	AMZN	2019-12-16	88.46050262451172
5687	AMZN	2019-12-17	89.53299713134766
5688	AMZN	2019-12-18	89.20149993896484
5689	AMZN	2019-12-19	89.61399841308594
5690	AMZN	2019-12-20	89.32499694824219
5691	AMZN	2019-12-23	89.6500015258789
5692	AMZN	2019-12-24	89.46050262451172
5693	AMZN	2019-12-26	93.4384994506836
5694	AMZN	2019-12-27	93.48999786376953
5695	AMZN	2019-12-30	92.34449768066406
5696	AMZN	2019-12-31	92.39199829101562
5697	AMZN	2020-01-02	94.90049743652344
5698	AMZN	2020-01-03	93.74849700927734
5699	AMZN	2020-01-06	95.14399719238281
5700	AMZN	2020-01-07	95.34300231933594
5701	AMZN	2020-01-08	94.59850311279297
5702	AMZN	2020-01-09	95.05249786376953
5703	AMZN	2020-01-10	94.15799713134766
5704	AMZN	2020-01-13	94.56500244140625
5705	AMZN	2020-01-14	93.47200012207031
5706	AMZN	2020-01-15	93.10099792480469
5707	AMZN	2020-01-16	93.89700317382812
5708	AMZN	2020-01-17	93.23600006103516
5709	AMZN	2020-01-21	94.5999984741211
5710	AMZN	2020-01-22	94.37300109863281
5711	AMZN	2020-01-23	94.22899627685547
5712	AMZN	2020-01-24	93.08200073242188
5713	AMZN	2020-01-27	91.41699981689453
5714	AMZN	2020-01-28	92.6624984741211
5715	AMZN	2020-01-29	92.9000015258789
5716	AMZN	2020-01-30	93.53399658203125
5717	AMZN	2020-01-31	100.43599700927734
5718	AMZN	2020-02-03	100.20999908447266
5719	AMZN	2020-02-04	102.4834976196289
5720	AMZN	2020-02-05	101.99349975585938
5721	AMZN	2020-02-06	102.5114974975586
5722	AMZN	2020-02-07	103.96399688720703
5723	AMZN	2020-02-10	106.69550323486328
5724	AMZN	2020-02-11	107.54000091552734
5725	AMZN	2020-02-12	108.0
5726	AMZN	2020-02-13	107.49349975585938
5727	AMZN	2020-02-14	106.74349975585938
5728	AMZN	2020-02-18	107.78350067138672
5729	AMZN	2020-02-19	108.51100158691406
5730	AMZN	2020-02-20	107.65499877929688
5731	AMZN	2020-02-21	104.79850006103516
5732	AMZN	2020-02-24	100.4645004272461
5733	AMZN	2020-02-25	98.63700103759766
5734	AMZN	2020-02-26	98.97949981689453
5735	AMZN	2020-02-27	94.21499633789062
5736	AMZN	2020-02-28	94.1875
5737	AMZN	2020-03-02	97.69750213623047
5738	AMZN	2020-03-03	95.44950103759766
5739	AMZN	2020-03-04	98.79149627685547
5740	AMZN	2020-03-05	96.20149993896484
5741	AMZN	2020-03-06	95.05449676513672
5742	AMZN	2020-03-09	90.03050231933594
5743	AMZN	2020-03-10	94.59100341796875
5744	AMZN	2020-03-11	91.04299926757812
5745	AMZN	2020-03-12	83.83049774169922
5746	AMZN	2020-03-13	89.25
5747	AMZN	2020-03-16	84.4574966430664
5748	AMZN	2020-03-17	90.39199829101562
5749	AMZN	2020-03-18	91.5
5750	AMZN	2020-03-19	94.04650115966797
5751	AMZN	2020-03-20	92.30449676513672
5752	AMZN	2020-03-23	95.1415023803711
5753	AMZN	2020-03-24	97.00499725341797
5754	AMZN	2020-03-25	94.29199981689453
5755	AMZN	2020-03-26	97.77449798583984
5756	AMZN	2020-03-27	95.00499725341797
5757	AMZN	2020-03-30	98.19750213623047
5758	AMZN	2020-03-31	97.48600006103516
5759	AMZN	2020-04-01	95.38500213623047
5760	AMZN	2020-04-02	95.94149780273438
5761	AMZN	2020-04-03	95.32949829101562
5762	AMZN	2020-04-06	99.87950134277344
5763	AMZN	2020-04-07	100.58000183105469
5764	AMZN	2020-04-08	102.1500015258789
5765	AMZN	2020-04-09	102.13800048828125
5766	AMZN	2020-04-13	108.44349670410156
5767	AMZN	2020-04-14	114.16600036621094
5768	AMZN	2020-04-15	115.38400268554688
5769	AMZN	2020-04-16	120.40950012207031
5770	AMZN	2020-04-17	118.75
5771	AMZN	2020-04-20	119.68049621582031
5772	AMZN	2020-04-21	116.40599822998047
5773	AMZN	2020-04-22	118.17449951171875
5774	AMZN	2020-04-23	119.97250366210938
5775	AMZN	2020-04-24	120.51100158691406
5776	AMZN	2020-04-27	118.80000305175781
5777	AMZN	2020-04-28	115.7040023803711
5778	AMZN	2020-04-29	118.635498046875
5779	AMZN	2020-04-30	123.69999694824219
5780	AMZN	2020-05-01	114.302001953125
5781	AMZN	2020-05-04	115.79949951171875
5782	AMZN	2020-05-05	115.88999938964844
5783	AMZN	2020-05-06	117.56300354003906
5784	AMZN	2020-05-07	118.38050079345703
5785	AMZN	2020-05-08	118.98049926757812
5786	AMZN	2020-05-11	120.44999694824219
5787	AMZN	2020-05-12	117.84750366210938
5788	AMZN	2020-05-13	118.39600372314453
5789	AMZN	2020-05-14	119.44249725341797
5790	AMZN	2020-05-15	120.48899841308594
5791	AMZN	2020-05-18	121.31300354003906
5792	AMZN	2020-05-19	122.46649932861328
5793	AMZN	2020-05-20	124.89700317382812
5794	AMZN	2020-05-21	122.33699798583984
5795	AMZN	2020-05-22	121.84400177001953
5796	AMZN	2020-05-26	121.09300231933594
5797	AMZN	2020-05-27	120.51950073242188
5798	AMZN	2020-05-28	120.05500030517578
5799	AMZN	2020-05-29	122.11849975585938
5800	AMZN	2020-06-01	123.552001953125
5801	AMZN	2020-06-02	123.62049865722656
5802	AMZN	2020-06-03	123.91999816894531
5803	AMZN	2020-06-04	123.02999877929688
5804	AMZN	2020-06-05	124.1500015258789
5805	AMZN	2020-06-08	126.2030029296875
5806	AMZN	2020-06-09	130.04299926757812
5807	AMZN	2020-06-10	132.37249755859375
5808	AMZN	2020-06-11	127.89800262451172
5809	AMZN	2020-06-12	127.2509994506836
5810	AMZN	2020-06-15	128.63400268554688
5811	AMZN	2020-06-16	130.7635040283203
5812	AMZN	2020-06-17	132.0489959716797
5813	AMZN	2020-06-18	132.69900512695312
5814	AMZN	2020-06-19	133.75050354003906
5815	AMZN	2020-06-22	135.6909942626953
5816	AMZN	2020-06-23	138.2205047607422
5817	AMZN	2020-06-24	136.72000122070312
5818	AMZN	2020-06-25	137.72900390625
5819	AMZN	2020-06-26	134.64349365234375
5820	AMZN	2020-06-29	134.0189971923828
5821	AMZN	2020-06-30	137.9409942626953
5822	AMZN	2020-07-01	143.93499755859375
5823	AMZN	2020-07-02	144.51499938964844
5824	AMZN	2020-07-06	152.8520050048828
5825	AMZN	2020-07-07	150.00599670410156
5826	AMZN	2020-07-08	154.0554962158203
5827	AMZN	2020-07-09	159.13150024414062
5828	AMZN	2020-07-10	160.0
5829	AMZN	2020-07-13	155.1999969482422
5830	AMZN	2020-07-14	154.1999969482422
5831	AMZN	2020-07-15	150.44349670410156
5832	AMZN	2020-07-16	149.9949951171875
5833	AMZN	2020-07-17	148.09849548339844
5834	AMZN	2020-07-20	159.8419952392578
5835	AMZN	2020-07-21	156.9145050048828
5836	AMZN	2020-07-22	154.99549865722656
5837	AMZN	2020-07-23	149.32749938964844
5838	AMZN	2020-07-24	150.44549560546875
5839	AMZN	2020-07-27	152.760498046875
5840	AMZN	2020-07-28	150.01649475097656
5841	AMZN	2020-07-29	151.67649841308594
5842	AMZN	2020-07-30	152.593994140625
5843	AMZN	2020-07-31	158.23399353027344
5844	AMZN	2020-08-03	155.59449768066406
5845	AMZN	2020-08-04	156.94149780273438
5846	AMZN	2020-08-05	160.25149536132812
5847	AMZN	2020-08-06	161.25
5848	AMZN	2020-08-07	158.3730010986328
5849	AMZN	2020-08-10	157.4080047607422
5850	AMZN	2020-08-11	154.0334930419922
5851	AMZN	2020-08-12	158.11199951171875
5852	AMZN	2020-08-13	158.05099487304688
5853	AMZN	2020-08-14	157.4010009765625
5854	AMZN	2020-08-17	159.12049865722656
5855	AMZN	2020-08-18	165.62449645996094
5856	AMZN	2020-08-19	163.0240020751953
5857	AMZN	2020-08-20	164.86849975585938
5858	AMZN	2020-08-21	164.23599243164062
5859	AMZN	2020-08-24	165.3730010986328
5860	AMZN	2020-08-25	167.32449340820312
5861	AMZN	2020-08-26	172.09249877929688
5862	AMZN	2020-08-27	170.0
5863	AMZN	2020-08-28	170.08999633789062
5864	AMZN	2020-08-31	172.54800415039062
5865	AMZN	2020-09-01	174.95599365234375
5866	AMZN	2020-09-02	176.57249450683594
5867	AMZN	2020-09-03	168.39999389648438
5868	AMZN	2020-09-04	164.7310028076172
5869	AMZN	2020-09-08	157.49200439453125
5870	AMZN	2020-09-09	163.4304962158203
5871	AMZN	2020-09-10	158.7554931640625
5872	AMZN	2020-09-11	155.81100463867188
5873	AMZN	2020-09-14	155.14849853515625
5874	AMZN	2020-09-15	157.80650329589844
5875	AMZN	2020-09-16	153.90499877929688
5876	AMZN	2020-09-17	150.43649291992188
5877	AMZN	2020-09-18	147.74549865722656
5878	AMZN	2020-09-21	148.02349853515625
5879	AMZN	2020-09-22	156.44949340820312
5880	AMZN	2020-09-23	149.9929962158203
5881	AMZN	2020-09-24	150.989501953125
5882	AMZN	2020-09-25	154.75650024414062
5883	AMZN	2020-09-28	158.70249938964844
5884	AMZN	2020-09-29	157.24400329589844
5885	AMZN	2020-09-30	157.43649291992188
5886	AMZN	2020-10-01	161.06300354003906
5887	AMZN	2020-10-02	156.25
5888	AMZN	2020-10-05	159.9600067138672
5889	AMZN	2020-10-06	154.9980010986328
5890	AMZN	2020-10-07	159.7845001220703
5891	AMZN	2020-10-08	159.52749633789062
5892	AMZN	2020-10-09	164.33250427246094
5893	AMZN	2020-10-12	172.14649963378906
5894	AMZN	2020-10-13	172.18150329589844
5895	AMZN	2020-10-14	168.1855010986328
5896	AMZN	2020-10-15	166.9324951171875
5897	AMZN	2020-10-16	163.635498046875
5898	AMZN	2020-10-19	160.36050415039062
5899	AMZN	2020-10-20	160.85049438476562
5900	AMZN	2020-10-21	159.2469940185547
5901	AMZN	2020-10-22	158.82000732421875
5902	AMZN	2020-10-23	160.22000122070312
5903	AMZN	2020-10-26	160.3520050048828
5904	AMZN	2020-10-27	164.31649780273438
5905	AMZN	2020-10-28	158.13900756835938
5906	AMZN	2020-10-29	160.55050659179688
5907	AMZN	2020-10-30	151.8074951171875
5908	AMZN	2020-11-02	150.2239990234375
5909	AMZN	2020-11-03	152.42050170898438
5910	AMZN	2020-11-04	162.05799865722656
5911	AMZN	2020-11-05	166.10000610351562
5912	AMZN	2020-11-06	165.56849670410156
5913	AMZN	2020-11-09	157.18699645996094
5914	AMZN	2020-11-10	151.75100708007812
5915	AMZN	2020-11-11	156.8695068359375
5916	AMZN	2020-11-12	155.51400756835938
5917	AMZN	2020-11-13	156.4405059814453
5918	AMZN	2020-11-16	156.55299377441406
5919	AMZN	2020-11-17	156.7830047607422
5920	AMZN	2020-11-18	155.2729949951172
5921	AMZN	2020-11-19	155.8509979248047
5922	AMZN	2020-11-20	154.97000122070312
5923	AMZN	2020-11-23	154.91949462890625
5924	AMZN	2020-11-24	155.9029998779297
5925	AMZN	2020-11-25	159.2534942626953
5926	AMZN	2020-11-27	159.76699829101562
5927	AMZN	2020-11-30	158.40199279785156
5928	AMZN	2020-12-01	161.00399780273438
5929	AMZN	2020-12-02	160.17649841308594
5930	AMZN	2020-12-03	159.3365020751953
5931	AMZN	2020-12-04	158.12899780273438
5932	AMZN	2020-12-07	157.89999389648438
5933	AMZN	2020-12-08	158.864501953125
5934	AMZN	2020-12-09	155.2100067138672
5935	AMZN	2020-12-10	155.07449340820312
5936	AMZN	2020-12-11	155.8209991455078
5937	AMZN	2020-12-14	157.84849548339844
5938	AMZN	2020-12-15	158.25599670410156
5939	AMZN	2020-12-16	162.04800415039062
5940	AMZN	2020-12-17	161.8040008544922
5941	AMZN	2020-12-18	160.08250427246094
5942	AMZN	2020-12-21	160.3090057373047
5943	AMZN	2020-12-22	160.3260040283203
5944	AMZN	2020-12-23	159.2635040283203
5945	AMZN	2020-12-24	158.63450622558594
5946	AMZN	2020-12-28	164.197998046875
5947	AMZN	2020-12-29	166.10000610351562
5948	AMZN	2020-12-30	164.29249572753906
5949	AMZN	2020-12-31	162.84649658203125
5950	AMZN	2021-01-04	159.3314971923828
5951	AMZN	2021-01-05	160.92550659179688
5952	AMZN	2021-01-06	156.91900634765625
5953	AMZN	2021-01-07	158.10800170898438
5954	AMZN	2021-01-08	159.13499450683594
5955	AMZN	2021-01-11	155.7104949951172
5956	AMZN	2021-01-12	156.04150390625
5957	AMZN	2021-01-13	158.29449462890625
5958	AMZN	2021-01-14	156.37350463867188
5959	AMZN	2021-01-15	155.21249389648438
5960	AMZN	2021-01-19	156.03799438476562
5961	AMZN	2021-01-20	163.16900634765625
5962	AMZN	2021-01-21	165.34950256347656
5963	AMZN	2021-01-22	164.6114959716797
5964	AMZN	2021-01-25	164.6999969482422
5965	AMZN	2021-01-26	166.30650329589844
5966	AMZN	2021-01-27	161.62899780273438
5967	AMZN	2021-01-28	161.88099670410156
5968	AMZN	2021-01-29	160.30999755859375
5969	AMZN	2021-02-01	167.1439971923828
5970	AMZN	2021-02-02	169.0
5971	AMZN	2021-02-03	165.62649536132812
5972	AMZN	2021-02-04	166.5500030517578
5973	AMZN	2021-02-05	167.6074981689453
5974	AMZN	2021-02-08	166.14700317382812
5975	AMZN	2021-02-09	165.25
5976	AMZN	2021-02-10	164.32899475097656
5977	AMZN	2021-02-11	163.10650634765625
5978	AMZN	2021-02-12	163.885498046875
5979	AMZN	2021-02-16	163.44749450683594
5980	AMZN	2021-02-17	165.4320068359375
5981	AMZN	2021-02-18	166.4114990234375
5982	AMZN	2021-02-19	162.4949951171875
5983	AMZN	2021-02-22	159.03700256347656
5984	AMZN	2021-02-23	159.72500610351562
5985	AMZN	2021-02-24	157.97650146484375
5986	AMZN	2021-02-25	152.85800170898438
5987	AMZN	2021-02-26	154.64649963378906
5988	AMZN	2021-03-01	157.3070068359375
5989	AMZN	2021-03-02	154.72650146484375
5990	AMZN	2021-03-03	150.25
5991	AMZN	2021-03-04	148.8784942626953
5992	AMZN	2021-03-05	150.0229949951172
5993	AMZN	2021-03-08	147.59750366210938
5994	AMZN	2021-03-09	153.1425018310547
5995	AMZN	2021-03-10	152.8820037841797
5996	AMZN	2021-03-11	155.67950439453125
5997	AMZN	2021-03-12	154.47450256347656
5998	AMZN	2021-03-15	154.08399963378906
5999	AMZN	2021-03-16	154.59300231933594
6000	AMZN	2021-03-17	156.7864990234375
6001	AMZN	2021-03-18	151.39950561523438
6002	AMZN	2021-03-19	153.7480010986328
6003	AMZN	2021-03-22	155.5435028076172
6004	AMZN	2021-03-23	156.875
6005	AMZN	2021-03-24	154.35350036621094
6006	AMZN	2021-03-25	152.31300354003906
6007	AMZN	2021-03-26	152.60150146484375
6008	AMZN	2021-03-29	153.7864990234375
6009	AMZN	2021-03-30	152.76449584960938
6010	AMZN	2021-03-31	154.70399475097656
6011	AMZN	2021-04-01	158.0500030517578
6012	AMZN	2021-04-05	161.3365020751953
6013	AMZN	2021-04-06	161.1909942626953
6014	AMZN	2021-04-07	163.96949768066406
6015	AMZN	2021-04-08	164.96499633789062
6016	AMZN	2021-04-09	168.61000061035156
6017	AMZN	2021-04-12	168.96949768066406
6018	AMZN	2021-04-13	170.0
6019	AMZN	2021-04-14	166.64999389648438
6020	AMZN	2021-04-15	168.95449829101562
6021	AMZN	2021-04-16	169.9720001220703
6022	AMZN	2021-04-19	168.60049438476562
6023	AMZN	2021-04-20	166.7344970703125
6024	AMZN	2021-04-21	168.1009979248047
6025	AMZN	2021-04-22	165.45199584960938
6026	AMZN	2021-04-23	167.04400634765625
6027	AMZN	2021-04-26	170.4499969482422
6028	AMZN	2021-04-27	170.8715057373047
6029	AMZN	2021-04-28	172.9250030517578
6030	AMZN	2021-04-29	173.5655059814453
6031	AMZN	2021-04-30	173.37100219726562
6032	AMZN	2021-05-03	169.32449340820312
6033	AMZN	2021-05-04	165.593505859375
6034	AMZN	2021-05-05	163.52699279785156
6035	AMZN	2021-05-06	165.31849670410156
6036	AMZN	2021-05-07	164.58050537109375
6037	AMZN	2021-05-10	159.52450561523438
6038	AMZN	2021-05-11	161.19549560546875
6039	AMZN	2021-05-12	157.5970001220703
6040	AMZN	2021-05-13	158.07350158691406
6041	AMZN	2021-05-14	161.14500427246094
6042	AMZN	2021-05-17	163.51950073242188
6043	AMZN	2021-05-18	161.61399841308594
6044	AMZN	2021-05-19	161.58999633789062
6045	AMZN	2021-05-20	162.38400268554688
6046	AMZN	2021-05-21	160.1540069580078
6047	AMZN	2021-05-24	162.24949645996094
6048	AMZN	2021-05-25	162.95249938964844
6049	AMZN	2021-05-26	163.25799560546875
6050	AMZN	2021-05-27	161.5054931640625
6051	AMZN	2021-05-28	161.15350341796875
6052	AMZN	2021-06-01	160.9324951171875
6053	AMZN	2021-06-02	161.69949340820312
6054	AMZN	2021-06-03	159.35049438476562
6055	AMZN	2021-06-04	160.31100463867188
6056	AMZN	2021-06-07	159.90049743652344
6057	AMZN	2021-06-08	163.20550537109375
6058	AMZN	2021-06-09	164.0574951171875
6059	AMZN	2021-06-10	167.4824981689453
6060	AMZN	2021-06-11	167.3415069580078
6061	AMZN	2021-06-14	169.19349670410156
6062	AMZN	2021-06-15	169.156494140625
6063	AMZN	2021-06-16	170.7624969482422
6064	AMZN	2021-06-17	174.46200561523438
6065	AMZN	2021-06-18	174.34500122070312
6066	AMZN	2021-06-21	172.697998046875
6067	AMZN	2021-06-22	175.27200317382812
6068	AMZN	2021-06-23	175.1909942626953
6069	AMZN	2021-06-24	172.45399475097656
6070	AMZN	2021-06-25	170.072998046875
6071	AMZN	2021-06-28	172.1945037841797
6072	AMZN	2021-06-29	172.40699768066406
6073	AMZN	2021-06-30	172.00799560546875
6074	AMZN	2021-07-01	171.64849853515625
6075	AMZN	2021-07-02	175.5489959716797
6076	AMZN	2021-07-06	183.78700256347656
6077	AMZN	2021-07-07	184.82899475097656
6078	AMZN	2021-07-08	186.57049560546875
6079	AMZN	2021-07-09	185.9669952392578
6080	AMZN	2021-07-12	185.92750549316406
6081	AMZN	2021-07-13	183.8679962158203
6082	AMZN	2021-07-14	184.08399963378906
6083	AMZN	2021-07-15	181.55999755859375
6084	AMZN	2021-07-16	178.68150329589844
6085	AMZN	2021-07-19	177.47950744628906
6086	AMZN	2021-07-20	178.6595001220703
6087	AMZN	2021-07-21	179.25999450683594
6088	AMZN	2021-07-22	181.90150451660156
6089	AMZN	2021-07-23	182.83200073242188
6090	AMZN	2021-07-26	184.99099731445312
6091	AMZN	2021-07-27	181.3195037841797
6092	AMZN	2021-07-28	181.51600646972656
6093	AMZN	2021-07-29	179.99600219726562
6094	AMZN	2021-07-30	166.37950134277344
6095	AMZN	2021-08-02	166.57400512695312
6096	AMZN	2021-08-03	168.31199645996094
6097	AMZN	2021-08-04	167.73599243164062
6098	AMZN	2021-08-05	168.79949951171875
6099	AMZN	2021-08-06	167.2469940185547
6100	AMZN	2021-08-09	167.093505859375
6101	AMZN	2021-08-10	166.03399658203125
6102	AMZN	2021-08-11	164.60549926757812
6103	AMZN	2021-08-12	165.1750030517578
6104	AMZN	2021-08-13	164.69850158691406
6105	AMZN	2021-08-16	164.94949340820312
6106	AMZN	2021-08-17	162.09800720214844
6107	AMZN	2021-08-18	160.06100463867188
6108	AMZN	2021-08-19	159.3874969482422
6109	AMZN	2021-08-20	159.99749755859375
6110	AMZN	2021-08-23	163.2935028076172
6111	AMZN	2021-08-24	165.28900146484375
6112	AMZN	2021-08-25	164.95899963378906
6113	AMZN	2021-08-26	165.8000030517578
6114	AMZN	2021-08-27	167.48150634765625
6115	AMZN	2021-08-30	171.07850646972656
6116	AMZN	2021-08-31	173.5395050048828
6117	AMZN	2021-09-01	173.9499969482422
6118	AMZN	2021-09-02	173.156005859375
6119	AMZN	2021-09-03	173.90249633789062
6120	AMZN	2021-09-07	175.46449279785156
6121	AMZN	2021-09-08	176.27499389648438
6122	AMZN	2021-09-09	174.20799255371094
6123	AMZN	2021-09-10	173.45750427246094
6124	AMZN	2021-09-13	172.85850524902344
6125	AMZN	2021-09-14	172.5
6126	AMZN	2021-09-15	173.7895050048828
6127	AMZN	2021-09-16	174.41200256347656
6128	AMZN	2021-09-17	173.12600708007812
6129	AMZN	2021-09-20	167.7864990234375
6130	AMZN	2021-09-21	167.18150329589844
6131	AMZN	2021-09-22	169.00250244140625
6132	AMZN	2021-09-23	170.8000030517578
6133	AMZN	2021-09-24	171.2760009765625
6134	AMZN	2021-09-27	170.2899932861328
6135	AMZN	2021-09-28	165.79800415039062
6136	AMZN	2021-09-29	165.05599975585938
6137	AMZN	2021-09-30	164.2519989013672
6138	AMZN	2021-10-01	164.16299438476562
6139	AMZN	2021-10-04	159.48899841308594
6140	AMZN	2021-10-05	161.0500030517578
6141	AMZN	2021-10-06	163.10049438476562
6142	AMZN	2021-10-07	165.1215057373047
6143	AMZN	2021-10-08	164.43099975585938
6144	AMZN	2021-10-11	162.31500244140625
6145	AMZN	2021-10-12	162.3665008544922
6146	AMZN	2021-10-13	164.21400451660156
6147	AMZN	2021-10-14	164.9929962158203
6148	AMZN	2021-10-15	170.4510040283203
6149	AMZN	2021-10-18	172.33700561523438
6150	AMZN	2021-10-19	172.20750427246094
6151	AMZN	2021-10-20	170.7530059814453
6152	AMZN	2021-10-21	171.75050354003906
6153	AMZN	2021-10-22	166.77749633789062
6154	AMZN	2021-10-25	166.01849365234375
6155	AMZN	2021-10-26	168.80349731445312
6156	AMZN	2021-10-27	169.62449645996094
6157	AMZN	2021-10-28	172.32850646972656
6158	AMZN	2021-10-29	168.6215057373047
6159	AMZN	2021-11-01	165.90550231933594
6160	AMZN	2021-11-02	165.6374969482422
6161	AMZN	2021-11-03	169.1999969482422
6162	AMZN	2021-11-04	173.85000610351562
6163	AMZN	2021-11-05	175.94949340820312
6164	AMZN	2021-11-08	174.44900512695312
6165	AMZN	2021-11-09	178.81149291992188
6166	AMZN	2021-11-10	174.1024932861328
6167	AMZN	2021-11-11	173.625
6168	AMZN	2021-11-12	176.25750732421875
6169	AMZN	2021-11-15	177.28399658203125
6170	AMZN	2021-11-16	177.03500366210938
6171	AMZN	2021-11-17	177.4499969482422
6172	AMZN	2021-11-18	184.80299377441406
6173	AMZN	2021-11-19	183.82850646972656
6174	AMZN	2021-11-22	178.6284942626953
6175	AMZN	2021-11-23	179.0019989013672
6176	AMZN	2021-11-24	179.02049255371094
6177	AMZN	2021-11-26	175.22799682617188
6178	AMZN	2021-11-29	178.07850646972656
6179	AMZN	2021-11-30	175.35350036621094
6180	AMZN	2021-12-01	172.18600463867188
6181	AMZN	2021-12-02	171.8679962158203
6182	AMZN	2021-12-03	169.489501953125
6183	AMZN	2021-12-06	171.36849975585938
6184	AMZN	2021-12-07	176.1645050048828
6185	AMZN	2021-12-08	176.1580047607422
6186	AMZN	2021-12-09	174.17100524902344
6187	AMZN	2021-12-10	172.21200561523438
6188	AMZN	2021-12-13	169.5675048828125
6189	AMZN	2021-12-14	169.0915069580078
6190	AMZN	2021-12-15	173.31500244140625
6191	AMZN	2021-12-16	168.87100219726562
6192	AMZN	2021-12-17	170.0175018310547
6193	AMZN	2021-12-20	167.07899475097656
6194	AMZN	2021-12-21	170.41700744628906
6195	AMZN	2021-12-22	171.03700256347656
6196	AMZN	2021-12-23	171.06849670410156
6197	AMZN	2021-12-27	169.66949462890625
6198	AMZN	2021-12-28	170.66099548339844
6199	AMZN	2021-12-29	169.2010040283203
6200	AMZN	2021-12-30	168.64450073242188
6201	AMZN	2021-12-31	166.7169952392578
6202	AMZN	2022-01-03	170.4044952392578
6203	AMZN	2022-01-04	167.52200317382812
6204	AMZN	2022-01-05	164.35699462890625
6205	AMZN	2022-01-06	163.25399780273438
6206	AMZN	2022-01-07	162.5540008544922
6207	AMZN	2022-01-10	161.48599243164062
6208	AMZN	2022-01-11	165.36199951171875
6209	AMZN	2022-01-12	165.20700073242188
6210	AMZN	2022-01-13	161.21400451660156
6211	AMZN	2022-01-14	162.13800048828125
6212	AMZN	2022-01-18	158.91749572753906
6213	AMZN	2022-01-19	156.2989959716797
6214	AMZN	2022-01-20	151.66749572753906
6215	AMZN	2022-01-21	142.64300537109375
6216	AMZN	2022-01-24	144.54400634765625
6217	AMZN	2022-01-25	139.98599243164062
6218	AMZN	2022-01-26	138.87249755859375
6219	AMZN	2022-01-27	139.6374969482422
6220	AMZN	2022-01-28	143.97799682617188
6221	AMZN	2022-01-31	149.57350158691406
6222	AMZN	2022-02-01	151.19349670410156
6223	AMZN	2022-02-02	150.6125030517578
6224	AMZN	2022-02-03	138.8455047607422
6225	AMZN	2022-02-04	157.63949584960938
6226	AMZN	2022-02-07	157.9355010986328
6227	AMZN	2022-02-08	161.4134979248047
6228	AMZN	2022-02-09	161.1894989013672
6229	AMZN	2022-02-10	159.0034942626953
6230	AMZN	2022-02-11	153.2935028076172
6231	AMZN	2022-02-14	155.16700744628906
6232	AMZN	2022-02-15	156.510498046875
6233	AMZN	2022-02-16	158.10049438476562
6234	AMZN	2022-02-17	154.65249633789062
6235	AMZN	2022-02-18	152.60150146484375
6236	AMZN	2022-02-22	150.19749450683594
6237	AMZN	2022-02-23	144.82699584960938
6238	AMZN	2022-02-24	151.35800170898438
6239	AMZN	2022-02-25	153.7884979248047
6240	AMZN	2022-02-28	153.56300354003906
6241	AMZN	2022-03-01	151.14199829101562
6242	AMZN	2022-03-02	152.05250549316406
6243	AMZN	2022-03-03	147.89849853515625
6244	AMZN	2022-03-04	145.64100646972656
6245	AMZN	2022-03-07	137.4530029296875
6246	AMZN	2022-03-08	136.01449584960938
6247	AMZN	2022-03-09	139.2790069580078
6248	AMZN	2022-03-10	146.8175048828125
6249	AMZN	2022-03-11	145.52450561523438
6250	AMZN	2022-03-14	141.85299682617188
6251	AMZN	2022-03-15	147.3665008544922
6252	AMZN	2022-03-16	153.10400390625
6253	AMZN	2022-03-17	157.23899841308594
6254	AMZN	2022-03-18	161.25050354003906
6255	AMZN	2022-03-21	161.4915008544922
6256	AMZN	2022-03-22	164.88900756835938
6257	AMZN	2022-03-23	163.4080047607422
6258	AMZN	2022-03-24	163.64950561523438
6259	AMZN	2022-03-25	164.77349853515625
6260	AMZN	2022-03-28	168.99049377441406
6261	AMZN	2022-03-29	169.31500244140625
6262	AMZN	2022-03-30	166.30099487304688
6263	AMZN	2022-03-31	162.99749755859375
6264	AMZN	2022-04-01	163.55999755859375
6265	AMZN	2022-04-04	168.34649658203125
6266	AMZN	2022-04-05	164.05499267578125
6267	AMZN	2022-04-06	158.75599670410156
6268	AMZN	2022-04-07	157.7845001220703
6269	AMZN	2022-04-08	154.4604949951172
6270	AMZN	2022-04-11	151.1219940185547
6271	AMZN	2022-04-12	150.78750610351562
6272	AMZN	2022-04-13	155.54100036621094
6273	AMZN	2022-04-14	151.7064971923828
6274	AMZN	2022-04-18	152.78500366210938
6275	AMZN	2022-04-19	158.11549377441406
6276	AMZN	2022-04-20	153.9980010986328
6277	AMZN	2022-04-21	148.29600524902344
6278	AMZN	2022-04-22	144.35000610351562
6279	AMZN	2022-04-25	146.07400512695312
6280	AMZN	2022-04-26	139.39100646972656
6281	AMZN	2022-04-27	138.16700744628906
6282	AMZN	2022-04-28	144.59649658203125
6283	AMZN	2022-04-29	124.28150177001953
6284	AMZN	2022-05-02	124.5
6285	AMZN	2022-05-03	124.25350189208984
6286	AMZN	2022-05-04	125.92849731445312
6287	AMZN	2022-05-05	116.40699768066406
6288	AMZN	2022-05-06	114.77249908447266
6289	AMZN	2022-05-09	108.78900146484375
6290	AMZN	2022-05-10	108.85900115966797
6291	AMZN	2022-05-11	105.37200164794922
6292	AMZN	2022-05-12	106.93049621582031
6293	AMZN	2022-05-13	113.05500030517578
6294	AMZN	2022-05-16	110.81050109863281
6295	AMZN	2022-05-17	115.36849975585938
6296	AMZN	2022-05-18	107.11250305175781
6297	AMZN	2022-05-19	107.31900024414062
6298	AMZN	2022-05-20	107.59100341796875
6299	AMZN	2022-05-23	107.55699920654297
6300	AMZN	2022-05-24	104.0999984741211
6301	AMZN	2022-05-25	106.7750015258789
6302	AMZN	2022-05-26	111.07749938964844
6303	AMZN	2022-05-27	115.14649963378906
6304	AMZN	2022-05-31	120.20950317382812
6305	AMZN	2022-06-01	121.68399810791016
6306	AMZN	2022-06-02	125.51100158691406
6307	AMZN	2022-06-03	122.3499984741211
6308	AMZN	2022-06-06	124.79000091552734
6309	AMZN	2022-06-07	123.0
6310	AMZN	2022-06-08	121.18000030517578
6311	AMZN	2022-06-09	116.1500015258789
6312	AMZN	2022-06-10	109.6500015258789
6313	AMZN	2022-06-13	103.66999816894531
6314	AMZN	2022-06-14	102.30999755859375
6315	AMZN	2022-06-15	107.66999816894531
6316	AMZN	2022-06-16	103.66000366210938
6317	AMZN	2022-06-17	106.22000122070312
6318	AMZN	2022-06-21	108.68000030517578
6319	AMZN	2022-06-22	108.94999694824219
6320	AMZN	2022-06-23	112.44000244140625
6321	AMZN	2022-06-24	116.45999908447266
6322	AMZN	2022-06-27	113.22000122070312
6323	AMZN	2022-06-28	107.4000015258789
6324	AMZN	2022-06-29	108.91999816894531
6325	AMZN	2022-06-30	106.20999908447266
6326	AMZN	2022-07-01	109.55999755859375
6327	AMZN	2022-07-05	113.5
6328	AMZN	2022-07-06	114.33000183105469
6329	AMZN	2022-07-07	116.33000183105469
6330	AMZN	2022-07-08	115.54000091552734
6331	AMZN	2022-07-11	111.75
6332	AMZN	2022-07-12	109.22000122070312
6333	AMZN	2022-07-13	110.4000015258789
6334	AMZN	2022-07-14	110.62999725341797
6335	AMZN	2022-07-15	113.55000305175781
6336	AMZN	2022-07-18	113.76000213623047
6337	AMZN	2022-07-19	118.20999908447266
6338	AMZN	2022-07-20	122.7699966430664
6339	AMZN	2022-07-21	124.62999725341797
6340	AMZN	2022-07-22	122.41999816894531
6341	AMZN	2022-07-25	121.13999938964844
6342	AMZN	2022-07-26	114.80999755859375
6343	AMZN	2022-07-27	120.97000122070312
6344	AMZN	2022-07-28	122.27999877929688
6345	AMZN	2022-07-29	134.9499969482422
6346	AMZN	2022-08-01	135.38999938964844
6347	AMZN	2022-08-02	134.16000366210938
6348	AMZN	2022-08-03	139.52000427246094
6349	AMZN	2022-08-04	142.57000732421875
6350	AMZN	2022-08-05	140.8000030517578
6351	AMZN	2022-08-08	139.41000366210938
6352	AMZN	2022-08-09	137.8300018310547
6353	AMZN	2022-08-10	142.69000244140625
6354	AMZN	2022-08-11	140.63999938964844
6355	AMZN	2022-08-12	143.5500030517578
6356	AMZN	2022-08-15	143.17999267578125
6357	AMZN	2022-08-16	144.77999877929688
6358	AMZN	2022-08-17	142.10000610351562
6359	AMZN	2022-08-18	142.3000030517578
6360	AMZN	2022-08-19	138.22999572753906
6361	AMZN	2022-08-22	133.22000122070312
6362	AMZN	2022-08-23	133.6199951171875
6363	AMZN	2022-08-24	133.8000030517578
6364	AMZN	2022-08-25	137.27999877929688
6365	AMZN	2022-08-26	130.75
6366	AMZN	2022-08-29	129.7899932861328
6367	AMZN	2022-08-30	128.72999572753906
6368	AMZN	2022-08-31	126.7699966430664
6369	AMZN	2022-09-01	127.81999969482422
6370	AMZN	2022-09-02	127.51000213623047
6371	AMZN	2022-09-06	126.11000061035156
6372	AMZN	2022-09-07	129.47999572753906
6373	AMZN	2022-09-08	129.82000732421875
6374	AMZN	2022-09-09	133.27000427246094
6375	AMZN	2022-09-12	136.4499969482422
6376	AMZN	2022-09-13	126.81999969482422
6377	AMZN	2022-09-14	128.5500030517578
6378	AMZN	2022-09-15	126.27999877929688
6379	AMZN	2022-09-16	123.52999877929688
6380	AMZN	2022-09-19	124.66000366210938
6381	AMZN	2022-09-20	122.19000244140625
6382	AMZN	2022-09-21	118.54000091552734
6383	AMZN	2022-09-22	117.30999755859375
6384	AMZN	2022-09-23	113.77999877929688
6385	AMZN	2022-09-26	115.1500015258789
6386	AMZN	2022-09-27	114.41000366210938
6387	AMZN	2022-09-28	118.01000213623047
6388	AMZN	2022-09-29	114.80000305175781
6389	AMZN	2022-09-30	113.0
6390	AMZN	2022-10-03	115.87999725341797
6391	AMZN	2022-10-04	121.08999633789062
6392	AMZN	2022-10-05	120.94999694824219
6393	AMZN	2022-10-06	120.30000305175781
6394	AMZN	2022-10-07	114.55999755859375
6395	AMZN	2022-10-10	113.66999816894531
6396	AMZN	2022-10-11	112.20999908447266
6397	AMZN	2022-10-12	112.9000015258789
6398	AMZN	2022-10-13	112.52999877929688
6399	AMZN	2022-10-14	106.9000015258789
6400	AMZN	2022-10-17	113.79000091552734
6401	AMZN	2022-10-18	116.36000061035156
6402	AMZN	2022-10-19	115.06999969482422
6403	AMZN	2022-10-20	115.25
6404	AMZN	2022-10-21	119.31999969482422
6405	AMZN	2022-10-24	119.81999969482422
6406	AMZN	2022-10-25	120.5999984741211
6407	AMZN	2022-10-26	115.66000366210938
6408	AMZN	2022-10-27	110.95999908447266
6409	AMZN	2022-10-28	103.41000366210938
6410	AMZN	2022-10-31	102.44000244140625
6411	AMZN	2022-11-01	96.79000091552734
6412	AMZN	2022-11-02	92.12000274658203
6413	AMZN	2022-11-03	89.30000305175781
6414	AMZN	2022-11-04	90.9800033569336
6415	AMZN	2022-11-07	90.52999877929688
6416	AMZN	2022-11-08	89.9800033569336
6417	AMZN	2022-11-09	86.13999938964844
6418	AMZN	2022-11-10	96.62999725341797
6419	AMZN	2022-11-11	100.79000091552734
6420	AMZN	2022-11-14	98.48999786376953
6421	AMZN	2022-11-15	98.94000244140625
6422	AMZN	2022-11-16	97.12000274658203
6423	AMZN	2022-11-17	94.8499984741211
6424	AMZN	2022-11-18	94.13999938964844
6425	AMZN	2022-11-21	92.45999908447266
6426	AMZN	2022-11-22	93.19999694824219
6427	AMZN	2022-11-23	94.12999725341797
6428	AMZN	2022-11-25	93.41000366210938
6429	AMZN	2022-11-28	93.94999694824219
6430	AMZN	2022-11-29	92.41999816894531
6431	AMZN	2022-11-30	96.54000091552734
6432	AMZN	2022-12-01	95.5
6433	AMZN	2022-12-02	94.12999725341797
6434	AMZN	2022-12-05	91.01000213623047
6435	AMZN	2022-12-06	88.25
6436	AMZN	2022-12-07	88.45999908447266
6437	AMZN	2022-12-08	90.3499984741211
6438	AMZN	2022-12-09	89.08999633789062
6439	AMZN	2022-12-12	90.55000305175781
6440	AMZN	2022-12-13	92.48999786376953
6441	AMZN	2022-12-14	91.58000183105469
6442	AMZN	2022-12-15	88.44999694824219
6443	AMZN	2022-12-16	87.86000061035156
6444	AMZN	2022-12-19	84.91999816894531
6445	AMZN	2022-12-20	85.19000244140625
6446	AMZN	2022-12-21	86.7699966430664
6447	AMZN	2022-12-22	83.79000091552734
6448	AMZN	2022-12-23	85.25
6449	AMZN	2022-12-27	83.04000091552734
6450	AMZN	2022-12-28	81.81999969482422
6451	AMZN	2022-12-29	84.18000030517578
6452	AMZN	2022-12-30	84.0
6453	AMZN	2023-01-03	85.81999969482422
6454	AMZN	2023-01-04	85.13999938964844
6455	AMZN	2023-01-05	83.12000274658203
6456	AMZN	2023-01-06	86.08000183105469
6457	AMZN	2023-01-09	87.36000061035156
6458	AMZN	2023-01-10	89.87000274658203
6459	AMZN	2023-01-11	95.08999633789062
6460	AMZN	2023-01-12	95.2699966430664
6461	AMZN	2023-01-13	98.12000274658203
6462	AMZN	2023-01-17	96.05000305175781
6463	AMZN	2023-01-18	95.45999908447266
6464	AMZN	2023-01-19	93.68000030517578
6465	AMZN	2023-01-20	97.25
6466	AMZN	2023-01-23	97.5199966430664
6467	AMZN	2023-01-24	96.31999969482422
6468	AMZN	2023-01-25	97.18000030517578
6469	AMZN	2023-01-26	99.22000122070312
6470	AMZN	2023-01-27	102.23999786376953
6471	AMZN	2023-01-30	100.55000305175781
6472	AMZN	2023-01-31	103.12999725341797
6473	AMZN	2023-02-01	105.1500015258789
6474	AMZN	2023-02-02	112.91000366210938
6475	AMZN	2023-02-03	103.38999938964844
6476	AMZN	2023-02-06	102.18000030517578
6477	AMZN	2023-02-07	102.11000061035156
6478	AMZN	2023-02-08	100.05000305175781
6479	AMZN	2023-02-09	98.23999786376953
6480	AMZN	2023-02-10	97.61000061035156
6481	AMZN	2023-02-13	99.54000091552734
6482	AMZN	2023-02-14	99.69999694824219
6483	AMZN	2023-02-15	101.16000366210938
6484	AMZN	2023-02-16	98.1500015258789
6485	AMZN	2023-02-17	97.19999694824219
6486	AMZN	2023-02-21	94.58000183105469
6487	AMZN	2023-02-22	95.79000091552734
6488	AMZN	2023-02-23	95.81999969482422
6489	AMZN	2023-02-24	93.5
6490	AMZN	2023-02-27	93.76000213623047
6491	AMZN	2023-02-28	94.2300033569336
6492	AMZN	2023-03-01	92.16999816894531
6493	AMZN	2023-03-02	92.12999725341797
6494	AMZN	2023-03-03	94.9000015258789
6495	AMZN	2023-03-06	93.75
6496	AMZN	2023-03-07	93.55000305175781
6497	AMZN	2023-03-08	93.91999816894531
6498	AMZN	2023-03-09	92.25
6499	AMZN	2023-03-10	90.7300033569336
6500	AMZN	2023-03-13	92.43000030517578
6501	AMZN	2023-03-14	94.87999725341797
6502	AMZN	2023-03-15	96.19999694824219
6503	AMZN	2023-03-16	100.04000091552734
6504	AMZN	2023-03-17	98.94999694824219
6505	AMZN	2023-03-20	97.70999908447266
6506	AMZN	2023-03-21	100.61000061035156
6507	AMZN	2023-03-22	98.69999694824219
6508	AMZN	2023-03-23	98.70999908447266
6509	AMZN	2023-03-24	98.12999725341797
6510	AMZN	2023-03-27	98.04000091552734
6511	AMZN	2023-03-28	97.23999786376953
6512	AMZN	2023-03-29	100.25
6513	AMZN	2023-03-30	102.0
6514	AMZN	2023-03-31	103.29000091552734
6515	AMZN	2023-04-03	102.41000366210938
6516	AMZN	2023-04-04	103.94999694824219
6517	AMZN	2023-04-05	101.0999984741211
6518	AMZN	2023-04-06	102.05999755859375
6519	AMZN	2023-04-10	102.16999816894531
6520	AMZN	2023-04-11	99.91999816894531
6521	AMZN	2023-04-12	97.83000183105469
6522	AMZN	2023-04-13	102.4000015258789
6523	AMZN	2023-04-14	102.51000213623047
6524	AMZN	2023-04-17	102.73999786376953
6525	AMZN	2023-04-18	102.30000305175781
6526	AMZN	2023-04-19	104.30000305175781
6527	AMZN	2023-04-20	103.80999755859375
6528	AMZN	2023-04-21	106.95999908447266
6529	AMZN	2023-04-24	106.20999908447266
6530	AMZN	2023-04-25	102.56999969482422
6531	AMZN	2023-04-26	104.9800033569336
6532	AMZN	2023-04-27	109.81999969482422
6533	AMZN	2023-04-28	105.44999694824219
6534	AMZN	2023-05-01	102.05000305175781
6535	AMZN	2023-05-02	103.62999725341797
6536	AMZN	2023-05-03	103.6500015258789
6537	AMZN	2023-05-04	104.0
6538	AMZN	2023-05-05	105.66000366210938