va-project/Companies_Data/AMZN_Data/AMZN_price_history.csv at b09974058ae4ef9b24af90a96e2aa9ffdcf25419

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi 4c9311fea7 Updated retriever with Python 3 Scraper + new companies data

2023-05-10 11:09:12 +02:00

218 KiB

Raw Blame History

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

The file is too large to be shown. View raw

218 KiB Raw Blame History

218 KiB

Raw Blame History