diff --git "a/data/Cleaned_Kaggle_NASDAQ_Daily_Data/AMZN.csv" "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/AMZN.csv"
new file mode 100644--- /dev/null
+++ "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/AMZN.csv"
@@ -0,0 +1,6844 @@
+ticker,date,open,high,low,close
+AMZN,1997-05-15,0.12,0.12,0.1,0.1
+AMZN,1997-05-16,0.0985,0.099,0.0855,0.0865
+AMZN,1997-05-19,0.088,0.0885,0.081,0.0855
+AMZN,1997-05-20,0.0865,0.0875,0.082,0.082
+AMZN,1997-05-21,0.082,0.0825,0.069,0.0715
+AMZN,1997-05-22,0.072,0.0725,0.0655,0.07
+AMZN,1997-05-23,0.0705,0.076,0.0665,0.075
+AMZN,1997-05-27,0.0755,0.0825,0.073,0.079
+AMZN,1997-05-28,0.081,0.082,0.0765,0.0765
+AMZN,1997-05-29,0.077,0.077,0.074,0.0755
+AMZN,1997-05-30,0.075,0.0755,0.074,0.075
+AMZN,1997-06-02,0.0755,0.0765,0.075,0.0755
+AMZN,1997-06-03,0.0765,0.0765,0.074,0.074
+AMZN,1997-06-04,0.074,0.0745,0.07,0.071
+AMZN,1997-06-05,0.071,0.077,0.069,0.077
+AMZN,1997-06-06,0.076,0.0855,0.0755,0.083
+AMZN,1997-06-09,0.083,0.0855,0.083,0.0845
+AMZN,1997-06-10,0.0855,0.0855,0.0765,0.079
+AMZN,1997-06-11,0.0795,0.08,0.0765,0.077
+AMZN,1997-06-12,0.079,0.0825,0.0775,0.08
+AMZN,1997-06-13,0.081,0.081,0.079,0.079
+AMZN,1997-06-16,0.08,0.08,0.078,0.0785
+AMZN,1997-06-17,0.08,0.08,0.0745,0.0755
+AMZN,1997-06-18,0.076,0.077,0.075,0.0755
+AMZN,1997-06-19,0.0755,0.0765,0.075,0.0755
+AMZN,1997-06-20,0.0765,0.0775,0.075,0.0765
+AMZN,1997-06-23,0.077,0.077,0.074,0.075
+AMZN,1997-06-24,0.0755,0.0765,0.074,0.0755
+AMZN,1997-06-25,0.0765,0.0765,0.0745,0.0755
+AMZN,1997-06-26,0.076,0.076,0.0755,0.0755
+AMZN,1997-06-27,0.076,0.076,0.074,0.0745
+AMZN,1997-06-30,0.0755,0.08,0.074,0.077
+AMZN,1997-07-01,0.077,0.077,0.0755,0.076
+AMZN,1997-07-02,0.076,0.0795,0.0755,0.0795
+AMZN,1997-07-03,0.08,0.096,0.0795,0.0955
+AMZN,1997-07-07,0.0915,0.101,0.0915,0.1
+AMZN,1997-07-08,0.102,0.1165,0.102,0.115
+AMZN,1997-07-09,0.115,0.1195,0.1135,0.116
+AMZN,1997-07-10,0.1165,0.1285,0.1165,0.128
+AMZN,1997-07-11,0.126,0.126,0.1105,0.1145
+AMZN,1997-07-14,0.116,0.1165,0.1055,0.107
+AMZN,1997-07-15,0.107,0.124,0.107,0.122
+AMZN,1997-07-16,0.1225,0.1245,0.115,0.1165
+AMZN,1997-07-17,0.117,0.117,0.108,0.111
+AMZN,1997-07-18,0.1095,0.111,0.108,0.108
+AMZN,1997-07-21,0.109,0.11,0.1075,0.109
+AMZN,1997-07-22,0.1085,0.1095,0.103,0.107
+AMZN,1997-07-23,0.1095,0.1165,0.109,0.1145
+AMZN,1997-07-24,0.115,0.1155,0.111,0.113
+AMZN,1997-07-25,0.111,0.1125,0.111,0.1115
+AMZN,1997-07-28,0.1115,0.12,0.111,0.116
+AMZN,1997-07-29,0.118,0.125,0.1165,0.124
+AMZN,1997-07-30,0.125,0.1255,0.1215,0.1225
+AMZN,1997-07-31,0.122,0.122,0.1165,0.12
+AMZN,1997-08-01,0.117,0.121,0.1125,0.121
+AMZN,1997-08-04,0.119,0.1205,0.115,0.1155
+AMZN,1997-08-05,0.1165,0.1165,0.1075,0.1105
+AMZN,1997-08-06,0.1105,0.1155,0.1095,0.1125
+AMZN,1997-08-07,0.1125,0.113,0.106,0.109
+AMZN,1997-08-08,0.1085,0.115,0.105,0.1145
+AMZN,1997-08-11,0.1145,0.1165,0.1125,0.1165
+AMZN,1997-08-12,0.114,0.115,0.11,0.11
+AMZN,1997-08-13,0.1115,0.1115,0.1085,0.11
+AMZN,1997-08-14,0.109,0.1125,0.106,0.108
+AMZN,1997-08-15,0.107,0.108,0.097,0.1055
+AMZN,1997-08-18,0.1025,0.1025,0.0985,0.102
+AMZN,1997-08-19,0.1045,0.1105,0.1025,0.1085
+AMZN,1997-08-20,0.1095,0.1095,0.1035,0.1085
+AMZN,1997-08-21,0.107,0.1085,0.1035,0.1055
+AMZN,1997-08-22,0.105,0.106,0.1045,0.106
+AMZN,1997-08-25,0.105,0.113,0.105,0.111
+AMZN,1997-08-26,0.112,0.1175,0.1115,0.117
+AMZN,1997-08-27,0.1155,0.116,0.1125,0.116
+AMZN,1997-08-28,0.115,0.12,0.114,0.119
+AMZN,1997-08-29,0.118,0.119,0.116,0.117
+AMZN,1997-09-02,0.117,0.119,0.1165,0.1175
+AMZN,1997-09-03,0.117,0.121,0.1155,0.1165
+AMZN,1997-09-04,0.118,0.1275,0.117,0.1275
+AMZN,1997-09-05,0.129,0.1335,0.123,0.125
+AMZN,1997-09-08,0.1265,0.151,0.125,0.15
+AMZN,1997-09-09,0.157,0.1695,0.1515,0.162
+AMZN,1997-09-10,0.1655,0.1665,0.156,0.165
+AMZN,1997-09-11,0.1665,0.1665,0.152,0.158
+AMZN,1997-09-12,0.1595,0.185,0.158,0.1845
+AMZN,1997-09-15,0.1835,0.184,0.1525,0.1545
+AMZN,1997-09-16,0.156,0.177,0.156,0.1675
+AMZN,1997-09-17,0.173,0.175,0.1665,0.1705
+AMZN,1997-09-18,0.172,0.1735,0.164,0.1645
+AMZN,1997-09-19,0.169,0.204,0.169,0.1975
+AMZN,1997-09-22,0.2,0.234,0.1975,0.225
+AMZN,1997-09-23,0.2245,0.2325,0.22,0.231
+AMZN,1997-09-24,0.2325,0.2405,0.2145,0.219
+AMZN,1997-09-25,0.217,0.2175,0.2025,0.204
+AMZN,1997-09-26,0.2035,0.213,0.2025,0.2085
+AMZN,1997-09-29,0.2075,0.2095,0.198,0.202
+AMZN,1997-09-30,0.2,0.2175,0.19,0.217
+AMZN,1997-10-01,0.222,0.225,0.197,0.201
+AMZN,1997-10-02,0.202,0.209,0.1995,0.2005
+AMZN,1997-10-03,0.204,0.206,0.199,0.201
+AMZN,1997-10-06,0.2,0.206,0.197,0.206
+AMZN,1997-10-07,0.204,0.2095,0.202,0.203
+AMZN,1997-10-08,0.2075,0.2085,0.199,0.2005
+AMZN,1997-10-09,0.2,0.201,0.187,0.1875
+AMZN,1997-10-10,0.1865,0.203,0.1835,0.195
+AMZN,1997-10-13,0.1965,0.202,0.1965,0.2
+AMZN,1997-10-14,0.203,0.205,0.1915,0.199
+AMZN,1997-10-15,0.1985,0.1985,0.1885,0.196
+AMZN,1997-10-16,0.199,0.199,0.18,0.181
+AMZN,1997-10-17,0.1805,0.183,0.176,0.181
+AMZN,1997-10-20,0.184,0.194,0.1835,0.191
+AMZN,1997-10-21,0.198,0.222,0.1925,0.2215
+AMZN,1997-10-22,0.221,0.231,0.219,0.226
+AMZN,1997-10-23,0.2115,0.228,0.2095,0.225
+AMZN,1997-10-24,0.2375,0.253,0.227,0.2515
+AMZN,1997-10-27,0.24,0.2505,0.2115,0.2135
+AMZN,1997-10-28,0.196,0.25,0.194,0.2475
+AMZN,1997-10-29,0.2575,0.275,0.25,0.2695
+AMZN,1997-10-30,0.2605,0.2675,0.252,0.256
+AMZN,1997-10-31,0.268,0.273,0.2485,0.254
+AMZN,1997-11-03,0.261,0.261,0.2475,0.2535
+AMZN,1997-11-04,0.25,0.2525,0.241,0.248
+AMZN,1997-11-05,0.249,0.256,0.244,0.244
+AMZN,1997-11-06,0.246,0.246,0.232,0.233
+AMZN,1997-11-07,0.221,0.232,0.2195,0.224
+AMZN,1997-11-10,0.225,0.228,0.2105,0.2105
+AMZN,1997-11-11,0.212,0.2155,0.196,0.1975
+AMZN,1997-11-12,0.189,0.2095,0.1835,0.1885
+AMZN,1997-11-13,0.1975,0.1985,0.1885,0.193
+AMZN,1997-11-14,0.197,0.2105,0.189,0.2085
+AMZN,1997-11-17,0.2115,0.227,0.211,0.219
+AMZN,1997-11-18,0.219,0.224,0.217,0.221
+AMZN,1997-11-19,0.2205,0.226,0.2155,0.2255
+AMZN,1997-11-20,0.2285,0.23,0.2255,0.229
+AMZN,1997-11-21,0.2275,0.229,0.2245,0.2245
+AMZN,1997-11-24,0.219,0.221,0.2115,0.2115
+AMZN,1997-11-25,0.212,0.2165,0.202,0.21
+AMZN,1997-11-26,0.212,0.2205,0.212,0.213
+AMZN,1997-11-28,0.2135,0.2165,0.2055,0.206
+AMZN,1997-12-01,0.212,0.219,0.207,0.2135
+AMZN,1997-12-02,0.213,0.215,0.209,0.2115
+AMZN,1997-12-03,0.21,0.219,0.2095,0.218
+AMZN,1997-12-04,0.22,0.2275,0.2195,0.225
+AMZN,1997-12-05,0.222,0.2295,0.2175,0.2295
+AMZN,1997-12-08,0.227,0.2385,0.226,0.2355
+AMZN,1997-12-09,0.2335,0.2385,0.23,0.2345
+AMZN,1997-12-10,0.229,0.231,0.22,0.2255
+AMZN,1997-12-11,0.22,0.2415,0.22,0.2345
+AMZN,1997-12-12,0.2325,0.24,0.2205,0.227
+AMZN,1997-12-15,0.229,0.2335,0.2205,0.229
+AMZN,1997-12-16,0.2325,0.2325,0.223,0.223
+AMZN,1997-12-17,0.219,0.223,0.213,0.2195
+AMZN,1997-12-18,0.2175,0.2215,0.2115,0.2145
+AMZN,1997-12-19,0.2115,0.226,0.2085,0.225
+AMZN,1997-12-22,0.225,0.239,0.2215,0.235
+AMZN,1997-12-23,0.2345,0.237,0.231,0.231
+AMZN,1997-12-24,0.231,0.2355,0.2235,0.23
+AMZN,1997-12-26,0.228,0.2325,0.2245,0.226
+AMZN,1997-12-29,0.229,0.239,0.2265,0.2375
+AMZN,1997-12-30,0.2415,0.2455,0.239,0.2425
+AMZN,1997-12-31,0.244,0.252,0.242,0.251
+AMZN,1998-01-02,0.25,0.25,0.24,0.248
+AMZN,1998-01-05,0.2445,0.247,0.2355,0.2375
+AMZN,1998-01-06,0.235,0.244,0.2335,0.242
+AMZN,1998-01-07,0.2415,0.2415,0.2345,0.239
+AMZN,1998-01-08,0.235,0.235,0.2265,0.2305
+AMZN,1998-01-09,0.2335,0.2335,0.2115,0.213
+AMZN,1998-01-12,0.2085,0.2195,0.2075,0.215
+AMZN,1998-01-13,0.217,0.2335,0.216,0.2325
+AMZN,1998-01-14,0.233,0.244,0.231,0.244
+AMZN,1998-01-15,0.2395,0.2505,0.2395,0.2475
+AMZN,1998-01-16,0.248,0.249,0.2385,0.2395
+AMZN,1998-01-20,0.241,0.2505,0.2405,0.2475
+AMZN,1998-01-21,0.247,0.2585,0.244,0.2535
+AMZN,1998-01-22,0.2535,0.2635,0.251,0.257
+AMZN,1998-01-23,0.267,0.267,0.247,0.247
+AMZN,1998-01-26,0.249,0.2495,0.237,0.2405
+AMZN,1998-01-27,0.241,0.243,0.2335,0.2375
+AMZN,1998-01-28,0.2375,0.2415,0.231,0.2385
+AMZN,1998-01-29,0.2395,0.2495,0.239,0.248
+AMZN,1998-01-30,0.25,0.253,0.2445,0.246
+AMZN,1998-02-02,0.2475,0.2605,0.247,0.26
+AMZN,1998-02-03,0.2595,0.2625,0.2545,0.2575
+AMZN,1998-02-04,0.253,0.2595,0.2525,0.253
+AMZN,1998-02-05,0.2555,0.2555,0.244,0.247
+AMZN,1998-02-06,0.2465,0.251,0.244,0.2455
+AMZN,1998-02-09,0.246,0.248,0.2385,0.2425
+AMZN,1998-02-10,0.244,0.266,0.2415,0.265
+AMZN,1998-02-11,0.2645,0.273,0.264,0.2645
+AMZN,1998-02-12,0.2635,0.265,0.2595,0.263
+AMZN,1998-02-13,0.2625,0.2635,0.2575,0.2595
+AMZN,1998-02-17,0.261,0.261,0.2535,0.2575
+AMZN,1998-02-18,0.2575,0.2575,0.2525,0.2535
+AMZN,1998-02-19,0.2555,0.2645,0.254,0.2615
+AMZN,1998-02-20,0.2615,0.2645,0.2555,0.2635
+AMZN,1998-02-23,0.2645,0.271,0.2605,0.2705
+AMZN,1998-02-24,0.271,0.284,0.2675,0.2705
+AMZN,1998-02-25,0.2735,0.277,0.263,0.2745
+AMZN,1998-02-26,0.273,0.304,0.272,0.303
+AMZN,1998-02-27,0.301,0.332,0.299,0.321
+AMZN,1998-03-02,0.316,0.322,0.3125,0.3175
+AMZN,1998-03-03,0.3145,0.3155,0.298,0.299
+AMZN,1998-03-04,0.3,0.3095,0.2915,0.306
+AMZN,1998-03-05,0.299,0.326,0.297,0.3125
+AMZN,1998-03-06,0.315,0.321,0.3075,0.32
+AMZN,1998-03-09,0.3205,0.3575,0.32,0.348
+AMZN,1998-03-10,0.356,0.3675,0.3455,0.3465
+AMZN,1998-03-11,0.3415,0.344,0.326,0.332
+AMZN,1998-03-12,0.328,0.338,0.3215,0.327
+AMZN,1998-03-13,0.332,0.337,0.324,0.328
+AMZN,1998-03-16,0.3315,0.3365,0.329,0.329
+AMZN,1998-03-17,0.3325,0.3345,0.3245,0.333
+AMZN,1998-03-18,0.33,0.3575,0.33,0.3555
+AMZN,1998-03-19,0.3555,0.3645,0.349,0.35
+AMZN,1998-03-20,0.35,0.3535,0.3465,0.35
+AMZN,1998-03-23,0.348,0.353,0.345,0.349
+AMZN,1998-03-24,0.344,0.3615,0.344,0.351
+AMZN,1998-03-25,0.354,0.3575,0.3375,0.3405
+AMZN,1998-03-26,0.3405,0.349,0.331,0.345
+AMZN,1998-03-27,0.351,0.363,0.345,0.354
+AMZN,1998-03-30,0.358,0.3645,0.3545,0.358
+AMZN,1998-03-31,0.3555,0.3605,0.349,0.3565
+AMZN,1998-04-01,0.355,0.3765,0.35,0.3755
+AMZN,1998-04-02,0.3795,0.403,0.374,0.396
+AMZN,1998-04-03,0.401,0.4015,0.3845,0.3875
+AMZN,1998-04-06,0.3925,0.395,0.3675,0.3695
+AMZN,1998-04-07,0.3625,0.3635,0.353,0.3585
+AMZN,1998-04-08,0.36,0.374,0.356,0.3695
+AMZN,1998-04-09,0.385,0.4,0.382,0.397
+AMZN,1998-04-13,0.3955,0.401,0.3835,0.393
+AMZN,1998-04-14,0.391,0.416,0.3885,0.405
+AMZN,1998-04-15,0.4085,0.4165,0.394,0.4005
+AMZN,1998-04-16,0.4005,0.414,0.3885,0.4105
+AMZN,1998-04-17,0.399,0.405,0.394,0.3955
+AMZN,1998-04-20,0.3975,0.4145,0.3905,0.3925
+AMZN,1998-04-21,0.397,0.3975,0.3795,0.388
+AMZN,1998-04-22,0.3885,0.39,0.3625,0.3635
+AMZN,1998-04-23,0.3625,0.3625,0.3355,0.3375
+AMZN,1998-04-24,0.3415,0.3655,0.3395,0.3535
+AMZN,1998-04-27,0.3475,0.3525,0.3215,0.345
+AMZN,1998-04-28,0.387,0.4145,0.371,0.3985
+AMZN,1998-04-29,0.405,0.411,0.39,0.398
+AMZN,1998-04-30,0.406,0.4085,0.377,0.3825
+AMZN,1998-05-01,0.3865,0.3965,0.377,0.394
+AMZN,1998-05-04,0.396,0.3995,0.389,0.397
+AMZN,1998-05-05,0.3915,0.398,0.388,0.3905
+AMZN,1998-05-06,0.3915,0.3915,0.3755,0.3765
+AMZN,1998-05-07,0.379,0.3875,0.3675,0.379
+AMZN,1998-05-08,0.38,0.3865,0.373,0.385
+AMZN,1998-05-11,0.387,0.3875,0.3605,0.362
+AMZN,1998-05-12,0.3655,0.383,0.361,0.3805
+AMZN,1998-05-13,0.377,0.3915,0.374,0.387
+AMZN,1998-05-14,0.3835,0.3945,0.379,0.3815
+AMZN,1998-05-15,0.383,0.3855,0.373,0.3735
+AMZN,1998-05-18,0.375,0.3775,0.3615,0.367
+AMZN,1998-05-19,0.3735,0.3775,0.372,0.3765
+AMZN,1998-05-20,0.3765,0.381,0.3675,0.3695
+AMZN,1998-05-21,0.373,0.375,0.364,0.37
+AMZN,1998-05-22,0.368,0.3695,0.356,0.3585
+AMZN,1998-05-26,0.3585,0.362,0.337,0.341
+AMZN,1998-05-27,0.335,0.364,0.3325,0.361
+AMZN,1998-05-28,0.3635,0.3655,0.355,0.358
+AMZN,1998-05-29,0.358,0.371,0.356,0.367
+AMZN,1998-06-01,0.3665,0.369,0.347,0.357
+AMZN,1998-06-02,0.3635,0.371,0.346,0.364
+AMZN,1998-06-03,0.374,0.377,0.35,0.352
+AMZN,1998-06-04,0.358,0.366,0.344,0.3655
+AMZN,1998-06-05,0.3645,0.37,0.3595,0.369
+AMZN,1998-06-08,0.365,0.386,0.3625,0.3855
+AMZN,1998-06-09,0.387,0.4325,0.3855,0.427
+AMZN,1998-06-10,0.43,0.469,0.425,0.451
+AMZN,1998-06-11,0.4605,0.522,0.4585,0.521
+AMZN,1998-06-12,0.529,0.529,0.4855,0.5085
+AMZN,1998-06-15,0.496,0.571,0.4925,0.548
+AMZN,1998-06-16,0.556,0.6145,0.554,0.6135
+AMZN,1998-06-17,0.6325,0.6765,0.628,0.6585
+AMZN,1998-06-18,0.675,0.6875,0.598,0.601
+AMZN,1998-06-19,0.592,0.6355,0.5665,0.632
+AMZN,1998-06-22,0.623,0.6865,0.602,0.678
+AMZN,1998-06-23,0.6755,0.773,0.671,0.7725
+AMZN,1998-06-24,0.7915,0.8395,0.7425,0.832
+AMZN,1998-06-25,0.8335,0.873,0.8,0.8255
+AMZN,1998-06-26,0.8125,0.8355,0.781,0.7855
+AMZN,1998-06-29,0.7895,0.83,0.7895,0.823
+AMZN,1998-06-30,0.815,0.846,0.806,0.831
+AMZN,1998-07-01,0.8485,0.954,0.8395,0.951
+AMZN,1998-07-02,0.9645,1.046,0.9375,1.0335
+AMZN,1998-07-06,1.0615,1.173,1.046,1.1625
+AMZN,1998-07-07,1.1915,1.198,1.0085,1.0175
+AMZN,1998-07-08,0.9325,0.9915,0.853,0.8925
+AMZN,1998-07-09,0.922,0.971,0.875,0.879
+AMZN,1998-07-10,0.8585,0.8825,0.8175,0.829
+AMZN,1998-07-13,0.804,0.9,0.7855,0.897
+AMZN,1998-07-14,0.904,0.9645,0.8915,0.9585
+AMZN,1998-07-15,0.9665,0.978,0.9145,0.9375
+AMZN,1998-07-16,0.9455,0.9585,0.904,0.945
+AMZN,1998-07-17,0.9365,1.004,0.9325,0.9985
+AMZN,1998-07-20,1.0095,1.1675,0.998,1.146
+AMZN,1998-07-21,1.144,1.225,1.0665,1.1005
+AMZN,1998-07-22,1.1165,1.1655,1.0875,1.1165
+AMZN,1998-07-23,1.0835,1.154,1.0585,1.0635
+AMZN,1998-07-24,1.077,1.096,0.975,1.0355
+AMZN,1998-07-27,0.9925,1.0615,0.9635,1.0465
+AMZN,1998-07-28,1.037,1.05,0.9835,0.991
+AMZN,1998-07-29,1.004,1.0125,0.896,0.8985
+AMZN,1998-07-30,0.931,0.9585,0.879,0.948
+AMZN,1998-07-31,0.954,0.9595,0.9095,0.924
+AMZN,1998-08-03,0.9145,0.929,0.894,0.902
+AMZN,1998-08-04,0.9175,0.951,0.901,0.9155
+AMZN,1998-08-05,0.94,0.9425,0.8335,0.885
+AMZN,1998-08-06,0.87,0.9375,0.859,0.9125
+AMZN,1998-08-07,0.927,0.9905,0.9115,0.9665
+AMZN,1998-08-10,0.975,1.0155,0.9585,1.0135
+AMZN,1998-08-11,0.9625,1.0575,0.9605,1.0335
+AMZN,1998-08-12,1.056,1.096,1.034,1.0865
+AMZN,1998-08-13,1.0885,1.125,1.0585,1.0625
+AMZN,1998-08-14,1.089,1.0895,1.002,1.023
+AMZN,1998-08-17,1.006,1.0265,0.9875,0.9975
+AMZN,1998-08-18,1.01,1.076,0.9925,1.0725
+AMZN,1998-08-19,1.094,1.1145,1.0585,1.073
+AMZN,1998-08-20,1.052,1.081,1.046,1.076
+AMZN,1998-08-21,1.0605,1.0855,1.027,1.0805
+AMZN,1998-08-24,1.0855,1.125,1.0845,1.123
+AMZN,1998-08-25,1.1455,1.146,1.0895,1.097
+AMZN,1998-08-26,1.081,1.0855,1.057,1.0605
+AMZN,1998-08-27,1.0365,1.0415,0.9915,0.9915
+AMZN,1998-08-28,0.998,1.0075,0.8605,0.8825
+AMZN,1998-08-31,0.8785,0.897,0.6925,0.698
+AMZN,1998-09-01,0.6345,0.722,0.5415,0.6665
+AMZN,1998-09-02,0.6925,0.8,0.6835,0.7325
+AMZN,1998-09-03,0.697,0.752,0.673,0.7155
+AMZN,1998-09-04,0.7225,0.75,0.6835,0.719
+AMZN,1998-09-08,0.7835,0.7895,0.75,0.769
+AMZN,1998-09-09,0.746,0.77,0.695,0.704
+AMZN,1998-09-10,0.6615,0.671,0.627,0.6635
+AMZN,1998-09-11,0.653,0.674,0.6125,0.634
+AMZN,1998-09-14,0.67,0.671,0.6125,0.614
+AMZN,1998-09-15,0.59,0.623,0.5865,0.6085
+AMZN,1998-09-16,0.619,0.716,0.596,0.704
+AMZN,1998-09-17,0.6705,0.696,0.6375,0.6415
+AMZN,1998-09-18,0.648,0.6765,0.6475,0.664
+AMZN,1998-09-21,0.6335,0.724,0.6335,0.7125
+AMZN,1998-09-22,0.7355,0.7625,0.73,0.735
+AMZN,1998-09-23,0.757,0.879,0.75,0.876
+AMZN,1998-09-24,0.8925,0.974,0.846,0.851
+AMZN,1998-09-25,0.821,0.922,0.821,0.9105
+AMZN,1998-09-28,0.97,1.0,0.9325,0.9635
+AMZN,1998-09-29,0.977,0.9965,0.929,0.9425
+AMZN,1998-09-30,0.929,0.9625,0.907,0.93
+AMZN,1998-10-01,0.9,0.925,0.8335,0.855
+AMZN,1998-10-02,0.8775,0.9325,0.8415,0.919
+AMZN,1998-10-05,0.9075,0.925,0.8415,0.8725
+AMZN,1998-10-06,0.929,0.9355,0.8665,0.9025
+AMZN,1998-10-07,0.855,0.873,0.7605,0.7785
+AMZN,1998-10-08,0.6905,0.7335,0.6665,0.718
+AMZN,1998-10-09,0.752,0.7655,0.698,0.76
+AMZN,1998-10-12,0.8095,0.8415,0.775,0.7765
+AMZN,1998-10-13,0.765,0.795,0.755,0.7615
+AMZN,1998-10-14,0.759,0.8135,0.748,0.779
+AMZN,1998-10-15,0.7855,0.8155,0.771,0.809
+AMZN,1998-10-16,0.822,0.8495,0.8085,0.8285
+AMZN,1998-10-19,0.825,0.8905,0.825,0.881
+AMZN,1998-10-20,0.906,0.9375,0.8885,0.8895
+AMZN,1998-10-21,0.912,0.919,0.88,0.9165
+AMZN,1998-10-22,0.897,0.9825,0.895,0.9555
+AMZN,1998-10-23,0.954,0.986,0.951,0.9675
+AMZN,1998-10-26,0.9925,1.0155,0.973,1.012
+AMZN,1998-10-27,1.0345,1.05,0.967,0.9695
+AMZN,1998-10-28,0.9745,0.996,0.952,0.9755
+AMZN,1998-10-29,1.011,1.0605,0.9915,1.054
+AMZN,1998-10-30,1.055,1.082,1.0385,1.0535
+AMZN,1998-11-02,1.0675,1.0955,1.0375,1.0915
+AMZN,1998-11-03,1.0925,1.109,1.048,1.0505
+AMZN,1998-11-04,1.095,1.1,1.055,1.082
+AMZN,1998-11-05,1.064,1.0845,1.052,1.071
+AMZN,1998-11-06,1.05,1.069,1.0335,1.038
+AMZN,1998-11-09,1.0155,1.062,1.006,1.0575
+AMZN,1998-11-10,1.069,1.1665,1.0675,1.098
+AMZN,1998-11-11,1.1135,1.119,1.044,1.055
+AMZN,1998-11-12,1.046,1.1075,1.0415,1.0915
+AMZN,1998-11-13,1.0995,1.1125,1.0475,1.0645
+AMZN,1998-11-16,1.071,1.0825,1.029,1.052
+AMZN,1998-11-17,1.078,1.2855,1.071,1.2375
+AMZN,1998-11-18,1.2635,1.422,1.2625,1.3665
+AMZN,1998-11-19,1.425,1.4625,1.275,1.277
+AMZN,1998-11-20,1.4585,1.5145,1.375,1.505
+AMZN,1998-11-23,1.5905,1.821,1.5505,1.8165
+AMZN,1998-11-24,1.8665,1.9425,1.7085,1.7875
+AMZN,1998-11-25,1.804,1.8625,1.7085,1.7525
+AMZN,1998-11-27,1.8105,1.8165,1.775,1.805
+AMZN,1998-11-30,1.83,1.8355,1.598,1.6
+AMZN,1998-12-01,1.546,1.748,1.5165,1.746
+AMZN,1998-12-02,1.7245,1.729,1.6465,1.6625
+AMZN,1998-12-03,1.6595,1.704,1.5415,1.579
+AMZN,1998-12-04,1.629,1.6415,1.521,1.571
+AMZN,1998-12-07,1.6085,1.6165,1.5425,1.5915
+AMZN,1998-12-08,1.58,1.7155,1.571,1.7005
+AMZN,1998-12-09,1.7115,1.8695,1.6835,1.802
+AMZN,1998-12-10,1.8135,1.8665,1.747,1.776
+AMZN,1998-12-11,1.7505,1.8665,1.75,1.8585
+AMZN,1998-12-14,1.8425,1.9165,1.8165,1.852
+AMZN,1998-12-15,1.8915,2.025,1.879,2.023
+AMZN,1998-12-16,2.1595,2.5145,2.1585,2.4085
+AMZN,1998-12-17,2.2,2.429,2.1715,2.306
+AMZN,1998-12-18,2.3585,2.4085,2.3155,2.389
+AMZN,1998-12-21,2.529,2.681,2.5,2.656
+AMZN,1998-12-22,2.7245,2.7415,2.572,2.6865
+AMZN,1998-12-23,2.7335,2.75,2.6595,2.7085
+AMZN,1998-12-24,2.6855,2.725,2.6585,2.707
+AMZN,1998-12-28,2.7585,3.0155,2.7085,2.933
+AMZN,1998-12-29,2.9165,2.9175,2.7375,2.7695
+AMZN,1998-12-30,2.775,2.8605,2.5325,2.677
+AMZN,1998-12-31,2.644,2.7585,2.6345,2.677
+AMZN,1999-01-04,2.7305,2.9665,2.6655,2.958
+AMZN,1999-01-05,2.739,3.244,2.6625,3.1125
+AMZN,1999-01-06,3.4095,3.5095,3.35,3.45
+AMZN,1999-01-07,3.428,4.006,3.325,3.972
+AMZN,1999-01-08,4.606,4.978,3.8,4.006
+AMZN,1999-01-11,4.6,4.625,4.1905,4.6155
+AMZN,1999-01-12,4.5125,4.55,3.975,4.0845
+AMZN,1999-01-13,3.125,4.0875,3.125,3.7
+AMZN,1999-01-14,3.75,3.981,3.4,3.45
+AMZN,1999-01-15,3.5,3.7515,3.4405,3.5095
+AMZN,1999-01-19,3.7625,3.7625,3.406,3.4955
+AMZN,1999-01-20,3.3765,3.425,2.744,2.825
+AMZN,1999-01-21,2.6125,2.7595,2.314,2.65
+AMZN,1999-01-22,2.4875,3.147,2.469,3.075
+AMZN,1999-01-25,3.0375,3.0845,2.75,2.8095
+AMZN,1999-01-26,2.8155,3.031,2.7655,2.8775
+AMZN,1999-01-27,3.353,3.494,3.0,3.1405
+AMZN,1999-01-28,3.161,3.219,3.006,3.072
+AMZN,1999-01-29,3.0405,3.0405,2.875,2.9235
+AMZN,1999-02-01,2.944,3.058,2.875,2.897
+AMZN,1999-02-02,2.9095,2.911,2.7125,2.756
+AMZN,1999-02-03,2.725,3.15,2.7125,3.144
+AMZN,1999-02-04,3.131,3.169,2.906,2.95
+AMZN,1999-02-05,2.925,3.072,2.808,2.897
+AMZN,1999-02-08,2.8595,2.878,2.644,2.728
+AMZN,1999-02-09,2.6985,2.7,2.4985,2.5
+AMZN,1999-02-10,2.456,2.5845,2.375,2.436
+AMZN,1999-02-11,2.5125,2.7545,2.4875,2.747
+AMZN,1999-02-12,2.7,2.747,2.5905,2.6125
+AMZN,1999-02-16,2.672,2.7125,2.425,2.4655
+AMZN,1999-02-17,2.461,2.5515,2.3125,2.3375
+AMZN,1999-02-18,2.4125,2.4125,2.106,2.2375
+AMZN,1999-02-19,2.3595,2.5625,2.275,2.547
+AMZN,1999-02-22,2.544,2.7405,2.45,2.6625
+AMZN,1999-02-23,2.753,2.925,2.7375,2.8795
+AMZN,1999-02-24,2.9405,3.0545,2.756,2.7735
+AMZN,1999-02-25,2.9155,3.1405,2.8655,3.125
+AMZN,1999-02-26,3.169,3.25,3.025,3.203
+AMZN,1999-03-01,3.175,3.4015,3.1,3.325
+AMZN,1999-03-02,3.361,3.394,3.0265,3.033
+AMZN,1999-03-03,3.094,3.1875,3.006,3.0875
+AMZN,1999-03-04,3.1375,3.175,2.897,3.003
+AMZN,1999-03-05,3.0985,3.1125,2.9595,3.0375
+AMZN,1999-03-08,3.036,3.161,2.981,3.0545
+AMZN,1999-03-09,3.128,3.331,3.086,3.2485
+AMZN,1999-03-10,3.419,3.4735,3.35,3.428
+AMZN,1999-03-11,3.494,3.569,3.275,3.372
+AMZN,1999-03-12,3.35,3.3845,3.2155,3.333
+AMZN,1999-03-15,3.325,3.475,3.275,3.4735
+AMZN,1999-03-16,3.475,3.5095,3.319,3.3455
+AMZN,1999-03-17,3.283,3.3375,3.206,3.275
+AMZN,1999-03-18,3.322,3.5,3.3095,3.461
+AMZN,1999-03-19,3.547,3.5765,3.375,3.3765
+AMZN,1999-03-22,3.3295,3.4125,3.2625,3.3
+AMZN,1999-03-23,3.2155,3.247,2.95,2.9845
+AMZN,1999-03-24,2.9295,3.1,2.85,3.092
+AMZN,1999-03-25,3.2235,3.5,3.2045,3.497
+AMZN,1999-03-26,3.5,3.694,3.4345,3.4765
+AMZN,1999-03-29,3.75,3.7875,3.7,3.7405
+AMZN,1999-03-30,3.8,4.2375,3.7885,4.117
+AMZN,1999-03-31,4.281,4.45,4.128,4.3045
+AMZN,1999-04-01,4.4845,4.503,4.1875,4.275
+AMZN,1999-04-05,4.3155,4.6875,4.294,4.6625
+AMZN,1999-04-06,4.6125,4.894,4.4875,4.572
+AMZN,1999-04-07,4.6655,4.683,4.281,4.3955
+AMZN,1999-04-08,4.3705,4.603,4.15,4.475
+AMZN,1999-04-09,4.453,4.65,4.394,4.572
+AMZN,1999-04-12,4.403,4.706,4.4,4.611
+AMZN,1999-04-13,4.669,4.8,4.456,4.4595
+AMZN,1999-04-14,4.55,4.6125,4.1655,4.2
+AMZN,1999-04-15,4.147,4.2625,3.775,4.181
+AMZN,1999-04-16,4.597,4.7875,4.517,4.75
+AMZN,1999-04-19,4.725,4.725,3.875,3.9735
+AMZN,1999-04-20,3.933,4.358,3.8375,4.3
+AMZN,1999-04-21,4.3095,4.55,4.225,4.481
+AMZN,1999-04-22,4.608,4.775,4.4485,4.7515
+AMZN,1999-04-23,4.822,5.4125,4.794,5.253
+AMZN,1999-04-26,5.225,5.397,5.1,5.1795
+AMZN,1999-04-27,5.425,5.531,5.05,5.147
+AMZN,1999-04-28,5.0,5.05,4.5595,4.8375
+AMZN,1999-04-29,4.311,4.544,4.125,4.206
+AMZN,1999-04-30,4.425,4.5,4.125,4.3015
+AMZN,1999-05-03,4.172,4.1765,3.753,3.7735
+AMZN,1999-05-04,3.8155,4.0125,3.5125,3.575
+AMZN,1999-05-05,3.597,3.706,3.347,3.6625
+AMZN,1999-05-06,3.7,3.775,3.394,3.4345
+AMZN,1999-05-07,3.519,3.6,3.275,3.4095
+AMZN,1999-05-10,3.4155,3.675,3.35,3.672
+AMZN,1999-05-11,3.767,3.847,3.6,3.7095
+AMZN,1999-05-12,3.7015,3.7155,3.5375,3.5735
+AMZN,1999-05-13,3.6095,3.697,3.4,3.4
+AMZN,1999-05-14,3.328,3.369,3.2455,3.3095
+AMZN,1999-05-17,3.25,3.45,3.0375,3.4405
+AMZN,1999-05-18,3.411,3.4375,3.2735,3.3155
+AMZN,1999-05-19,3.3485,3.4905,3.3375,3.489
+AMZN,1999-05-20,3.419,3.45,3.2625,3.2705
+AMZN,1999-05-21,3.269,3.3,3.144,3.214
+AMZN,1999-05-24,3.2155,3.2345,2.9,2.9375
+AMZN,1999-05-25,2.931,3.028,2.7845,2.789
+AMZN,1999-05-26,2.8295,3.047,2.6125,3.0235
+AMZN,1999-05-27,2.9905,3.014,2.85,2.864
+AMZN,1999-05-28,2.8905,3.0095,2.8,2.969
+AMZN,1999-06-01,2.7875,2.8375,2.6245,2.6455
+AMZN,1999-06-02,2.619,2.875,2.428,2.803
+AMZN,1999-06-03,2.8485,2.8625,2.6125,2.6265
+AMZN,1999-06-04,2.6405,2.75,2.5405,2.711
+AMZN,1999-06-07,2.714,2.997,2.7,2.9345
+AMZN,1999-06-08,3.0,3.0345,2.7595,2.789
+AMZN,1999-06-09,2.8485,2.8625,2.744,2.85
+AMZN,1999-06-10,2.797,2.953,2.753,2.8985
+AMZN,1999-06-11,2.878,2.925,2.619,2.6455
+AMZN,1999-06-14,2.5985,2.6125,2.244,2.3
+AMZN,1999-06-15,2.306,2.494,2.2655,2.4125
+AMZN,1999-06-16,2.533,2.825,2.525,2.792
+AMZN,1999-06-17,2.7905,2.978,2.7405,2.8235
+AMZN,1999-06-18,2.7985,2.8625,2.7375,2.783
+AMZN,1999-06-21,2.839,3.089,2.794,3.0875
+AMZN,1999-06-22,3.0795,3.2375,2.9125,2.9375
+AMZN,1999-06-23,2.889,3.033,2.803,2.944
+AMZN,1999-06-24,2.953,2.9705,2.825,2.8405
+AMZN,1999-06-25,2.911,2.9375,2.703,2.7545
+AMZN,1999-06-28,2.775,2.797,2.561,2.767
+AMZN,1999-06-29,2.756,2.956,2.719,2.9015
+AMZN,1999-06-30,2.9125,3.231,2.875,3.128
+AMZN,1999-07-01,3.131,3.1625,2.95,3.0595
+AMZN,1999-07-02,3.081,3.15,3.019,3.1015
+AMZN,1999-07-06,3.2,3.333,3.1375,3.172
+AMZN,1999-07-07,3.153,3.1875,3.0,3.047
+AMZN,1999-07-08,3.1405,3.1875,3.033,3.1345
+AMZN,1999-07-09,3.153,3.194,3.1015,3.1375
+AMZN,1999-07-12,3.125,3.1375,2.9,2.9345
+AMZN,1999-07-13,2.906,3.1795,2.875,3.153
+AMZN,1999-07-14,3.1845,3.375,3.1455,3.375
+AMZN,1999-07-15,3.375,3.5375,3.3345,3.489
+AMZN,1999-07-16,3.469,3.5625,3.403,3.4405
+AMZN,1999-07-19,3.4,3.4155,3.2875,3.292
+AMZN,1999-07-20,3.228,3.2345,3.0015,3.003
+AMZN,1999-07-21,3.025,3.206,3.006,3.136
+AMZN,1999-07-22,2.911,2.928,2.619,2.6705
+AMZN,1999-07-23,2.7455,2.869,2.5795,2.864
+AMZN,1999-07-26,2.761,2.8875,2.625,2.6485
+AMZN,1999-07-27,2.725,2.7595,2.503,2.525
+AMZN,1999-07-28,2.5495,2.653,2.4905,2.644
+AMZN,1999-07-29,2.5595,2.6095,2.5,2.539
+AMZN,1999-07-30,2.553,2.569,2.4375,2.5015
+AMZN,1999-08-02,2.4595,2.553,2.3485,2.35
+AMZN,1999-08-03,2.425,2.425,2.2405,2.372
+AMZN,1999-08-04,2.344,2.4095,2.2,2.211
+AMZN,1999-08-05,2.189,2.45,2.05,2.431
+AMZN,1999-08-06,2.4155,2.4875,2.231,2.239
+AMZN,1999-08-09,2.2875,2.2875,2.114,2.1375
+AMZN,1999-08-10,2.1345,2.3045,2.05,2.275
+AMZN,1999-08-11,2.3095,2.381,2.1295,2.2735
+AMZN,1999-08-12,2.275,2.394,2.2345,2.294
+AMZN,1999-08-13,2.375,2.436,2.353,2.436
+AMZN,1999-08-16,2.456,2.522,2.3875,2.458
+AMZN,1999-08-17,2.5125,2.7375,2.497,2.731
+AMZN,1999-08-18,2.878,2.9375,2.8125,2.828
+AMZN,1999-08-19,2.769,2.7795,2.628,2.653
+AMZN,1999-08-20,2.656,2.839,2.628,2.836
+AMZN,1999-08-23,2.8985,3.0125,2.894,2.9595
+AMZN,1999-08-24,2.9,3.1375,2.8985,3.0015
+AMZN,1999-08-25,3.0705,3.325,3.0375,3.322
+AMZN,1999-08-26,3.325,3.389,3.1875,3.214
+AMZN,1999-08-27,3.2625,3.2635,3.125,3.2125
+AMZN,1999-08-30,3.189,3.25,2.947,2.981
+AMZN,1999-08-31,2.9595,3.117,2.8045,3.1095
+AMZN,1999-09-01,3.175,3.175,2.9375,2.9765
+AMZN,1999-09-02,2.875,3.097,2.869,3.003
+AMZN,1999-09-03,3.181,3.2,3.031,3.122
+AMZN,1999-09-07,3.1905,3.219,3.106,3.147
+AMZN,1999-09-08,3.1,3.1625,3.047,3.072
+AMZN,1999-09-09,3.175,3.222,3.119,3.181
+AMZN,1999-09-10,3.297,3.4,3.244,3.325
+AMZN,1999-09-13,3.281,3.3,3.125,3.1655
+AMZN,1999-09-14,3.1375,3.322,3.1375,3.3
+AMZN,1999-09-15,3.3875,3.397,3.25,3.278
+AMZN,1999-09-16,3.247,3.2905,3.1375,3.2625
+AMZN,1999-09-17,3.281,3.3,3.1375,3.1905
+AMZN,1999-09-20,3.1845,3.25,3.1345,3.1375
+AMZN,1999-09-21,3.081,3.197,3.05,3.1125
+AMZN,1999-09-22,3.144,3.325,3.0345,3.3
+AMZN,1999-09-23,3.35,3.4375,3.0615,3.1125
+AMZN,1999-09-24,3.1,3.3,3.075,3.25
+AMZN,1999-09-27,3.3095,3.394,3.094,3.128
+AMZN,1999-09-28,3.125,3.325,3.056,3.294
+AMZN,1999-09-29,3.325,4.25,3.2875,4.0375
+AMZN,1999-09-30,3.9905,4.075,3.8125,3.997
+AMZN,1999-10-01,3.85,3.9625,3.833,3.8625
+AMZN,1999-10-04,3.972,3.9875,3.7875,3.853
+AMZN,1999-10-05,3.856,3.9875,3.7375,3.922
+AMZN,1999-10-06,3.978,4.181,3.975,4.122
+AMZN,1999-10-07,4.281,4.5,4.175,4.3655
+AMZN,1999-10-08,4.344,4.475,4.222,4.4625
+AMZN,1999-10-11,4.456,4.469,4.3375,4.419
+AMZN,1999-10-12,4.3845,4.425,4.244,4.247
+AMZN,1999-10-13,4.125,4.25,3.978,3.997
+AMZN,1999-10-14,4.025,4.169,3.922,3.9795
+AMZN,1999-10-15,3.794,3.853,3.697,3.753
+AMZN,1999-10-18,3.753,3.825,3.553,3.703
+AMZN,1999-10-19,3.881,3.9125,3.781,3.831
+AMZN,1999-10-20,3.9155,4.031,3.817,4.025
+AMZN,1999-10-21,3.897,4.1405,3.853,4.0375
+AMZN,1999-10-22,4.072,4.181,3.9,3.931
+AMZN,1999-10-25,3.95,4.15,3.897,4.1375
+AMZN,1999-10-26,4.156,4.2155,4.006,4.0625
+AMZN,1999-10-27,3.969,3.969,3.7405,3.797
+AMZN,1999-10-28,3.475,3.656,3.294,3.55
+AMZN,1999-10-29,3.6375,3.6405,3.4625,3.531
+AMZN,1999-11-01,3.403,3.594,3.3155,3.456
+AMZN,1999-11-02,3.4875,3.5,3.253,3.322
+AMZN,1999-11-03,3.4095,3.425,3.25,3.2905
+AMZN,1999-11-04,3.3595,3.394,3.05,3.153
+AMZN,1999-11-05,3.2375,3.275,3.1125,3.247
+AMZN,1999-11-08,3.2405,4.0,3.175,3.9
+AMZN,1999-11-09,4.1,4.153,3.5,3.5405
+AMZN,1999-11-10,3.578,3.75,3.506,3.6
+AMZN,1999-11-11,3.7375,3.831,3.569,3.65
+AMZN,1999-11-12,3.6875,3.75,3.5405,3.747
+AMZN,1999-11-15,3.781,3.8,3.6655,3.675
+AMZN,1999-11-16,3.71,3.98,3.69,3.95
+AMZN,1999-11-17,3.897,4.0,3.772,3.825
+AMZN,1999-11-18,3.8375,3.9095,3.7625,3.897
+AMZN,1999-11-19,3.894,3.906,3.803,3.897
+AMZN,1999-11-22,3.894,4.125,3.8,4.025
+AMZN,1999-11-23,4.019,4.281,3.8125,4.0875
+AMZN,1999-11-24,4.2125,4.3875,4.1625,4.3625
+AMZN,1999-11-26,4.553,4.756,4.531,4.656
+AMZN,1999-11-29,4.775,4.844,4.506,4.522
+AMZN,1999-11-30,4.4135,4.444,4.1905,4.253
+AMZN,1999-12-01,4.3625,4.394,4.0985,4.25
+AMZN,1999-12-02,4.3,4.5655,4.281,4.453
+AMZN,1999-12-03,4.625,4.669,4.303,4.328
+AMZN,1999-12-06,4.344,4.494,4.2345,4.3875
+AMZN,1999-12-07,4.4,4.4,4.219,4.303
+AMZN,1999-12-08,4.3405,4.65,4.3,4.428
+AMZN,1999-12-09,4.775,5.65,4.672,5.181
+AMZN,1999-12-10,5.597,5.6,5.222,5.3345
+AMZN,1999-12-13,5.331,5.331,5.075,5.125
+AMZN,1999-12-14,5.1875,5.2,4.678,4.781
+AMZN,1999-12-15,4.64,4.97,4.55,4.82
+AMZN,1999-12-16,4.9125,4.9375,4.675,4.744
+AMZN,1999-12-17,4.8595,4.881,4.6905,4.703
+AMZN,1999-12-20,4.8875,5.1,4.753,4.85
+AMZN,1999-12-21,4.828,5.022,4.775,4.994
+AMZN,1999-12-22,5.028,5.028,4.775,4.8845
+AMZN,1999-12-23,4.9,4.95,4.453,4.5
+AMZN,1999-12-27,4.3875,4.4125,4.0,4.056
+AMZN,1999-12-28,4.153,4.325,4.078,4.1155
+AMZN,1999-12-29,4.172,4.269,4.131,4.175
+AMZN,1999-12-30,4.231,4.256,3.925,3.953
+AMZN,1999-12-31,3.9655,3.969,3.8,3.806
+AMZN,2000-01-03,4.075,4.478,3.9525,4.469
+AMZN,2000-01-04,4.269,4.575,4.0875,4.097
+AMZN,2000-01-05,3.525,3.756,3.4,3.4875
+AMZN,2000-01-06,3.5655,3.6345,3.2,3.278
+AMZN,2000-01-07,3.35,3.525,3.3095,3.478
+AMZN,2000-01-10,3.628,3.631,3.278,3.4595
+AMZN,2000-01-11,3.344,3.5,3.25,3.3375
+AMZN,2000-01-12,3.394,3.4,3.15,3.178
+AMZN,2000-01-13,3.247,3.3595,3.156,3.297
+AMZN,2000-01-14,3.3375,3.431,3.2,3.2125
+AMZN,2000-01-18,3.172,3.2595,3.15,3.206
+AMZN,2000-01-19,3.206,3.375,3.15,3.3405
+AMZN,2000-01-20,3.347,3.35,3.197,3.2375
+AMZN,2000-01-21,3.231,3.231,3.0,3.103
+AMZN,2000-01-24,3.378,3.669,3.375,3.506
+AMZN,2000-01-25,3.5,3.5625,3.3,3.4625
+AMZN,2000-01-26,3.431,3.5,3.2375,3.2405
+AMZN,2000-01-27,3.2595,3.3875,3.231,3.347
+AMZN,2000-01-28,3.25,3.322,3.0,3.0845
+AMZN,2000-01-31,3.019,3.2375,2.922,3.228
+AMZN,2000-02-01,3.375,3.531,3.219,3.372
+AMZN,2000-02-02,3.397,3.6125,3.3875,3.472
+AMZN,2000-02-03,4.056,4.297,3.869,4.2095
+AMZN,2000-02-04,4.1375,4.1375,3.894,3.928
+AMZN,2000-02-07,3.8095,3.844,3.656,3.75
+AMZN,2000-02-08,3.7,4.2,3.672,4.156
+AMZN,2000-02-09,4.0275,4.1865,4.001,4.0125
+AMZN,2000-02-10,3.925,3.994,3.775,3.8095
+AMZN,2000-02-11,3.856,3.956,3.775,3.8095
+AMZN,2000-02-14,3.7845,3.7875,3.678,3.722
+AMZN,2000-02-15,3.672,3.8095,3.531,3.6905
+AMZN,2000-02-16,3.6375,3.672,3.531,3.5345
+AMZN,2000-02-17,3.5625,3.5655,3.4,3.45
+AMZN,2000-02-18,3.422,3.45,3.194,3.2375
+AMZN,2000-02-22,3.247,3.325,3.153,3.178
+AMZN,2000-02-23,3.244,3.5875,3.2345,3.522
+AMZN,2000-02-24,3.528,3.569,3.281,3.422
+AMZN,2000-02-25,3.372,3.469,3.2595,3.456
+AMZN,2000-02-28,3.328,3.3595,3.206,3.2875
+AMZN,2000-02-29,3.3,3.4485,3.294,3.444
+AMZN,2000-03-01,3.381,3.425,3.25,3.294
+AMZN,2000-03-02,3.247,3.25,3.1095,3.128
+AMZN,2000-03-03,3.1625,3.2375,3.103,3.125
+AMZN,2000-03-06,3.144,3.3625,3.1405,3.197
+AMZN,2000-03-07,3.244,3.2905,3.106,3.175
+AMZN,2000-03-08,3.1625,3.2375,3.028,3.181
+AMZN,2000-03-09,3.15,3.45,3.1095,3.4405
+AMZN,2000-03-10,3.3625,3.4265,3.25,3.344
+AMZN,2000-03-13,3.2,3.331,3.15,3.2655
+AMZN,2000-03-14,3.303,3.347,3.169,3.281
+AMZN,2000-03-15,3.2375,3.256,3.1,3.1875
+AMZN,2000-03-16,3.1125,3.319,3.0,3.3125
+AMZN,2000-03-17,3.303,3.319,3.225,3.2405
+AMZN,2000-03-20,3.175,3.225,3.119,3.2095
+AMZN,2000-03-21,3.256,3.65,3.1125,3.619
+AMZN,2000-03-22,3.544,3.7,3.4625,3.5345
+AMZN,2000-03-23,3.475,3.547,3.375,3.3845
+AMZN,2000-03-24,3.731,3.7625,3.5655,3.6345
+AMZN,2000-03-27,3.6125,3.756,3.5875,3.656
+AMZN,2000-03-28,3.619,3.6375,3.4735,3.506
+AMZN,2000-03-29,3.475,3.494,3.25,3.3125
+AMZN,2000-03-30,3.225,3.369,3.2,3.325
+AMZN,2000-03-31,3.3375,3.356,3.15,3.35
+AMZN,2000-04-03,3.272,3.2845,3.1,3.178
+AMZN,2000-04-04,3.144,3.272,2.7875,3.197
+AMZN,2000-04-05,3.0875,3.247,3.025,3.1095
+AMZN,2000-04-06,3.172,3.275,3.094,3.2125
+AMZN,2000-04-07,3.256,3.431,3.206,3.378
+AMZN,2000-04-10,3.3625,3.422,3.1625,3.169
+AMZN,2000-04-11,3.125,3.3,3.0625,3.169
+AMZN,2000-04-12,3.2,3.219,2.8125,2.819
+AMZN,2000-04-13,2.894,2.9375,2.397,2.4
+AMZN,2000-04-14,2.394,2.619,2.0405,2.344
+AMZN,2000-04-17,2.2625,2.6,2.231,2.353
+AMZN,2000-04-18,2.381,2.8125,2.356,2.747
+AMZN,2000-04-19,2.7655,2.7655,2.5845,2.672
+AMZN,2000-04-20,2.669,2.6845,2.494,2.619
+AMZN,2000-04-24,2.469,2.578,2.244,2.4905
+AMZN,2000-04-25,2.5905,2.706,2.5125,2.622
+AMZN,2000-04-26,2.6655,2.872,2.6225,2.675
+AMZN,2000-04-27,2.4655,2.7625,2.425,2.644
+AMZN,2000-04-28,2.7,2.781,2.656,2.7595
+AMZN,2000-05-01,2.8,3.0155,2.7625,2.997
+AMZN,2000-05-02,2.9595,3.0,2.794,2.806
+AMZN,2000-05-03,2.7625,2.828,2.65,2.706
+AMZN,2000-05-04,2.7125,2.825,2.656,2.753
+AMZN,2000-05-05,2.731,2.931,2.706,2.925
+AMZN,2000-05-08,2.8405,2.9625,2.772,2.801
+AMZN,2000-05-09,2.825,2.8875,2.65,2.8125
+AMZN,2000-05-10,2.7265,2.769,2.45,2.6655
+AMZN,2000-05-11,2.697,2.7875,2.547,2.744
+AMZN,2000-05-12,2.7345,2.825,2.656,2.6875
+AMZN,2000-05-15,2.681,2.825,2.544,2.803
+AMZN,2000-05-16,2.856,2.994,2.8,2.953
+AMZN,2000-05-17,2.8595,3.119,2.85,3.05
+AMZN,2000-05-18,3.019,3.044,2.756,2.769
+AMZN,2000-05-19,2.731,2.7875,2.6125,2.631
+AMZN,2000-05-22,2.65,2.656,2.344,2.594
+AMZN,2000-05-23,2.525,2.594,2.325,2.3345
+AMZN,2000-05-24,2.322,2.4875,2.022,2.428
+AMZN,2000-05-25,2.475,2.5,2.275,2.275
+AMZN,2000-05-26,2.3125,2.3875,2.2,2.325
+AMZN,2000-05-30,2.3655,2.594,2.3655,2.5875
+AMZN,2000-05-31,2.5375,2.6125,2.406,2.4155
+AMZN,2000-06-01,2.444,2.556,2.319,2.5095
+AMZN,2000-06-02,2.619,2.906,2.6125,2.894
+AMZN,2000-06-05,2.7515,2.8125,2.625,2.725
+AMZN,2000-06-06,2.7,2.728,2.5125,2.528
+AMZN,2000-06-07,2.594,2.6095,2.506,2.5905
+AMZN,2000-06-08,2.628,2.672,2.581,2.594
+AMZN,2000-06-09,2.597,2.6625,2.594,2.6095
+AMZN,2000-06-12,2.6095,2.6095,2.35,2.422
+AMZN,2000-06-13,2.4095,2.475,2.3125,2.45
+AMZN,2000-06-14,2.4655,2.494,2.3,2.322
+AMZN,2000-06-15,2.35,2.397,2.2655,2.3155
+AMZN,2000-06-16,2.3625,2.372,2.269,2.3
+AMZN,2000-06-19,2.275,2.294,2.175,2.2655
+AMZN,2000-06-20,2.294,2.431,2.256,2.306
+AMZN,2000-06-21,2.272,2.347,2.253,2.303
+AMZN,2000-06-22,2.3095,2.322,2.081,2.1
+AMZN,2000-06-23,1.831,1.85,1.6235,1.694
+AMZN,2000-06-26,1.7655,1.7665,1.6405,1.697
+AMZN,2000-06-27,1.6875,1.925,1.675,1.825
+AMZN,2000-06-28,1.844,1.997,1.806,1.894
+AMZN,2000-06-29,1.856,1.925,1.806,1.856
+AMZN,2000-06-30,1.85,1.8625,1.775,1.8155
+AMZN,2000-07-03,1.8345,1.875,1.825,1.85
+AMZN,2000-07-05,1.85,1.925,1.819,1.825
+AMZN,2000-07-06,1.844,1.869,1.7375,1.803
+AMZN,2000-07-07,1.806,1.85,1.7625,1.806
+AMZN,2000-07-10,1.819,1.819,1.75,1.753
+AMZN,2000-07-11,1.7595,1.7625,1.631,1.656
+AMZN,2000-07-12,1.772,1.806,1.7125,1.753
+AMZN,2000-07-13,1.781,1.8,1.744,1.75
+AMZN,2000-07-14,1.819,2.16,1.8155,2.131
+AMZN,2000-07-17,2.144,2.197,2.0125,2.056
+AMZN,2000-07-18,2.006,2.181,1.975,2.0875
+AMZN,2000-07-19,2.075,2.078,1.95,2.044
+AMZN,2000-07-20,2.047,2.169,1.975,2.0155
+AMZN,2000-07-21,2.022,2.125,2.022,2.056
+AMZN,2000-07-24,2.053,2.069,1.903,1.9375
+AMZN,2000-07-25,1.8375,1.9375,1.6625,1.881
+AMZN,2000-07-26,1.753,1.836,1.703,1.803
+AMZN,2000-07-27,1.572,1.6,1.4875,1.569
+AMZN,2000-07-28,1.572,1.606,1.45,1.5
+AMZN,2000-07-31,1.503,1.5125,1.394,1.506
+AMZN,2000-08-01,1.531,1.6125,1.5125,1.5125
+AMZN,2000-08-02,1.5125,1.6,1.511,1.5405
+AMZN,2000-08-03,1.472,1.5875,1.4655,1.575
+AMZN,2000-08-04,1.597,1.7095,1.575,1.625
+AMZN,2000-08-07,1.6,1.7125,1.581,1.6905
+AMZN,2000-08-08,1.6625,1.669,1.622,1.647
+AMZN,2000-08-09,1.619,1.619,1.519,1.544
+AMZN,2000-08-10,1.575,1.5875,1.4875,1.522
+AMZN,2000-08-11,1.525,1.7,1.5155,1.6845
+AMZN,2000-08-14,1.675,1.7595,1.6345,1.744
+AMZN,2000-08-15,1.731,1.9155,1.719,1.878
+AMZN,2000-08-16,1.878,1.994,1.8765,1.931
+AMZN,2000-08-17,1.9,1.953,1.844,1.9125
+AMZN,2000-08-18,1.9625,2.006,1.947,1.95
+AMZN,2000-08-21,1.9545,1.994,1.825,1.875
+AMZN,2000-08-22,1.906,1.9095,1.803,1.825
+AMZN,2000-08-23,1.819,1.975,1.75,1.9405
+AMZN,2000-08-24,1.978,2.025,1.9405,1.969
+AMZN,2000-08-25,1.956,2.003,1.928,1.997
+AMZN,2000-08-28,1.9405,2.125,1.928,1.956
+AMZN,2000-08-29,1.975,2.044,1.944,1.981
+AMZN,2000-08-30,2.119,2.1985,2.1,2.147
+AMZN,2000-08-31,2.156,2.1595,2.072,2.075
+AMZN,2000-09-01,2.106,2.125,2.05,2.075
+AMZN,2000-09-05,2.047,2.3155,2.0125,2.2845
+AMZN,2000-09-06,2.3625,2.481,2.2845,2.294
+AMZN,2000-09-07,2.3405,2.35,2.15,2.175
+AMZN,2000-09-08,2.203,2.25,2.125,2.147
+AMZN,2000-09-11,2.131,2.261,2.1095,2.119
+AMZN,2000-09-12,2.169,2.2095,2.1125,2.1345
+AMZN,2000-09-13,2.0655,2.156,2.05,2.122
+AMZN,2000-09-14,2.2095,2.3,2.1875,2.244
+AMZN,2000-09-15,2.269,2.272,2.144,2.181
+AMZN,2000-09-18,2.175,2.231,2.094,2.1405
+AMZN,2000-09-19,2.103,2.1375,1.956,2.0375
+AMZN,2000-09-20,2.022,2.025,1.869,1.875
+AMZN,2000-09-21,1.872,2.025,1.8625,2.003
+AMZN,2000-09-22,1.919,2.106,1.9155,2.072
+AMZN,2000-09-25,2.061,2.128,2.0,2.019
+AMZN,2000-09-26,2.031,2.056,1.978,1.9875
+AMZN,2000-09-27,1.9345,1.981,1.775,1.894
+AMZN,2000-09-28,1.8655,2.0125,1.856,2.0
+AMZN,2000-09-29,1.95,2.0625,1.881,1.922
+AMZN,2000-10-02,1.9095,1.922,1.7625,1.794
+AMZN,2000-10-03,1.8375,1.8625,1.75,1.753
+AMZN,2000-10-04,1.672,1.853,1.625,1.8
+AMZN,2000-10-05,1.7595,1.831,1.6,1.678
+AMZN,2000-10-06,1.625,1.6625,1.5095,1.578
+AMZN,2000-10-09,1.5125,1.528,1.369,1.503
+AMZN,2000-10-10,1.4875,1.636,1.444,1.522
+AMZN,2000-10-11,1.397,1.5125,1.381,1.3905
+AMZN,2000-10-12,1.419,1.4405,1.231,1.256
+AMZN,2000-10-13,1.2125,1.444,1.175,1.422
+AMZN,2000-10-16,1.406,1.4155,1.206,1.2155
+AMZN,2000-10-17,1.244,1.2595,1.044,1.097
+AMZN,2000-10-18,0.994,1.269,0.969,1.256
+AMZN,2000-10-19,1.328,1.406,1.2095,1.3875
+AMZN,2000-10-20,1.3845,1.5625,1.356,1.5405
+AMZN,2000-10-23,1.4845,1.519,1.381,1.5
+AMZN,2000-10-24,1.494,1.694,1.4405,1.478
+AMZN,2000-10-25,1.7,1.825,1.5875,1.594
+AMZN,2000-10-26,1.6095,1.875,1.55,1.844
+AMZN,2000-10-27,1.697,1.875,1.694,1.781
+AMZN,2000-10-30,1.653,1.719,1.5135,1.644
+AMZN,2000-10-31,1.6345,1.844,1.603,1.831
+AMZN,2000-11-01,1.7905,2.0,1.7845,1.869
+AMZN,2000-11-02,1.903,1.994,1.875,1.9875
+AMZN,2000-11-03,1.95,2.044,1.844,1.878
+AMZN,2000-11-06,1.928,1.931,1.7375,1.828
+AMZN,2000-11-07,1.825,1.972,1.778,1.847
+AMZN,2000-11-08,1.8,1.85,1.6625,1.694
+AMZN,2000-11-09,1.6345,1.65,1.494,1.5625
+AMZN,2000-11-10,1.5375,1.594,1.5,1.503
+AMZN,2000-11-13,1.4405,1.5055,1.372,1.3905
+AMZN,2000-11-14,1.4375,1.494,1.2875,1.447
+AMZN,2000-11-15,1.431,1.5405,1.422,1.475
+AMZN,2000-11-16,1.4345,1.525,1.3875,1.3905
+AMZN,2000-11-17,1.4,1.481,1.344,1.372
+AMZN,2000-11-20,1.3,1.397,1.25,1.2905
+AMZN,2000-11-21,1.331,1.344,1.181,1.2125
+AMZN,2000-11-22,1.194,1.375,1.106,1.2595
+AMZN,2000-11-24,1.321,1.456,1.303,1.447
+AMZN,2000-11-27,1.4875,1.5375,1.35,1.4
+AMZN,2000-11-28,1.3,1.3095,1.231,1.2515
+AMZN,2000-11-29,1.256,1.375,1.2125,1.347
+AMZN,2000-11-30,1.2375,1.3095,1.144,1.2345
+AMZN,2000-12-01,1.247,1.3375,1.15,1.231
+AMZN,2000-12-04,1.2595,1.3595,1.1625,1.328
+AMZN,2000-12-05,1.356,1.381,1.2375,1.269
+AMZN,2000-12-06,1.2345,1.3,1.181,1.181
+AMZN,2000-12-07,1.153,1.172,1.006,1.069
+AMZN,2000-12-08,1.1655,1.2345,1.0625,1.172
+AMZN,2000-12-11,1.144,1.306,1.0875,1.2655
+AMZN,2000-12-12,1.225,1.375,1.2155,1.294
+AMZN,2000-12-13,1.328,1.331,1.175,1.1875
+AMZN,2000-12-14,1.203,1.2345,1.1295,1.1345
+AMZN,2000-12-15,1.1125,1.2125,1.1,1.144
+AMZN,2000-12-18,1.0375,1.0595,0.947,0.994
+AMZN,2000-12-19,1.0155,1.044,0.869,0.9125
+AMZN,2000-12-20,0.8095,0.894,0.781,0.8345
+AMZN,2000-12-21,0.819,0.8875,0.744,0.7595
+AMZN,2000-12-22,0.7655,0.8275,0.7625,0.778
+AMZN,2000-12-26,0.8155,0.925,0.8125,0.847
+AMZN,2000-12-27,0.8,0.872,0.778,0.844
+AMZN,2000-12-28,0.831,0.9125,0.831,0.869
+AMZN,2000-12-29,0.8375,0.856,0.75,0.778
+AMZN,2001-01-02,0.7905,0.8,0.681,0.694
+AMZN,2001-01-03,0.681,0.894,0.678,0.878
+AMZN,2001-01-04,0.85,0.878,0.772,0.775
+AMZN,2001-01-05,0.775,0.794,0.678,0.728
+AMZN,2001-01-08,0.722,0.778,0.6875,0.747
+AMZN,2001-01-09,0.728,0.831,0.728,0.819
+AMZN,2001-01-10,0.792,0.85,0.778,0.825
+AMZN,2001-01-11,0.7875,0.8655,0.781,0.85
+AMZN,2001-01-12,0.867,0.925,0.856,0.8845
+AMZN,2001-01-16,0.9155,0.919,0.8625,0.903
+AMZN,2001-01-17,0.944,0.978,0.8875,0.919
+AMZN,2001-01-18,0.919,0.975,0.897,0.975
+AMZN,2001-01-19,1.019,1.019,0.9345,0.997
+AMZN,2001-01-22,0.975,0.997,0.925,0.925
+AMZN,2001-01-23,0.919,0.9655,0.9125,0.9475
+AMZN,2001-01-24,0.9595,1.119,0.95,1.094
+AMZN,2001-01-25,1.0845,1.0875,0.95,0.95
+AMZN,2001-01-26,0.947,1.025,0.944,0.975
+AMZN,2001-01-29,0.956,1.0375,0.9405,1.006
+AMZN,2001-01-30,1.028,1.0345,0.9335,0.947
+AMZN,2001-01-31,0.947,0.978,0.853,0.8655
+AMZN,2001-02-01,0.8595,0.8595,0.7875,0.8125
+AMZN,2001-02-02,0.806,0.8095,0.7125,0.719
+AMZN,2001-02-05,0.731,0.747,0.7155,0.722
+AMZN,2001-02-06,0.6905,0.794,0.678,0.7905
+AMZN,2001-02-07,0.7595,0.7905,0.728,0.75
+AMZN,2001-02-08,0.7655,0.794,0.719,0.719
+AMZN,2001-02-09,0.7155,0.7375,0.669,0.669
+AMZN,2001-02-12,0.706,0.75,0.685,0.725
+AMZN,2001-02-13,0.75,0.753,0.6875,0.6875
+AMZN,2001-02-14,0.706,0.7375,0.675,0.722
+AMZN,2001-02-15,0.675,0.731,0.675,0.725
+AMZN,2001-02-16,0.681,0.706,0.6655,0.6845
+AMZN,2001-02-20,0.681,0.6845,0.622,0.625
+AMZN,2001-02-21,0.6125,0.625,0.5655,0.597
+AMZN,2001-02-22,0.6,0.606,0.569,0.597
+AMZN,2001-02-23,0.594,0.603,0.553,0.5905
+AMZN,2001-02-26,0.603,0.6125,0.575,0.597
+AMZN,2001-02-27,0.5905,0.606,0.581,0.5875
+AMZN,2001-02-28,0.5625,0.5875,0.497,0.5095
+AMZN,2001-03-01,0.494,0.5345,0.4795,0.522
+AMZN,2001-03-02,0.5015,0.531,0.5,0.5
+AMZN,2001-03-05,0.619,0.653,0.575,0.631
+AMZN,2001-03-06,0.654,0.7,0.5625,0.594
+AMZN,2001-03-07,0.597,0.628,0.572,0.6125
+AMZN,2001-03-08,0.597,0.6,0.581,0.5845
+AMZN,2001-03-09,0.572,0.625,0.569,0.6125
+AMZN,2001-03-12,0.569,0.5845,0.525,0.531
+AMZN,2001-03-13,0.5405,0.553,0.525,0.55
+AMZN,2001-03-14,0.5125,0.547,0.506,0.531
+AMZN,2001-03-15,0.569,0.572,0.5405,0.544
+AMZN,2001-03-16,0.531,0.553,0.5125,0.55
+AMZN,2001-03-19,0.5595,0.5655,0.506,0.525
+AMZN,2001-03-20,0.528,0.575,0.506,0.5125
+AMZN,2001-03-21,0.519,0.522,0.5,0.5
+AMZN,2001-03-22,0.503,0.5125,0.478,0.5095
+AMZN,2001-03-23,0.528,0.5405,0.497,0.5095
+AMZN,2001-03-26,0.535,0.5645,0.531,0.547
+AMZN,2001-03-27,0.546,0.59,0.5255,0.582
+AMZN,2001-03-28,0.555,0.558,0.5375,0.54
+AMZN,2001-03-29,0.5285,0.5515,0.5,0.5
+AMZN,2001-03-30,0.506,0.542,0.4955,0.5115
+AMZN,2001-04-02,0.5165,0.5265,0.425,0.455
+AMZN,2001-04-03,0.4355,0.4575,0.425,0.4315
+AMZN,2001-04-04,0.4285,0.45,0.405,0.42
+AMZN,2001-04-05,0.451,0.465,0.436,0.456
+AMZN,2001-04-06,0.445,0.445,0.41,0.4185
+AMZN,2001-04-09,0.592,0.595,0.535,0.559
+AMZN,2001-04-10,0.562,0.675,0.56,0.6005
+AMZN,2001-04-11,0.655,0.6825,0.609,0.666
+AMZN,2001-04-12,0.6525,0.7505,0.65,0.7335
+AMZN,2001-04-16,0.725,0.727,0.6825,0.7015
+AMZN,2001-04-17,0.6905,0.7435,0.6875,0.737
+AMZN,2001-04-18,0.783,0.908,0.7775,0.827
+AMZN,2001-04-19,0.845,0.845,0.7845,0.7995
+AMZN,2001-04-20,0.781,0.81,0.7485,0.789
+AMZN,2001-04-23,0.8195,0.873,0.801,0.81
+AMZN,2001-04-24,0.822,0.84,0.774,0.784
+AMZN,2001-04-25,0.7845,0.805,0.73,0.8045
+AMZN,2001-04-26,0.8125,0.825,0.75,0.7715
+AMZN,2001-04-27,0.786,0.7865,0.751,0.7635
+AMZN,2001-04-30,0.7815,0.845,0.7795,0.789
+AMZN,2001-05-01,0.795,0.85,0.79,0.8445
+AMZN,2001-05-02,0.857,0.8715,0.842,0.8555
+AMZN,2001-05-03,0.8415,0.85,0.8125,0.8375
+AMZN,2001-05-04,0.8175,0.88,0.7965,0.878
+AMZN,2001-05-07,0.868,0.8765,0.8255,0.846
+AMZN,2001-05-08,0.814,0.8245,0.78,0.809
+AMZN,2001-05-09,0.7775,0.783,0.75,0.7505
+AMZN,2001-05-10,0.77,0.782,0.73,0.731
+AMZN,2001-05-11,0.7275,0.74,0.7,0.734
+AMZN,2001-05-14,0.7265,0.7265,0.658,0.6665
+AMZN,2001-05-15,0.6675,0.715,0.657,0.677
+AMZN,2001-05-16,0.6725,0.719,0.655,0.7065
+AMZN,2001-05-17,0.7045,0.75,0.7015,0.739
+AMZN,2001-05-18,0.7415,0.75,0.725,0.736
+AMZN,2001-05-21,0.7475,0.821,0.7375,0.819
+AMZN,2001-05-22,0.8395,0.85,0.795,0.8125
+AMZN,2001-05-23,0.81,0.84,0.756,0.78
+AMZN,2001-05-24,0.7855,0.8375,0.7625,0.8375
+AMZN,2001-05-25,0.8325,0.8765,0.8185,0.8545
+AMZN,2001-05-29,0.8605,0.877,0.835,0.861
+AMZN,2001-05-30,0.827,0.85,0.781,0.783
+AMZN,2001-05-31,0.792,0.86,0.7875,0.8345
+AMZN,2001-06-01,0.861,0.8655,0.8195,0.8475
+AMZN,2001-06-04,0.866,0.87,0.8075,0.8455
+AMZN,2001-06-05,0.853,0.896,0.8,0.822
+AMZN,2001-06-06,0.8335,0.836,0.774,0.7995
+AMZN,2001-06-07,0.791,0.8115,0.7845,0.8065
+AMZN,2001-06-08,0.8125,0.8165,0.7825,0.785
+AMZN,2001-06-11,0.775,0.7775,0.7225,0.743
+AMZN,2001-06-12,0.73,0.7395,0.716,0.732
+AMZN,2001-06-13,0.748,0.7575,0.7055,0.706
+AMZN,2001-06-14,0.706,0.706,0.658,0.6645
+AMZN,2001-06-15,0.6505,0.673,0.615,0.6245
+AMZN,2001-06-18,0.6225,0.635,0.5835,0.5915
+AMZN,2001-06-19,0.6225,0.6325,0.56,0.568
+AMZN,2001-06-20,0.5635,0.635,0.56,0.6265
+AMZN,2001-06-21,0.634,0.66,0.6295,0.654
+AMZN,2001-06-22,0.6565,0.6635,0.619,0.62
+AMZN,2001-06-25,0.6355,0.657,0.6285,0.6405
+AMZN,2001-06-26,0.627,0.687,0.602,0.6625
+AMZN,2001-06-27,0.6905,0.7125,0.6825,0.702
+AMZN,2001-06-28,0.7115,0.7295,0.6885,0.718
+AMZN,2001-06-29,0.7155,0.7325,0.686,0.7075
+AMZN,2001-07-02,0.705,0.7355,0.6925,0.7265
+AMZN,2001-07-03,0.7245,0.725,0.7,0.7065
+AMZN,2001-07-05,0.714,0.7725,0.71,0.7635
+AMZN,2001-07-06,0.745,0.786,0.74,0.7635
+AMZN,2001-07-09,0.7675,0.795,0.7555,0.7905
+AMZN,2001-07-10,0.804,0.806,0.78,0.7805
+AMZN,2001-07-11,0.7715,0.79,0.7475,0.767
+AMZN,2001-07-12,0.785,0.827,0.785,0.8245
+AMZN,2001-07-13,0.813,0.85,0.805,0.849
+AMZN,2001-07-16,0.847,0.871,0.8005,0.8005
+AMZN,2001-07-17,0.792,0.8245,0.7915,0.8175
+AMZN,2001-07-18,0.8035,0.8325,0.794,0.798
+AMZN,2001-07-19,0.8075,0.84,0.807,0.8245
+AMZN,2001-07-20,0.8265,0.8625,0.8225,0.849
+AMZN,2001-07-23,0.851,0.8565,0.798,0.8015
+AMZN,2001-07-24,0.681,0.7,0.595,0.603
+AMZN,2001-07-25,0.6145,0.6155,0.5535,0.5755
+AMZN,2001-07-26,0.5835,0.6375,0.5615,0.6165
+AMZN,2001-07-27,0.6165,0.6215,0.585,0.6125
+AMZN,2001-07-30,0.6105,0.6375,0.599,0.6275
+AMZN,2001-07-31,0.632,0.643,0.6115,0.6245
+AMZN,2001-08-01,0.6365,0.643,0.6085,0.625
+AMZN,2001-08-02,0.6295,0.63,0.605,0.6095
+AMZN,2001-08-03,0.612,0.6195,0.6055,0.6075
+AMZN,2001-08-06,0.609,0.61,0.5925,0.595
+AMZN,2001-08-07,0.5945,0.595,0.576,0.58
+AMZN,2001-08-08,0.5755,0.5775,0.5515,0.5555
+AMZN,2001-08-09,0.557,0.5585,0.5125,0.523
+AMZN,2001-08-10,0.529,0.5325,0.497,0.4975
+AMZN,2001-08-13,0.505,0.515,0.4885,0.506
+AMZN,2001-08-14,0.516,0.552,0.5135,0.5265
+AMZN,2001-08-15,0.527,0.5415,0.5,0.504
+AMZN,2001-08-16,0.504,0.5075,0.47,0.4905
+AMZN,2001-08-17,0.4755,0.5045,0.4725,0.4995
+AMZN,2001-08-20,0.5095,0.5205,0.4975,0.52
+AMZN,2001-08-21,0.535,0.5395,0.494,0.4945
+AMZN,2001-08-22,0.508,0.5115,0.4795,0.51
+AMZN,2001-08-23,0.5065,0.508,0.4785,0.4815
+AMZN,2001-08-24,0.492,0.515,0.486,0.5115
+AMZN,2001-08-27,0.5045,0.5135,0.4955,0.5065
+AMZN,2001-08-28,0.506,0.5075,0.478,0.4985
+AMZN,2001-08-29,0.502,0.5025,0.4505,0.4595
+AMZN,2001-08-30,0.453,0.4745,0.4275,0.4345
+AMZN,2001-08-31,0.435,0.465,0.4345,0.447
+AMZN,2001-09-04,0.4475,0.4595,0.426,0.4295
+AMZN,2001-09-05,0.433,0.434,0.3425,0.3825
+AMZN,2001-09-06,0.392,0.4095,0.3835,0.4075
+AMZN,2001-09-07,0.398,0.4305,0.3925,0.4255
+AMZN,2001-09-10,0.42,0.4325,0.403,0.4315
+AMZN,2001-09-17,0.365,0.4025,0.3525,0.3745
+AMZN,2001-09-18,0.3795,0.3875,0.3625,0.3645
+AMZN,2001-09-19,0.3675,0.3725,0.332,0.3655
+AMZN,2001-09-20,0.3555,0.382,0.3525,0.374
+AMZN,2001-09-21,0.3475,0.386,0.3345,0.374
+AMZN,2001-09-24,0.385,0.3915,0.367,0.373
+AMZN,2001-09-25,0.3745,0.3785,0.351,0.3545
+AMZN,2001-09-26,0.36,0.3615,0.3,0.3175
+AMZN,2001-09-27,0.3235,0.332,0.2835,0.31
+AMZN,2001-09-28,0.3125,0.3235,0.2915,0.2985
+AMZN,2001-10-01,0.2955,0.305,0.2755,0.3005
+AMZN,2001-10-02,0.3085,0.3085,0.2975,0.304
+AMZN,2001-10-03,0.3085,0.3605,0.301,0.338
+AMZN,2001-10-04,0.3545,0.3935,0.334,0.352
+AMZN,2001-10-05,0.3485,0.395,0.337,0.36
+AMZN,2001-10-08,0.3535,0.365,0.3455,0.356
+AMZN,2001-10-09,0.3555,0.356,0.3335,0.3455
+AMZN,2001-10-10,0.345,0.3655,0.34,0.363
+AMZN,2001-10-11,0.377,0.408,0.375,0.3925
+AMZN,2001-10-12,0.388,0.4075,0.3735,0.4035
+AMZN,2001-10-15,0.412,0.46,0.4115,0.444
+AMZN,2001-10-16,0.4615,0.4875,0.4555,0.478
+AMZN,2001-10-17,0.499,0.4995,0.4425,0.446
+AMZN,2001-10-18,0.4455,0.4615,0.419,0.4235
+AMZN,2001-10-19,0.4245,0.426,0.375,0.4005
+AMZN,2001-10-22,0.4035,0.4415,0.402,0.4385
+AMZN,2001-10-23,0.4625,0.48,0.4425,0.4775
+AMZN,2001-10-24,0.4025,0.4075,0.37,0.382
+AMZN,2001-10-25,0.3695,0.389,0.3575,0.3885
+AMZN,2001-10-26,0.3815,0.4005,0.3755,0.378
+AMZN,2001-10-29,0.3805,0.383,0.352,0.3525
+AMZN,2001-10-30,0.3505,0.3515,0.316,0.321
+AMZN,2001-10-31,0.3395,0.351,0.3275,0.349
+AMZN,2001-11-01,0.354,0.355,0.33,0.3475
+AMZN,2001-11-02,0.3475,0.3475,0.3335,0.3355
+AMZN,2001-11-05,0.355,0.36,0.348,0.3495
+AMZN,2001-11-06,0.354,0.3565,0.3455,0.3525
+AMZN,2001-11-07,0.3505,0.384,0.35,0.3715
+AMZN,2001-11-08,0.383,0.3835,0.337,0.3485
+AMZN,2001-11-09,0.3525,0.361,0.3485,0.356
+AMZN,2001-11-12,0.358,0.362,0.34,0.3525
+AMZN,2001-11-13,0.372,0.3765,0.36,0.3645
+AMZN,2001-11-14,0.3815,0.4745,0.38,0.4745
+AMZN,2001-11-15,0.461,0.495,0.4375,0.4525
+AMZN,2001-11-16,0.4605,0.4675,0.4375,0.4475
+AMZN,2001-11-19,0.4675,0.475,0.45,0.4595
+AMZN,2001-11-20,0.4535,0.465,0.43,0.43
+AMZN,2001-11-21,0.437,0.4485,0.402,0.44
+AMZN,2001-11-23,0.445,0.457,0.428,0.454
+AMZN,2001-11-26,0.4915,0.611,0.49,0.6105
+AMZN,2001-11-27,0.6025,0.6125,0.561,0.574
+AMZN,2001-11-28,0.562,0.62,0.559,0.5795
+AMZN,2001-11-29,0.5945,0.595,0.5395,0.5575
+AMZN,2001-11-30,0.565,0.5775,0.54,0.566
+AMZN,2001-12-03,0.551,0.554,0.524,0.5245
+AMZN,2001-12-04,0.5465,0.6025,0.5355,0.5965
+AMZN,2001-12-05,0.62,0.64,0.5875,0.588
+AMZN,2001-12-06,0.602,0.62,0.5925,0.605
+AMZN,2001-12-07,0.6145,0.615,0.575,0.5855
+AMZN,2001-12-10,0.5775,0.6075,0.572,0.5825
+AMZN,2001-12-11,0.6,0.6215,0.589,0.612
+AMZN,2001-12-12,0.6215,0.6215,0.5815,0.5955
+AMZN,2001-12-13,0.577,0.59,0.5425,0.5445
+AMZN,2001-12-14,0.555,0.56,0.5035,0.55
+AMZN,2001-12-17,0.555,0.557,0.509,0.5405
+AMZN,2001-12-18,0.5525,0.568,0.531,0.543
+AMZN,2001-12-19,0.5365,0.5575,0.5255,0.5355
+AMZN,2001-12-20,0.5285,0.5415,0.507,0.5075
+AMZN,2001-12-21,0.5155,0.553,0.5,0.5
+AMZN,2001-12-24,0.5075,0.511,0.4755,0.4915
+AMZN,2001-12-26,0.5485,0.564,0.5435,0.555
+AMZN,2001-12-27,0.5665,0.5745,0.5285,0.53
+AMZN,2001-12-28,0.5455,0.554,0.5345,0.545
+AMZN,2001-12-31,0.5535,0.5595,0.537,0.541
+AMZN,2002-01-02,0.5465,0.55,0.524,0.548
+AMZN,2002-01-03,0.5565,0.597,0.5525,0.595
+AMZN,2002-01-04,0.601,0.62,0.5975,0.6125
+AMZN,2002-01-07,0.604,0.6255,0.604,0.617
+AMZN,2002-01-08,0.6135,0.616,0.5875,0.5925
+AMZN,2002-01-09,0.598,0.6085,0.565,0.5765
+AMZN,2002-01-10,0.583,0.5835,0.5435,0.552
+AMZN,2002-01-11,0.5515,0.567,0.5465,0.5515
+AMZN,2002-01-14,0.54,0.5415,0.5045,0.5055
+AMZN,2002-01-15,0.517,0.521,0.508,0.5145
+AMZN,2002-01-16,0.5005,0.5005,0.4515,0.4565
+AMZN,2002-01-17,0.491,0.4925,0.47,0.487
+AMZN,2002-01-18,0.48,0.5275,0.4695,0.508
+AMZN,2002-01-22,0.637,0.6395,0.607,0.63
+AMZN,2002-01-23,0.6245,0.63,0.595,0.6235
+AMZN,2002-01-24,0.6375,0.703,0.6355,0.7005
+AMZN,2002-01-25,0.678,0.7695,0.6695,0.722
+AMZN,2002-01-28,0.743,0.7885,0.738,0.775
+AMZN,2002-01-29,0.777,0.7775,0.6985,0.711
+AMZN,2002-01-30,0.699,0.7125,0.66,0.695
+AMZN,2002-01-31,0.706,0.7245,0.6705,0.7095
+AMZN,2002-02-01,0.7035,0.7045,0.6675,0.6865
+AMZN,2002-02-04,0.6455,0.6545,0.6215,0.6265
+AMZN,2002-02-05,0.599,0.6145,0.558,0.575
+AMZN,2002-02-06,0.595,0.6,0.56,0.563
+AMZN,2002-02-07,0.5625,0.5925,0.553,0.562
+AMZN,2002-02-08,0.5755,0.6335,0.575,0.626
+AMZN,2002-02-11,0.632,0.675,0.627,0.665
+AMZN,2002-02-12,0.6515,0.662,0.625,0.645
+AMZN,2002-02-13,0.655,0.6665,0.653,0.6645
+AMZN,2002-02-14,0.667,0.713,0.665,0.694
+AMZN,2002-02-15,0.6955,0.702,0.6635,0.6705
+AMZN,2002-02-19,0.6475,0.692,0.64,0.6505
+AMZN,2002-02-20,0.6595,0.67,0.6075,0.648
+AMZN,2002-02-21,0.6455,0.6825,0.645,0.663
+AMZN,2002-02-22,0.6525,0.6615,0.635,0.6535
+AMZN,2002-02-25,0.6545,0.687,0.65,0.6865
+AMZN,2002-02-26,0.6755,0.7245,0.6725,0.72
+AMZN,2002-02-27,0.7275,0.7365,0.706,0.7135
+AMZN,2002-02-28,0.7145,0.7375,0.6965,0.705
+AMZN,2002-03-01,0.7065,0.77,0.706,0.7695
+AMZN,2002-03-04,0.771,0.8245,0.77,0.824
+AMZN,2002-03-05,0.8,0.834,0.7765,0.7985
+AMZN,2002-03-06,0.741,0.8295,0.741,0.8165
+AMZN,2002-03-07,0.8205,0.8475,0.77,0.781
+AMZN,2002-03-08,0.8125,0.848,0.7965,0.8175
+AMZN,2002-03-11,0.802,0.844,0.793,0.8355
+AMZN,2002-03-12,0.8175,0.8295,0.802,0.8155
+AMZN,2002-03-13,0.8025,0.817,0.782,0.787
+AMZN,2002-03-14,0.7495,0.775,0.714,0.724
+AMZN,2002-03-15,0.7135,0.7145,0.6775,0.7015
+AMZN,2002-03-18,0.7075,0.764,0.707,0.7505
+AMZN,2002-03-19,0.7575,0.77,0.728,0.733
+AMZN,2002-03-20,0.724,0.7565,0.715,0.725
+AMZN,2002-03-21,0.731,0.762,0.728,0.7585
+AMZN,2002-03-22,0.756,0.78,0.755,0.7765
+AMZN,2002-03-25,0.7735,0.7865,0.736,0.737
+AMZN,2002-03-26,0.732,0.7725,0.7275,0.7415
+AMZN,2002-03-27,0.695,0.7175,0.685,0.7125
+AMZN,2002-03-28,0.72,0.7325,0.7125,0.715
+AMZN,2002-04-01,0.714,0.74,0.707,0.74
+AMZN,2002-04-02,0.732,0.7545,0.7095,0.7125
+AMZN,2002-04-03,0.7185,0.7225,0.68,0.6835
+AMZN,2002-04-04,0.6865,0.69,0.6615,0.677
+AMZN,2002-04-05,0.6835,0.702,0.6655,0.675
+AMZN,2002-04-08,0.6485,0.698,0.648,0.6975
+AMZN,2002-04-09,0.7035,0.7295,0.678,0.68
+AMZN,2002-04-10,0.688,0.7,0.6525,0.674
+AMZN,2002-04-11,0.664,0.664,0.626,0.637
+AMZN,2002-04-12,0.645,0.6805,0.6425,0.6655
+AMZN,2002-04-15,0.671,0.705,0.6675,0.6945
+AMZN,2002-04-16,0.709,0.7145,0.686,0.7005
+AMZN,2002-04-17,0.712,0.75,0.712,0.741
+AMZN,2002-04-18,0.735,0.743,0.6975,0.713
+AMZN,2002-04-19,0.719,0.737,0.7075,0.7265
+AMZN,2002-04-22,0.729,0.7425,0.7075,0.7155
+AMZN,2002-04-23,0.7175,0.7375,0.694,0.703
+AMZN,2002-04-24,0.7615,0.8425,0.7525,0.8395
+AMZN,2002-04-25,0.8255,0.8525,0.8205,0.841
+AMZN,2002-04-26,0.843,0.8475,0.816,0.8455
+AMZN,2002-04-29,0.8375,0.85,0.795,0.809
+AMZN,2002-04-30,0.8065,0.838,0.7965,0.8345
+AMZN,2002-05-01,0.8275,0.8525,0.821,0.8245
+AMZN,2002-05-02,0.8215,0.8325,0.8125,0.816
+AMZN,2002-05-03,0.8115,0.82,0.7875,0.8025
+AMZN,2002-05-06,0.797,0.8245,0.7875,0.806
+AMZN,2002-05-07,0.8055,0.8175,0.8015,0.8055
+AMZN,2002-05-08,0.8275,0.873,0.825,0.866
+AMZN,2002-05-09,0.856,0.9115,0.855,0.8865
+AMZN,2002-05-10,0.8945,0.898,0.84,0.847
+AMZN,2002-05-13,0.8585,0.8815,0.8425,0.866
+AMZN,2002-05-14,0.902,0.9725,0.901,0.9405
+AMZN,2002-05-15,0.934,1.02,0.9175,0.997
+AMZN,2002-05-16,0.9755,0.9975,0.9645,0.9805
+AMZN,2002-05-17,0.9985,1.0,0.9405,0.958
+AMZN,2002-05-20,0.94,0.974,0.9385,0.9695
+AMZN,2002-05-21,0.977,0.99,0.9275,0.938
+AMZN,2002-05-22,0.9335,0.9565,0.911,0.9375
+AMZN,2002-05-23,0.942,0.9775,0.9305,0.9725
+AMZN,2002-05-24,0.97,0.9845,0.953,0.9735
+AMZN,2002-05-28,0.9785,0.9805,0.9385,0.953
+AMZN,2002-05-29,0.941,0.955,0.94,0.9455
+AMZN,2002-05-30,0.935,0.947,0.904,0.9185
+AMZN,2002-05-31,0.925,0.9445,0.91,0.9115
+AMZN,2002-06-03,0.9155,0.925,0.8965,0.898
+AMZN,2002-06-04,0.89,0.907,0.8735,0.8985
+AMZN,2002-06-05,0.899,0.909,0.8725,0.8995
+AMZN,2002-06-06,0.8945,0.9205,0.888,0.9085
+AMZN,2002-06-07,0.8945,0.9325,0.8925,0.929
+AMZN,2002-06-10,0.895,0.906,0.851,0.865
+AMZN,2002-06-11,0.8655,0.8895,0.856,0.857
+AMZN,2002-06-12,0.8525,0.8575,0.813,0.854
+AMZN,2002-06-13,0.85,0.875,0.837,0.8715
+AMZN,2002-06-14,0.857,0.87,0.813,0.841
+AMZN,2002-06-17,0.8475,0.924,0.843,0.9205
+AMZN,2002-06-18,0.9065,0.958,0.9045,0.939
+AMZN,2002-06-19,0.9245,0.955,0.9135,0.915
+AMZN,2002-06-20,0.916,0.919,0.867,0.8775
+AMZN,2002-06-21,0.88,0.8895,0.867,0.8765
+AMZN,2002-06-24,0.8715,0.889,0.847,0.8755
+AMZN,2002-06-25,0.8445,0.8475,0.752,0.767
+AMZN,2002-06-26,0.7345,0.7965,0.734,0.7925
+AMZN,2002-06-27,0.8055,0.8235,0.765,0.793
+AMZN,2002-06-28,0.7845,0.818,0.77,0.8125
+AMZN,2002-07-01,0.8085,0.8085,0.676,0.6775
+AMZN,2002-07-02,0.68,0.708,0.65,0.666
+AMZN,2002-07-03,0.669,0.723,0.6445,0.7125
+AMZN,2002-07-05,0.7195,0.7615,0.7185,0.7605
+AMZN,2002-07-08,0.7475,0.7925,0.734,0.747
+AMZN,2002-07-09,0.7525,0.8015,0.749,0.78
+AMZN,2002-07-10,0.7825,0.797,0.7325,0.748
+AMZN,2002-07-11,0.733,0.792,0.7,0.7775
+AMZN,2002-07-12,0.7875,0.8095,0.7625,0.7715
+AMZN,2002-07-15,0.7735,0.799,0.75,0.797
+AMZN,2002-07-16,0.7845,0.8535,0.783,0.8145
+AMZN,2002-07-17,0.842,0.858,0.766,0.808
+AMZN,2002-07-18,0.796,0.8295,0.7765,0.7775
+AMZN,2002-07-19,0.768,0.7855,0.7535,0.7645
+AMZN,2002-07-22,0.7575,0.7825,0.75,0.775
+AMZN,2002-07-23,0.777,0.794,0.72,0.7275
+AMZN,2002-07-24,0.6185,0.708,0.613,0.705
+AMZN,2002-07-25,0.6855,0.7005,0.62,0.6245
+AMZN,2002-07-26,0.636,0.6555,0.625,0.6465
+AMZN,2002-07-29,0.6625,0.723,0.6615,0.7165
+AMZN,2002-07-30,0.7095,0.745,0.704,0.7385
+AMZN,2002-07-31,0.7225,0.733,0.707,0.7225
+AMZN,2002-08-01,0.7155,0.725,0.6995,0.708
+AMZN,2002-08-02,0.7065,0.707,0.6725,0.692
+AMZN,2002-08-05,0.6825,0.6895,0.639,0.6435
+AMZN,2002-08-06,0.6635,0.695,0.657,0.687
+AMZN,2002-08-07,0.6965,0.697,0.6425,0.68
+AMZN,2002-08-08,0.662,0.705,0.653,0.695
+AMZN,2002-08-09,0.6805,0.7375,0.68,0.713
+AMZN,2002-08-12,0.707,0.7245,0.6975,0.723
+AMZN,2002-08-13,0.715,0.7335,0.695,0.6965
+AMZN,2002-08-14,0.7,0.7,0.67,0.7
+AMZN,2002-08-15,0.7,0.74,0.7,0.73
+AMZN,2002-08-16,0.7195,0.7505,0.7155,0.745
+AMZN,2002-08-19,0.742,0.776,0.7335,0.775
+AMZN,2002-08-20,0.769,0.7995,0.7655,0.799
+AMZN,2002-08-21,0.7975,0.7985,0.76,0.769
+AMZN,2002-08-22,0.7665,0.7975,0.746,0.7865
+AMZN,2002-08-23,0.78,0.786,0.7475,0.7585
+AMZN,2002-08-26,0.7645,0.772,0.734,0.7465
+AMZN,2002-08-27,0.752,0.7635,0.725,0.726
+AMZN,2002-08-28,0.724,0.7485,0.7175,0.7285
+AMZN,2002-08-29,0.7215,0.7595,0.7105,0.757
+AMZN,2002-08-30,0.7455,0.769,0.7375,0.747
+AMZN,2002-09-03,0.7355,0.7515,0.7245,0.73
+AMZN,2002-09-04,0.733,0.748,0.713,0.7415
+AMZN,2002-09-05,0.729,0.736,0.712,0.7125
+AMZN,2002-09-06,0.728,0.774,0.728,0.7655
+AMZN,2002-09-09,0.756,0.8325,0.753,0.8255
+AMZN,2002-09-10,0.8265,0.8675,0.821,0.8565
+AMZN,2002-09-11,0.8575,0.8925,0.852,0.8555
+AMZN,2002-09-12,0.8415,0.8565,0.8305,0.8375
+AMZN,2002-09-13,0.8345,0.8495,0.825,0.8305
+AMZN,2002-09-16,0.83,0.85,0.82,0.84
+AMZN,2002-09-17,0.85,0.8875,0.8385,0.8675
+AMZN,2002-09-18,0.861,0.8965,0.8475,0.8865
+AMZN,2002-09-19,0.87,0.882,0.8585,0.8605
+AMZN,2002-09-20,0.8725,0.882,0.7725,0.793
+AMZN,2002-09-23,0.78,0.822,0.7795,0.8025
+AMZN,2002-09-24,0.7935,0.8185,0.78,0.7965
+AMZN,2002-09-25,0.8085,0.8195,0.7645,0.7865
+AMZN,2002-09-26,0.7965,0.8675,0.7855,0.8575
+AMZN,2002-09-27,0.8425,0.87,0.841,0.8505
+AMZN,2002-09-30,0.832,0.8425,0.7925,0.7965
+AMZN,2002-10-01,0.8115,0.853,0.8005,0.8475
+AMZN,2002-10-02,0.8405,0.882,0.835,0.8505
+AMZN,2002-10-03,0.8395,0.8625,0.833,0.8375
+AMZN,2002-10-04,0.8475,0.8575,0.819,0.8275
+AMZN,2002-10-07,0.8275,0.848,0.8185,0.832
+AMZN,2002-10-08,0.844,0.853,0.823,0.847
+AMZN,2002-10-09,0.835,0.8565,0.83,0.843
+AMZN,2002-10-10,0.858,0.8985,0.8575,0.898
+AMZN,2002-10-11,0.909,0.937,0.905,0.923
+AMZN,2002-10-14,0.909,0.9615,0.9085,0.96
+AMZN,2002-10-15,0.992,1.007,0.9325,0.947
+AMZN,2002-10-16,0.9135,0.983,0.9125,0.9745
+AMZN,2002-10-17,1.005,1.011,0.9215,0.937
+AMZN,2002-10-18,0.924,0.9645,0.918,0.952
+AMZN,2002-10-21,0.9445,0.9765,0.936,0.963
+AMZN,2002-10-22,0.9505,0.9955,0.945,0.969
+AMZN,2002-10-23,0.976,0.991,0.9685,0.9875
+AMZN,2002-10-24,0.9975,1.013,0.99,0.993
+AMZN,2002-10-25,0.942,0.968,0.924,0.965
+AMZN,2002-10-28,0.964,0.9865,0.92,0.9295
+AMZN,2002-10-29,0.9255,0.946,0.9035,0.9285
+AMZN,2002-10-30,0.9425,0.961,0.9235,0.954
+AMZN,2002-10-31,0.9515,0.974,0.9425,0.968
+AMZN,2002-11-01,0.961,0.995,0.9545,0.99
+AMZN,2002-11-04,0.9695,0.9905,0.9295,0.939
+AMZN,2002-11-05,0.9315,0.9435,0.91,0.936
+AMZN,2002-11-06,0.9385,0.9695,0.913,0.967
+AMZN,2002-11-07,0.9425,0.965,0.9385,0.956
+AMZN,2002-11-08,0.952,0.983,0.9405,0.9755
+AMZN,2002-11-11,0.97,0.9775,0.94,0.95
+AMZN,2002-11-12,0.9505,0.9995,0.9505,0.991
+AMZN,2002-11-13,0.9805,1.05,0.9805,1.0205
+AMZN,2002-11-14,1.0495,1.0745,1.0475,1.0605
+AMZN,2002-11-15,1.0575,1.1175,1.0545,1.1105
+AMZN,2002-11-18,1.1325,1.187,1.1075,1.121
+AMZN,2002-11-19,1.094,1.0945,1.0615,1.0645
+AMZN,2002-11-20,1.0675,1.15,1.061,1.145
+AMZN,2002-11-21,1.1665,1.1925,1.1605,1.17
+AMZN,2002-11-22,1.16,1.214,1.155,1.1995
+AMZN,2002-11-25,1.2015,1.225,1.191,1.2125
+AMZN,2002-11-26,1.201,1.21,1.169,1.17
+AMZN,2002-11-27,1.186,1.212,1.1855,1.204
+AMZN,2002-11-29,1.2075,1.219,1.1665,1.1675
+AMZN,2002-12-02,1.2075,1.25,1.2,1.2055
+AMZN,2002-12-03,1.1915,1.199,1.169,1.187
+AMZN,2002-12-04,1.174,1.19,1.148,1.1695
+AMZN,2002-12-05,1.183,1.184,1.11,1.129
+AMZN,2002-12-06,1.085,1.1345,1.0755,1.1305
+AMZN,2002-12-09,1.1115,1.1175,1.08,1.084
+AMZN,2002-12-10,1.098,1.0995,1.062,1.093
+AMZN,2002-12-11,1.0835,1.119,1.081,1.1065
+AMZN,2002-12-12,1.1235,1.131,1.0905,1.115
+AMZN,2002-12-13,1.0975,1.1175,1.0935,1.109
+AMZN,2002-12-16,1.1115,1.1265,1.102,1.1255
+AMZN,2002-12-17,1.1165,1.128,1.116,1.123
+AMZN,2002-12-18,1.1125,1.113,1.099,1.105
+AMZN,2002-12-19,1.0815,1.11,1.0765,1.0845
+AMZN,2002-12-20,1.0895,1.1005,1.08,1.0965
+AMZN,2002-12-23,1.089,1.1235,1.089,1.112
+AMZN,2002-12-24,1.109,1.114,1.094,1.094
+AMZN,2002-12-26,1.0795,1.08,1.0,1.015
+AMZN,2002-12-27,0.9985,1.005,0.9215,0.943
+AMZN,2002-12-30,0.9425,0.97,0.937,0.9625
+AMZN,2002-12-31,0.9625,0.978,0.9415,0.9445
+AMZN,2003-01-02,0.9595,0.984,0.9275,0.9785
+AMZN,2003-01-03,0.9795,1.0265,0.9705,1.026
+AMZN,2003-01-06,1.02,1.0585,1.015,1.035
+AMZN,2003-01-07,1.0415,1.0875,1.03,1.0775
+AMZN,2003-01-08,1.072,1.08,1.041,1.051
+AMZN,2003-01-09,1.054,1.085,1.045,1.0725
+AMZN,2003-01-10,1.048,1.083,1.0405,1.066
+AMZN,2003-01-13,1.0665,1.105,1.0625,1.102
+AMZN,2003-01-14,1.0925,1.138,1.083,1.137
+AMZN,2003-01-15,1.1295,1.1305,1.097,1.1135
+AMZN,2003-01-16,1.0845,1.105,1.0725,1.09
+AMZN,2003-01-17,1.073,1.0855,1.0615,1.07
+AMZN,2003-01-21,1.0625,1.0805,1.018,1.054
+AMZN,2003-01-22,1.0385,1.085,1.0375,1.0585
+AMZN,2003-01-23,1.077,1.102,1.0575,1.0895
+AMZN,2003-01-24,1.1295,1.164,1.095,1.1055
+AMZN,2003-01-27,1.084,1.1185,1.082,1.089
+AMZN,2003-01-28,1.0955,1.0985,1.0615,1.081
+AMZN,2003-01-29,1.0775,1.1175,1.07,1.104
+AMZN,2003-01-30,1.11,1.12,1.0865,1.091
+AMZN,2003-01-31,1.082,1.1135,1.078,1.0925
+AMZN,2003-02-03,1.097,1.122,1.091,1.108
+AMZN,2003-02-04,1.097,1.107,1.0785,1.1025
+AMZN,2003-02-05,1.109,1.125,1.1015,1.1085
+AMZN,2003-02-06,1.108,1.124,1.0965,1.1045
+AMZN,2003-02-07,1.105,1.1055,1.06,1.072
+AMZN,2003-02-10,1.07,1.0705,1.0285,1.07
+AMZN,2003-02-11,1.078,1.08,1.0345,1.039
+AMZN,2003-02-12,1.0395,1.06,1.033,1.0565
+AMZN,2003-02-13,1.0475,1.05,0.9805,1.003
+AMZN,2003-02-14,0.9995,1.0115,0.9855,1.003
+AMZN,2003-02-18,1.0075,1.0705,1.0075,1.0695
+AMZN,2003-02-19,1.0575,1.0625,1.051,1.0595
+AMZN,2003-02-20,1.0595,1.075,1.0545,1.068
+AMZN,2003-02-21,1.0675,1.0915,1.052,1.089
+AMZN,2003-02-24,1.082,1.109,1.082,1.089
+AMZN,2003-02-25,1.075,1.1,1.07,1.094
+AMZN,2003-02-26,1.0815,1.099,1.081,1.082
+AMZN,2003-02-27,1.083,1.0885,1.0125,1.081
+AMZN,2003-02-28,1.0785,1.101,1.0715,1.1005
+AMZN,2003-03-03,1.1075,1.1305,1.087,1.0905
+AMZN,2003-03-04,1.085,1.1175,1.068,1.1135
+AMZN,2003-03-05,1.104,1.131,1.101,1.121
+AMZN,2003-03-06,1.116,1.1425,1.106,1.1345
+AMZN,2003-03-07,1.116,1.152,1.113,1.1485
+AMZN,2003-03-10,1.13,1.148,1.1275,1.144
+AMZN,2003-03-11,1.1375,1.146,1.1255,1.139
+AMZN,2003-03-12,1.1255,1.169,1.1245,1.168
+AMZN,2003-03-13,1.184,1.2295,1.1565,1.221
+AMZN,2003-03-14,1.227,1.245,1.21,1.2355
+AMZN,2003-03-17,1.2235,1.342,1.22,1.3275
+AMZN,2003-03-18,1.323,1.342,1.305,1.339
+AMZN,2003-03-19,1.3165,1.3345,1.308,1.327
+AMZN,2003-03-20,1.317,1.3815,1.3065,1.3725
+AMZN,2003-03-21,1.3855,1.3975,1.352,1.3965
+AMZN,2003-03-24,1.354,1.363,1.31,1.3115
+AMZN,2003-03-25,1.3125,1.3545,1.3105,1.345
+AMZN,2003-03-26,1.344,1.3935,1.3355,1.388
+AMZN,2003-03-27,1.3795,1.402,1.3725,1.3885
+AMZN,2003-03-28,1.3795,1.3975,1.355,1.359
+AMZN,2003-03-31,1.3285,1.337,1.298,1.3015
+AMZN,2003-04-01,1.2775,1.2795,1.253,1.277
+AMZN,2003-04-02,1.299,1.324,1.292,1.319
+AMZN,2003-04-03,1.3255,1.3545,1.301,1.3325
+AMZN,2003-04-04,1.3355,1.3415,1.2975,1.311
+AMZN,2003-04-07,1.3605,1.378,1.3375,1.341
+AMZN,2003-04-08,1.3395,1.34,1.3225,1.326
+AMZN,2003-04-09,1.326,1.326,1.242,1.253
+AMZN,2003-04-10,1.253,1.297,1.239,1.2835
+AMZN,2003-04-11,1.2925,1.312,1.271,1.2875
+AMZN,2003-04-14,1.24,1.2575,1.225,1.2525
+AMZN,2003-04-15,1.2445,1.2715,1.241,1.2565
+AMZN,2003-04-16,1.265,1.275,1.2065,1.219
+AMZN,2003-04-17,1.2235,1.2505,1.218,1.2495
+AMZN,2003-04-21,1.2515,1.3085,1.245,1.2625
+AMZN,2003-04-22,1.2545,1.2845,1.241,1.279
+AMZN,2003-04-23,1.32,1.3275,1.268,1.2715
+AMZN,2003-04-24,1.27,1.2815,1.2385,1.2565
+AMZN,2003-04-25,1.4,1.45,1.391,1.4485
+AMZN,2003-04-28,1.432,1.4595,1.43,1.4555
+AMZN,2003-04-29,1.4455,1.452,1.4305,1.4445
+AMZN,2003-04-30,1.43,1.45,1.419,1.4345
+AMZN,2003-05-01,1.434,1.435,1.4075,1.433
+AMZN,2003-05-02,1.4315,1.473,1.4275,1.4715
+AMZN,2003-05-05,1.4735,1.5025,1.4505,1.498
+AMZN,2003-05-06,1.4935,1.559,1.49,1.544
+AMZN,2003-05-07,1.533,1.543,1.5015,1.535
+AMZN,2003-05-08,1.518,1.538,1.511,1.5225
+AMZN,2003-05-09,1.523,1.5495,1.51,1.5485
+AMZN,2003-05-12,1.5415,1.59,1.5335,1.585
+AMZN,2003-05-13,1.5775,1.6745,1.572,1.6475
+AMZN,2003-05-14,1.657,1.6595,1.622,1.63
+AMZN,2003-05-15,1.632,1.6375,1.61,1.6315
+AMZN,2003-05-16,1.6255,1.658,1.619,1.6525
+AMZN,2003-05-19,1.635,1.6485,1.57,1.578
+AMZN,2003-05-20,1.578,1.6065,1.5585,1.574
+AMZN,2003-05-21,1.574,1.592,1.558,1.5875
+AMZN,2003-05-22,1.5875,1.665,1.5645,1.65
+AMZN,2003-05-23,1.6515,1.6525,1.6235,1.636
+AMZN,2003-05-27,1.6275,1.7515,1.6225,1.7425
+AMZN,2003-05-28,1.744,1.7865,1.7325,1.743
+AMZN,2003-05-29,1.7445,1.7985,1.735,1.7775
+AMZN,2003-05-30,1.7805,1.8045,1.75,1.7945
+AMZN,2003-06-02,1.825,1.834,1.768,1.769
+AMZN,2003-06-03,1.7355,1.7655,1.734,1.7615
+AMZN,2003-06-04,1.75,1.78,1.735,1.7695
+AMZN,2003-06-05,1.758,1.792,1.7305,1.776
+AMZN,2003-06-06,1.802,1.813,1.6625,1.6675
+AMZN,2003-06-09,1.7235,1.7235,1.654,1.684
+AMZN,2003-06-10,1.701,1.719,1.6415,1.7035
+AMZN,2003-06-11,1.6985,1.7405,1.68,1.7325
+AMZN,2003-06-12,1.765,1.77,1.7355,1.76
+AMZN,2003-06-13,1.77,1.7725,1.7025,1.7065
+AMZN,2003-06-16,1.7285,1.7925,1.704,1.792
+AMZN,2003-06-17,1.7965,1.8185,1.7625,1.792
+AMZN,2003-06-18,1.775,1.862,1.7675,1.7925
+AMZN,2003-06-19,1.79,1.8375,1.769,1.775
+AMZN,2003-06-20,1.79,1.794,1.742,1.752
+AMZN,2003-06-23,1.752,1.793,1.7515,1.779
+AMZN,2003-06-24,1.7685,1.7905,1.727,1.77
+AMZN,2003-06-25,1.765,1.8065,1.7575,1.7695
+AMZN,2003-06-26,1.7605,1.842,1.753,1.836
+AMZN,2003-06-27,1.8345,1.8545,1.809,1.815
+AMZN,2003-06-30,1.8315,1.841,1.801,1.816
+AMZN,2003-07-01,1.8245,1.8645,1.785,1.8625
+AMZN,2003-07-02,1.88,1.8945,1.857,1.8925
+AMZN,2003-07-03,1.851,1.908,1.851,1.884
+AMZN,2003-07-07,1.915,1.955,1.8975,1.9525
+AMZN,2003-07-08,1.938,2.0415,1.9375,2.0255
+AMZN,2003-07-09,2.027,2.0365,1.994,2.025
+AMZN,2003-07-10,1.956,1.974,1.91,1.9125
+AMZN,2003-07-11,1.915,1.915,1.855,1.8825
+AMZN,2003-07-14,1.925,1.9805,1.912,1.9635
+AMZN,2003-07-15,1.9805,1.9805,1.881,1.9215
+AMZN,2003-07-16,1.926,1.926,1.866,1.884
+AMZN,2003-07-17,1.8575,1.8645,1.802,1.8185
+AMZN,2003-07-18,1.816,1.8425,1.7395,1.749
+AMZN,2003-07-21,1.7355,1.8,1.73,1.7665
+AMZN,2003-07-22,1.785,1.8,1.7,1.7435
+AMZN,2003-07-23,1.8875,2.0125,1.87,2.0055
+AMZN,2003-07-24,2.0525,2.155,2.029,2.0655
+AMZN,2003-07-25,2.037,2.082,1.9875,2.08
+AMZN,2003-07-28,2.0745,2.109,2.0435,2.104
+AMZN,2003-07-29,2.0995,2.125,2.053,2.0695
+AMZN,2003-07-30,2.0575,2.0635,2.0225,2.038
+AMZN,2003-07-31,2.0675,2.0985,2.0335,2.082
+AMZN,2003-08-01,2.0705,2.0815,1.989,2.0015
+AMZN,2003-08-04,1.985,2.0145,1.9475,1.9825
+AMZN,2003-08-05,1.962,1.9925,1.9315,1.9405
+AMZN,2003-08-06,1.931,1.9975,1.9145,1.947
+AMZN,2003-08-07,1.95,1.967,1.9295,1.9505
+AMZN,2003-08-08,1.9565,1.97,1.9315,1.9575
+AMZN,2003-08-11,1.9495,1.952,1.9175,1.9465
+AMZN,2003-08-12,1.9475,1.998,1.9155,1.9925
+AMZN,2003-08-13,2.0125,2.0235,1.9855,2.0105
+AMZN,2003-08-14,1.996,2.0185,1.9825,2.015
+AMZN,2003-08-15,2.0115,2.019,1.9985,2.005
+AMZN,2003-08-18,2.024,2.162,2.019,2.151
+AMZN,2003-08-19,2.1725,2.2095,2.146,2.1785
+AMZN,2003-08-20,2.153,2.197,2.151,2.188
+AMZN,2003-08-21,2.211,2.2955,2.1935,2.285
+AMZN,2003-08-22,2.318,2.3475,2.2405,2.261
+AMZN,2003-08-25,2.2425,2.308,2.2265,2.2955
+AMZN,2003-08-26,2.2825,2.307,2.2555,2.2965
+AMZN,2003-08-27,2.2885,2.3035,2.263,2.294
+AMZN,2003-08-28,2.294,2.3,2.2405,2.297
+AMZN,2003-08-29,2.291,2.322,2.286,2.316
+AMZN,2003-09-02,2.326,2.3725,2.3005,2.3665
+AMZN,2003-09-03,2.379,2.3875,2.293,2.3095
+AMZN,2003-09-04,2.31,2.369,2.302,2.3645
+AMZN,2003-09-05,2.3475,2.374,2.305,2.326
+AMZN,2003-09-08,2.325,2.3675,2.304,2.364
+AMZN,2003-09-09,2.364,2.369,2.315,2.334
+AMZN,2003-09-10,2.313,2.3615,2.303,2.311
+AMZN,2003-09-11,2.31,2.3585,2.2385,2.255
+AMZN,2003-09-12,2.2425,2.289,2.2365,2.284
+AMZN,2003-09-15,2.284,2.2885,2.2615,2.2755
+AMZN,2003-09-16,2.27,2.3125,2.2525,2.312
+AMZN,2003-09-17,2.3105,2.343,2.277,2.308
+AMZN,2003-09-18,2.308,2.412,2.297,2.396
+AMZN,2003-09-19,2.3935,2.3985,2.3675,2.379
+AMZN,2003-09-22,2.379,2.379,2.31,2.3735
+AMZN,2003-09-23,2.3705,2.546,2.3675,2.5225
+AMZN,2003-09-24,2.5175,2.565,2.48,2.4805
+AMZN,2003-09-25,2.483,2.5475,2.464,2.5025
+AMZN,2003-09-26,2.495,2.523,2.415,2.428
+AMZN,2003-09-29,2.444,2.4985,2.42,2.493
+AMZN,2003-09-30,2.4825,2.488,2.4175,2.4215
+AMZN,2003-10-01,2.4185,2.464,2.3755,2.456
+AMZN,2003-10-02,2.447,2.51,2.434,2.5045
+AMZN,2003-10-03,2.5565,2.661,2.5515,2.6445
+AMZN,2003-10-06,2.6445,2.712,2.6295,2.7075
+AMZN,2003-10-07,2.7,2.8125,2.6975,2.7455
+AMZN,2003-10-08,2.772,2.814,2.756,2.785
+AMZN,2003-10-09,2.785,2.955,2.785,2.893
+AMZN,2003-10-10,2.893,2.9165,2.872,2.903
+AMZN,2003-10-13,2.897,2.934,2.872,2.915
+AMZN,2003-10-14,2.905,2.999,2.89,2.9955
+AMZN,2003-10-15,3.0195,3.0205,2.9215,2.927
+AMZN,2003-10-16,2.908,2.9955,2.9045,2.9955
+AMZN,2003-10-17,2.965,2.995,2.9325,2.9845
+AMZN,2003-10-20,2.978,3.012,2.946,2.9795
+AMZN,2003-10-21,2.9865,3.057,2.9505,2.9675
+AMZN,2003-10-22,2.803,2.8075,2.6865,2.7015
+AMZN,2003-10-23,2.649,2.726,2.646,2.716
+AMZN,2003-10-24,2.7275,2.7465,2.65,2.7255
+AMZN,2003-10-27,2.7255,2.7625,2.725,2.745
+AMZN,2003-10-28,2.7595,2.845,2.7275,2.8365
+AMZN,2003-10-29,2.8325,2.8575,2.8,2.831
+AMZN,2003-10-30,2.87,2.876,2.7785,2.7915
+AMZN,2003-10-31,2.795,2.8065,2.719,2.7215
+AMZN,2003-11-03,2.74,2.84,2.7155,2.837
+AMZN,2003-11-04,2.835,2.8745,2.803,2.843
+AMZN,2003-11-05,2.8065,2.8495,2.804,2.837
+AMZN,2003-11-06,2.8405,2.8435,2.7375,2.7495
+AMZN,2003-11-07,2.7805,2.785,2.7,2.7155
+AMZN,2003-11-10,2.6975,2.7,2.587,2.599
+AMZN,2003-11-11,2.592,2.6375,2.538,2.6115
+AMZN,2003-11-12,2.6285,2.7145,2.6055,2.7065
+AMZN,2003-11-13,2.702,2.7565,2.6785,2.74
+AMZN,2003-11-14,2.7215,2.739,2.6105,2.6225
+AMZN,2003-11-17,2.596,2.6095,2.479,2.518
+AMZN,2003-11-18,2.5365,2.549,2.4225,2.425
+AMZN,2003-11-19,2.4355,2.4925,2.3835,2.4765
+AMZN,2003-11-20,2.455,2.523,2.417,2.4425
+AMZN,2003-11-21,2.45,2.46,2.388,2.429
+AMZN,2003-11-24,2.429,2.5725,2.429,2.5665
+AMZN,2003-11-25,2.5675,2.6625,2.5625,2.6235
+AMZN,2003-11-26,2.6415,2.677,2.5935,2.648
+AMZN,2003-11-28,2.642,2.703,2.6415,2.6985
+AMZN,2003-12-01,2.72,2.7375,2.6525,2.7325
+AMZN,2003-12-02,2.725,2.7375,2.6925,2.6965
+AMZN,2003-12-03,2.705,2.7125,2.568,2.5755
+AMZN,2003-12-04,2.5725,2.6215,2.5375,2.59
+AMZN,2003-12-05,2.56,2.635,2.56,2.578
+AMZN,2003-12-08,2.5775,2.61,2.506,2.5505
+AMZN,2003-12-09,2.5585,2.5825,2.465,2.467
+AMZN,2003-12-10,2.4725,2.5085,2.4155,2.46
+AMZN,2003-12-11,2.463,2.5575,2.4595,2.54
+AMZN,2003-12-12,2.54,2.5655,2.496,2.5495
+AMZN,2003-12-15,2.6025,2.6125,2.5025,2.5205
+AMZN,2003-12-16,2.48,2.49,2.4315,2.475
+AMZN,2003-12-17,2.4735,2.4805,2.35,2.379
+AMZN,2003-12-18,2.3805,2.4445,2.3725,2.4375
+AMZN,2003-12-19,2.44,2.4705,2.413,2.462
+AMZN,2003-12-22,2.449,2.505,2.435,2.4945
+AMZN,2003-12-23,2.501,2.631,2.4885,2.624
+AMZN,2003-12-24,2.615,2.694,2.6075,2.666
+AMZN,2003-12-26,2.707,2.747,2.657,2.6735
+AMZN,2003-12-29,2.6895,2.692,2.6065,2.6735
+AMZN,2003-12-30,2.659,2.675,2.63,2.6415
+AMZN,2003-12-31,2.641,2.674,2.62,2.631
+AMZN,2004-01-02,2.638,2.6565,2.5715,2.595
+AMZN,2004-01-05,2.5995,2.68,2.5685,2.6635
+AMZN,2004-01-06,2.6555,2.675,2.637,2.6515
+AMZN,2004-01-07,2.609,2.633,2.547,2.595
+AMZN,2004-01-08,2.6045,2.605,2.5015,2.512
+AMZN,2004-01-09,2.4885,2.6075,2.455,2.5795
+AMZN,2004-01-12,2.5825,2.6515,2.54,2.6475
+AMZN,2004-01-13,2.6335,2.7495,2.6205,2.7455
+AMZN,2004-01-14,2.731,2.7995,2.7075,2.79
+AMZN,2004-01-15,2.7365,2.839,2.731,2.809
+AMZN,2004-01-16,2.8115,2.8185,2.7635,2.786
+AMZN,2004-01-20,2.7785,2.842,2.7705,2.8305
+AMZN,2004-01-21,2.8075,2.847,2.782,2.81
+AMZN,2004-01-22,2.8405,2.891,2.812,2.859
+AMZN,2004-01-23,2.855,2.8805,2.831,2.8555
+AMZN,2004-01-26,2.8405,2.86,2.815,2.8515
+AMZN,2004-01-27,2.8375,2.887,2.783,2.787
+AMZN,2004-01-28,2.687,2.7225,2.581,2.598
+AMZN,2004-01-29,2.6015,2.603,2.43,2.461
+AMZN,2004-01-30,2.465,2.5685,2.465,2.52
+AMZN,2004-02-02,2.528,2.5325,2.3975,2.4135
+AMZN,2004-02-03,2.4095,2.414,2.226,2.247
+AMZN,2004-02-04,2.24,2.2955,2.215,2.2695
+AMZN,2004-02-05,2.3015,2.3545,2.295,2.302
+AMZN,2004-02-06,2.31,2.3365,2.2755,2.3175
+AMZN,2004-02-09,2.3375,2.34,2.285,2.293
+AMZN,2004-02-10,2.2925,2.3125,2.2755,2.2795
+AMZN,2004-02-11,2.293,2.368,2.277,2.357
+AMZN,2004-02-12,2.35,2.405,2.3355,2.353
+AMZN,2004-02-13,2.3645,2.385,2.312,2.319
+AMZN,2004-02-17,2.307,2.3225,2.24,2.2765
+AMZN,2004-02-18,2.268,2.2685,2.232,2.2435
+AMZN,2004-02-19,2.2575,2.308,2.2325,2.2325
+AMZN,2004-02-20,2.24,2.269,2.2365,2.2585
+AMZN,2004-02-23,2.2595,2.2625,2.1675,2.1985
+AMZN,2004-02-24,2.195,2.197,2.1115,2.116
+AMZN,2004-02-25,2.125,2.1645,2.125,2.147
+AMZN,2004-02-26,2.15,2.1925,2.15,2.1825
+AMZN,2004-02-27,2.1715,2.18,2.126,2.1505
+AMZN,2004-03-01,2.144,2.174,2.129,2.1485
+AMZN,2004-03-02,2.1365,2.1745,2.093,2.1005
+AMZN,2004-03-03,2.086,2.169,2.0825,2.1585
+AMZN,2004-03-04,2.158,2.2235,2.155,2.2195
+AMZN,2004-03-05,2.186,2.2415,2.1765,2.2045
+AMZN,2004-03-08,2.1995,2.253,2.1565,2.175
+AMZN,2004-03-09,2.164,2.1945,2.1135,2.1355
+AMZN,2004-03-10,2.136,2.16,2.073,2.0775
+AMZN,2004-03-11,2.0545,2.1185,2.052,2.064
+AMZN,2004-03-12,2.0675,2.1305,2.065,2.122
+AMZN,2004-03-15,2.113,2.14,2.046,2.054
+AMZN,2004-03-16,2.073,2.118,2.063,2.1065
+AMZN,2004-03-17,2.15,2.1725,2.1295,2.14
+AMZN,2004-03-18,2.1265,2.16,2.1105,2.1505
+AMZN,2004-03-19,2.154,2.1875,2.1315,2.14
+AMZN,2004-03-22,2.0875,2.0925,2.0255,2.0425
+AMZN,2004-03-23,2.0605,2.087,1.9925,2.0115
+AMZN,2004-03-24,2.0175,2.019,1.9575,1.9815
+AMZN,2004-03-25,2.0,2.11,2.0,2.0995
+AMZN,2004-03-26,2.1005,2.1245,2.0645,2.085
+AMZN,2004-03-29,2.1035,2.14,2.0985,2.138
+AMZN,2004-03-30,2.1355,2.1965,2.128,2.19
+AMZN,2004-03-31,2.1925,2.2,2.1475,2.164
+AMZN,2004-04-01,2.172,2.242,2.165,2.237
+AMZN,2004-04-02,2.2935,2.3125,2.2625,2.3045
+AMZN,2004-04-05,2.2835,2.3545,2.2795,2.348
+AMZN,2004-04-06,2.3155,2.3485,2.2875,2.322
+AMZN,2004-04-07,2.31,2.34,2.2695,2.2925
+AMZN,2004-04-08,2.392,2.4075,2.35,2.405
+AMZN,2004-04-12,2.4025,2.4185,2.3785,2.398
+AMZN,2004-04-13,2.4,2.417,2.318,2.329
+AMZN,2004-04-14,2.299,2.383,2.299,2.3395
+AMZN,2004-04-15,2.347,2.38,2.3,2.3495
+AMZN,2004-04-16,2.3535,2.355,2.2665,2.275
+AMZN,2004-04-19,2.268,2.3635,2.256,2.3555
+AMZN,2004-04-20,2.381,2.3905,2.259,2.26
+AMZN,2004-04-21,2.2625,2.3245,2.2455,2.286
+AMZN,2004-04-22,2.2975,2.455,2.2945,2.443
+AMZN,2004-04-23,2.295,2.3445,2.2755,2.3145
+AMZN,2004-04-26,2.3125,2.388,2.3075,2.3625
+AMZN,2004-04-27,2.3815,2.44,2.3395,2.4
+AMZN,2004-04-28,2.381,2.4175,2.332,2.3485
+AMZN,2004-04-29,2.3465,2.354,2.2755,2.3095
+AMZN,2004-04-30,2.303,2.3175,2.1655,2.18
+AMZN,2004-05-03,2.1725,2.2575,2.1705,2.2205
+AMZN,2004-05-04,2.2205,2.2285,2.185,2.1975
+AMZN,2004-05-05,2.1985,2.2525,2.1975,2.213
+AMZN,2004-05-06,2.178,2.2125,2.1385,2.157
+AMZN,2004-05-07,2.148,2.209,2.084,2.095
+AMZN,2004-05-10,2.0625,2.1075,2.0285,2.063
+AMZN,2004-05-11,2.0955,2.152,2.095,2.135
+AMZN,2004-05-12,2.099,2.1575,2.0625,2.151
+AMZN,2004-05-13,2.124,2.2065,2.1125,2.1805
+AMZN,2004-05-14,2.1825,2.196,2.138,2.1525
+AMZN,2004-05-17,2.112,2.1295,2.085,2.104
+AMZN,2004-05-18,2.112,2.12,2.0915,2.0995
+AMZN,2004-05-19,2.119,2.1635,2.0735,2.0845
+AMZN,2004-05-20,2.0825,2.0985,2.04,2.049
+AMZN,2004-05-21,2.059,2.074,2.0275,2.0585
+AMZN,2004-05-24,2.062,2.115,2.0585,2.0815
+AMZN,2004-05-25,2.0875,2.193,2.0695,2.181
+AMZN,2004-05-26,2.1845,2.25,2.1835,2.2345
+AMZN,2004-05-27,2.263,2.3915,2.2425,2.381
+AMZN,2004-05-28,2.3635,2.434,2.344,2.425
+AMZN,2004-06-01,2.394,2.5225,2.385,2.5115
+AMZN,2004-06-02,2.5225,2.5605,2.4885,2.5175
+AMZN,2004-06-03,2.4965,2.5175,2.466,2.47
+AMZN,2004-06-04,2.5105,2.5755,2.5,2.5475
+AMZN,2004-06-07,2.5845,2.5995,2.5325,2.588
+AMZN,2004-06-08,2.57,2.606,2.555,2.597
+AMZN,2004-06-09,2.58,2.5915,2.5005,2.512
+AMZN,2004-06-10,2.518,2.5235,2.463,2.497
+AMZN,2004-06-14,2.4725,2.4995,2.452,2.4625
+AMZN,2004-06-15,2.487,2.53,2.4745,2.5055
+AMZN,2004-06-16,2.5055,2.5375,2.4955,2.5285
+AMZN,2004-06-17,2.5245,2.5455,2.4705,2.4885
+AMZN,2004-06-18,2.485,2.514,2.47,2.48
+AMZN,2004-06-21,2.4795,2.515,2.4625,2.4885
+AMZN,2004-06-22,2.4815,2.4895,2.412,2.45
+AMZN,2004-06-23,2.439,2.55,2.4175,2.5405
+AMZN,2004-06-24,2.55,2.597,2.5345,2.551
+AMZN,2004-06-25,2.551,2.5965,2.5435,2.59
+AMZN,2004-06-28,2.61,2.702,2.61,2.6695
+AMZN,2004-06-29,2.6625,2.697,2.6325,2.6855
+AMZN,2004-06-30,2.685,2.735,2.671,2.72
+AMZN,2004-07-01,2.689,2.702,2.6025,2.628
+AMZN,2004-07-02,2.63,2.662,2.5915,2.6295
+AMZN,2004-07-06,2.62,2.63,2.5245,2.562
+AMZN,2004-07-07,2.5395,2.6015,2.512,2.55
+AMZN,2004-07-08,2.427,2.4985,2.4235,2.475
+AMZN,2004-07-09,2.491,2.5,2.391,2.416
+AMZN,2004-07-12,2.4075,2.4675,2.4015,2.4525
+AMZN,2004-07-13,2.4575,2.499,2.4435,2.48
+AMZN,2004-07-14,2.453,2.52,2.4445,2.475
+AMZN,2004-07-15,2.4785,2.4835,2.406,2.4335
+AMZN,2004-07-16,2.4495,2.453,2.339,2.355
+AMZN,2004-07-19,2.363,2.363,2.2575,2.301
+AMZN,2004-07-20,2.307,2.3925,2.306,2.3495
+AMZN,2004-07-21,2.366,2.38,2.226,2.238
+AMZN,2004-07-22,2.185,2.3035,2.182,2.291
+AMZN,2004-07-23,2.1235,2.138,1.978,1.999
+AMZN,2004-07-26,2.0,2.012,1.9165,1.939
+AMZN,2004-07-27,1.959,1.9955,1.94,1.9555
+AMZN,2004-07-28,1.9605,1.9785,1.869,1.8985
+AMZN,2004-07-29,1.9145,1.948,1.901,1.929
+AMZN,2004-07-30,1.925,1.971,1.9115,1.946
+AMZN,2004-08-02,1.922,1.938,1.8905,1.915
+AMZN,2004-08-03,1.914,1.954,1.8615,1.8805
+AMZN,2004-08-04,1.843,1.873,1.82,1.856
+AMZN,2004-08-05,1.874,1.874,1.769,1.7805
+AMZN,2004-08-06,1.7625,1.8335,1.7425,1.7745
+AMZN,2004-08-09,1.767,1.815,1.7425,1.766
+AMZN,2004-08-10,1.784,1.86,1.7775,1.855
+AMZN,2004-08-11,1.82,1.845,1.78,1.828
+AMZN,2004-08-12,1.8105,1.8675,1.8085,1.8145
+AMZN,2004-08-13,1.828,1.85,1.7935,1.8065
+AMZN,2004-08-16,1.807,1.92,1.799,1.8975
+AMZN,2004-08-17,1.9245,1.972,1.895,1.9115
+AMZN,2004-08-18,1.896,1.977,1.871,1.968
+AMZN,2004-08-19,2.017,2.024,1.8175,1.9315
+AMZN,2004-08-20,1.9225,1.9955,1.9055,1.9755
+AMZN,2004-08-23,1.9945,2.0,1.9555,1.9725
+AMZN,2004-08-24,1.9875,1.9965,1.916,1.9525
+AMZN,2004-08-25,1.9505,2.0245,1.908,2.015
+AMZN,2004-08-26,2.009,2.0415,1.985,2.0095
+AMZN,2004-08-27,2.0155,2.0195,1.98,1.995
+AMZN,2004-08-30,1.9925,1.9975,1.9125,1.9155
+AMZN,2004-08-31,1.9245,1.9425,1.893,1.907
+AMZN,2004-09-01,1.9115,1.9505,1.901,1.912
+AMZN,2004-09-02,1.9015,1.982,1.8955,1.959
+AMZN,2004-09-03,1.9505,2.0005,1.932,1.937
+AMZN,2004-09-07,1.9515,1.968,1.9055,1.9255
+AMZN,2004-09-08,1.921,1.9405,1.8855,1.9005
+AMZN,2004-09-09,1.9115,1.9155,1.868,1.9035
+AMZN,2004-09-10,1.91,1.94,1.895,1.9285
+AMZN,2004-09-13,1.9565,2.002,1.941,2.0005
+AMZN,2004-09-14,2.0105,2.1375,1.995,2.1335
+AMZN,2004-09-15,2.1,2.159,2.0935,2.1105
+AMZN,2004-09-16,2.1225,2.214,2.1175,2.1285
+AMZN,2004-09-17,2.1425,2.163,2.1195,2.148
+AMZN,2004-09-20,2.142,2.1995,2.1305,2.1635
+AMZN,2004-09-21,2.175,2.1885,2.1385,2.1645
+AMZN,2004-09-22,2.1575,2.162,2.0585,2.069
+AMZN,2004-09-23,2.0665,2.11,2.0555,2.0915
+AMZN,2004-09-24,2.0905,2.0955,2.0425,2.047
+AMZN,2004-09-27,2.0355,2.0505,1.9875,1.9965
+AMZN,2004-09-28,2.0135,2.0165,1.9485,1.9715
+AMZN,2004-09-29,1.9725,2.046,1.968,2.042
+AMZN,2004-09-30,2.0275,2.064,2.0105,2.043
+AMZN,2004-10-01,2.062,2.065,2.0195,2.0235
+AMZN,2004-10-04,2.065,2.084,2.037,2.0505
+AMZN,2004-10-05,2.042,2.0625,2.0285,2.048
+AMZN,2004-10-06,2.0365,2.0705,2.02,2.068
+AMZN,2004-10-07,2.0715,2.135,2.0425,2.0575
+AMZN,2004-10-08,2.047,2.0595,1.9815,2.0
+AMZN,2004-10-11,1.991,2.0375,1.9705,2.0075
+AMZN,2004-10-12,1.9775,2.029,1.9735,2.011
+AMZN,2004-10-13,2.0715,2.0775,1.9875,1.999
+AMZN,2004-10-14,1.9725,1.9775,1.9365,1.955
+AMZN,2004-10-15,1.965,1.9835,1.894,1.9275
+AMZN,2004-10-18,1.914,1.9735,1.8945,1.9635
+AMZN,2004-10-19,1.987,1.9925,1.9085,1.9165
+AMZN,2004-10-20,1.9055,1.9295,1.8895,1.9175
+AMZN,2004-10-21,1.9705,2.0095,1.925,1.9735
+AMZN,2004-10-22,1.811,1.84,1.65,1.73
+AMZN,2004-10-25,1.7045,1.7205,1.686,1.6985
+AMZN,2004-10-26,1.7075,1.713,1.6755,1.6915
+AMZN,2004-10-27,1.6815,1.7315,1.681,1.7115
+AMZN,2004-10-28,1.712,1.7385,1.707,1.7225
+AMZN,2004-10-29,1.718,1.7225,1.7,1.7065
+AMZN,2004-11-01,1.7115,1.7575,1.7075,1.755
+AMZN,2004-11-02,1.773,1.8245,1.757,1.812
+AMZN,2004-11-03,1.8605,1.881,1.778,1.796
+AMZN,2004-11-04,1.786,1.8645,1.776,1.8455
+AMZN,2004-11-05,1.868,1.8695,1.801,1.828
+AMZN,2004-11-08,1.8375,1.879,1.836,1.866
+AMZN,2004-11-09,1.8475,1.8905,1.835,1.87
+AMZN,2004-11-10,1.901,1.942,1.8915,1.9045
+AMZN,2004-11-11,1.9045,1.95,1.882,1.9415
+AMZN,2004-11-12,1.9525,2.047,1.95,2.023
+AMZN,2004-11-15,2.017,2.075,2.009,2.0445
+AMZN,2004-11-16,2.025,2.033,1.9875,2.0035
+AMZN,2004-11-17,2.02,2.0295,1.977,1.995
+AMZN,2004-11-18,1.9865,2.048,1.9795,2.0185
+AMZN,2004-11-19,1.9575,1.972,1.9095,1.9275
+AMZN,2004-11-22,1.9185,1.9265,1.879,1.9025
+AMZN,2004-11-23,1.909,1.984,1.9015,1.9155
+AMZN,2004-11-24,1.9435,1.958,1.905,1.9375
+AMZN,2004-11-26,1.9475,1.967,1.9445,1.9545
+AMZN,2004-11-29,1.979,1.981,1.8855,1.947
+AMZN,2004-11-30,1.9485,1.99,1.9475,1.984
+AMZN,2004-12-01,2.0,2.0,1.9625,1.999
+AMZN,2004-12-02,1.982,2.037,1.964,2.0085
+AMZN,2004-12-03,2.018,2.023,1.977,2.0045
+AMZN,2004-12-06,1.9865,1.999,1.9575,1.9745
+AMZN,2004-12-07,1.9725,1.9875,1.9025,1.91
+AMZN,2004-12-08,1.916,1.955,1.8995,1.936
+AMZN,2004-12-09,1.92,1.9975,1.9085,1.991
+AMZN,2004-12-10,1.9845,2.005,1.95,1.9525
+AMZN,2004-12-13,1.9655,2.014,1.941,1.9915
+AMZN,2004-12-14,2.0075,2.0235,1.997,2.022
+AMZN,2004-12-15,2.0165,2.05,2.0105,2.05
+AMZN,2004-12-16,2.044,2.05,1.9855,2.0025
+AMZN,2004-12-17,2.0095,2.011,1.9935,2.0005
+AMZN,2004-12-20,1.9925,2.0245,1.9405,1.9475
+AMZN,2004-12-21,1.9445,1.971,1.932,1.9695
+AMZN,2004-12-22,1.928,1.9795,1.9275,1.976
+AMZN,2004-12-23,1.9725,1.976,1.946,1.9465
+AMZN,2004-12-27,1.9755,2.1465,1.9735,2.1125
+AMZN,2004-12-28,2.196,2.256,2.175,2.2315
+AMZN,2004-12-29,2.2415,2.284,2.222,2.241
+AMZN,2004-12-30,2.257,2.2765,2.2275,2.2485
+AMZN,2004-12-31,2.26,2.2745,2.208,2.2145
+AMZN,2005-01-03,2.25,2.272,2.2105,2.226
+AMZN,2005-01-04,2.131,2.163,2.075,2.107
+AMZN,2005-01-05,2.0785,2.138,2.078,2.0885
+AMZN,2005-01-06,2.0925,2.1125,2.045,2.0525
+AMZN,2005-01-07,2.065,2.1345,2.058,2.116
+AMZN,2005-01-10,2.093,2.148,2.0855,2.092
+AMZN,2005-01-11,2.07,2.108,2.0505,2.082
+AMZN,2005-01-12,2.08,2.124,2.041,2.115
+AMZN,2005-01-13,2.12,2.229,2.117,2.13
+AMZN,2005-01-14,2.1385,2.233,2.118,2.2275
+AMZN,2005-01-18,2.2075,2.25,2.2075,2.229
+AMZN,2005-01-19,2.2185,2.237,2.1715,2.198
+AMZN,2005-01-20,2.085,2.134,2.082,2.118
+AMZN,2005-01-21,2.0915,2.1275,2.051,2.058
+AMZN,2005-01-24,2.065,2.0975,2.0155,2.019
+AMZN,2005-01-25,2.0305,2.072,2.0225,2.047
+AMZN,2005-01-26,2.0625,2.09,2.013,2.067
+AMZN,2005-01-27,2.062,2.12,2.057,2.1155
+AMZN,2005-01-28,2.1,2.15,2.0765,2.111
+AMZN,2005-01-31,2.126,2.171,2.1215,2.161
+AMZN,2005-02-01,2.15,2.1635,2.119,2.124
+AMZN,2005-02-02,2.155,2.1795,2.043,2.094
+AMZN,2005-02-03,1.745,1.7945,1.7265,1.7875
+AMZN,2005-02-04,1.782,1.799,1.7595,1.786
+AMZN,2005-02-07,1.7875,1.792,1.7775,1.7845
+AMZN,2005-02-08,1.778,1.826,1.7765,1.815
+AMZN,2005-02-09,1.8255,1.84,1.7935,1.7945
+AMZN,2005-02-10,1.8055,1.8055,1.7765,1.789
+AMZN,2005-02-11,1.7815,1.7975,1.75,1.789
+AMZN,2005-02-14,1.7805,1.8315,1.775,1.8015
+AMZN,2005-02-15,1.811,1.8225,1.7875,1.807
+AMZN,2005-02-16,1.8,1.8175,1.779,1.783
+AMZN,2005-02-17,1.788,1.7925,1.7625,1.7845
+AMZN,2005-02-18,1.776,1.7875,1.755,1.7655
+AMZN,2005-02-22,1.75,1.7695,1.7255,1.736
+AMZN,2005-02-23,1.7485,1.7485,1.66,1.707
+AMZN,2005-02-24,1.6905,1.7425,1.683,1.7345
+AMZN,2005-02-25,1.734,1.7615,1.724,1.7495
+AMZN,2005-02-28,1.737,1.783,1.733,1.759
+AMZN,2005-03-01,1.75,1.7705,1.741,1.7695
+AMZN,2005-03-02,1.763,1.7965,1.7535,1.775
+AMZN,2005-03-03,1.7755,1.798,1.77,1.7825
+AMZN,2005-03-04,1.7905,1.8155,1.785,1.7925
+AMZN,2005-03-07,1.7905,1.82,1.7905,1.816
+AMZN,2005-03-08,1.816,1.8215,1.7875,1.7915
+AMZN,2005-03-09,1.791,1.825,1.745,1.77
+AMZN,2005-03-10,1.7625,1.7855,1.7285,1.7455
+AMZN,2005-03-11,1.7405,1.7435,1.7025,1.7375
+AMZN,2005-03-14,1.733,1.7375,1.7,1.73
+AMZN,2005-03-15,1.7275,1.7425,1.695,1.709
+AMZN,2005-03-16,1.709,1.722,1.68,1.6935
+AMZN,2005-03-17,1.6815,1.722,1.679,1.6985
+AMZN,2005-03-18,1.705,1.714,1.6825,1.708
+AMZN,2005-03-21,1.71,1.7315,1.677,1.6835
+AMZN,2005-03-22,1.686,1.697,1.6535,1.6575
+AMZN,2005-03-23,1.6505,1.692,1.641,1.659
+AMZN,2005-03-24,1.6685,1.694,1.6435,1.644
+AMZN,2005-03-28,1.651,1.6825,1.651,1.6695
+AMZN,2005-03-29,1.668,1.7075,1.6615,1.6715
+AMZN,2005-03-30,1.6755,1.726,1.6755,1.716
+AMZN,2005-03-31,1.723,1.7275,1.7,1.7135
+AMZN,2005-04-01,1.7245,1.7355,1.689,1.7005
+AMZN,2005-04-04,1.699,1.759,1.6905,1.75
+AMZN,2005-04-05,1.7535,1.767,1.7495,1.764
+AMZN,2005-04-06,1.756,1.76,1.731,1.741
+AMZN,2005-04-07,1.731,1.746,1.725,1.745
+AMZN,2005-04-08,1.7375,1.7465,1.7285,1.73
+AMZN,2005-04-11,1.7275,1.75,1.718,1.73
+AMZN,2005-04-12,1.72,1.732,1.683,1.7315
+AMZN,2005-04-13,1.7175,1.7355,1.7075,1.715
+AMZN,2005-04-14,1.7125,1.725,1.694,1.6985
+AMZN,2005-04-15,1.689,1.7,1.651,1.651
+AMZN,2005-04-18,1.6465,1.679,1.642,1.65
+AMZN,2005-04-19,1.6565,1.6685,1.6005,1.639
+AMZN,2005-04-20,1.658,1.688,1.645,1.6625
+AMZN,2005-04-21,1.675,1.6945,1.6445,1.6865
+AMZN,2005-04-22,1.6815,1.6815,1.6455,1.652
+AMZN,2005-04-25,1.6575,1.6795,1.6525,1.6765
+AMZN,2005-04-26,1.664,1.699,1.629,1.6355
+AMZN,2005-04-27,1.5385,1.587,1.53,1.586
+AMZN,2005-04-28,1.586,1.646,1.5815,1.626
+AMZN,2005-04-29,1.6355,1.6445,1.576,1.618
+AMZN,2005-05-02,1.6165,1.664,1.605,1.655
+AMZN,2005-05-03,1.6475,1.678,1.6445,1.6605
+AMZN,2005-05-04,1.664,1.706,1.6635,1.698
+AMZN,2005-05-05,1.6995,1.709,1.6795,1.698
+AMZN,2005-05-06,1.71,1.7345,1.707,1.726
+AMZN,2005-05-09,1.7185,1.74,1.7125,1.732
+AMZN,2005-05-10,1.7185,1.7235,1.701,1.7115
+AMZN,2005-05-11,1.7115,1.7255,1.6825,1.691
+AMZN,2005-05-12,1.685,1.706,1.6775,1.6925
+AMZN,2005-05-13,1.6925,1.7175,1.69,1.695
+AMZN,2005-05-16,1.6965,1.7385,1.696,1.727
+AMZN,2005-05-17,1.7175,1.741,1.7045,1.7365
+AMZN,2005-05-18,1.7395,1.7985,1.7365,1.7665
+AMZN,2005-05-19,1.7675,1.7955,1.7665,1.7795
+AMZN,2005-05-20,1.7675,1.78,1.748,1.775
+AMZN,2005-05-23,1.775,1.801,1.7695,1.784
+AMZN,2005-05-24,1.7745,1.7785,1.7565,1.777
+AMZN,2005-05-25,1.777,1.777,1.7595,1.7625
+AMZN,2005-05-26,1.7635,1.784,1.7585,1.7725
+AMZN,2005-05-27,1.76,1.7775,1.7575,1.775
+AMZN,2005-05-31,1.7695,1.802,1.7645,1.7755
+AMZN,2005-06-01,1.772,1.8495,1.772,1.825
+AMZN,2005-06-02,1.817,1.8455,1.8105,1.8205
+AMZN,2005-06-03,1.825,1.825,1.766,1.7795
+AMZN,2005-06-06,1.775,1.801,1.774,1.7885
+AMZN,2005-06-07,1.7975,1.81,1.7645,1.7675
+AMZN,2005-06-08,1.769,1.774,1.74,1.7415
+AMZN,2005-06-09,1.7435,1.764,1.72,1.76
+AMZN,2005-06-10,1.759,1.7645,1.7235,1.7475
+AMZN,2005-06-13,1.7335,1.7705,1.7325,1.7435
+AMZN,2005-06-14,1.7395,1.7585,1.7395,1.752
+AMZN,2005-06-15,1.767,1.7705,1.726,1.762
+AMZN,2005-06-16,1.76,1.7905,1.758,1.779
+AMZN,2005-06-17,1.7945,1.8035,1.758,1.7655
+AMZN,2005-06-20,1.7525,1.7985,1.752,1.7845
+AMZN,2005-06-21,1.78,1.7905,1.764,1.769
+AMZN,2005-06-22,1.775,1.7925,1.757,1.761
+AMZN,2005-06-23,1.757,1.778,1.755,1.7715
+AMZN,2005-06-24,1.765,1.772,1.744,1.751
+AMZN,2005-06-27,1.7455,1.7525,1.7085,1.725
+AMZN,2005-06-28,1.73,1.7315,1.6795,1.6855
+AMZN,2005-06-29,1.685,1.7035,1.6635,1.6675
+AMZN,2005-06-30,1.6735,1.678,1.6465,1.6545
+AMZN,2005-07-01,1.658,1.6635,1.6395,1.6455
+AMZN,2005-07-05,1.675,1.724,1.6725,1.704
+AMZN,2005-07-06,1.7005,1.72,1.693,1.703
+AMZN,2005-07-07,1.69,1.7255,1.69,1.698
+AMZN,2005-07-08,1.7055,1.7375,1.6925,1.737
+AMZN,2005-07-11,1.736,1.784,1.73,1.7795
+AMZN,2005-07-12,1.7745,1.827,1.773,1.8155
+AMZN,2005-07-13,1.81,1.8275,1.8095,1.8255
+AMZN,2005-07-14,1.8255,1.871,1.8255,1.8595
+AMZN,2005-07-15,1.8715,1.875,1.8375,1.8575
+AMZN,2005-07-18,1.8475,1.8595,1.838,1.8595
+AMZN,2005-07-19,1.869,1.9085,1.8345,1.9085
+AMZN,2005-07-20,1.8745,1.9125,1.865,1.9085
+AMZN,2005-07-21,1.948,1.9875,1.888,1.8975
+AMZN,2005-07-22,1.8945,1.9115,1.862,1.8975
+AMZN,2005-07-25,1.9,1.952,1.8925,1.8975
+AMZN,2005-07-26,1.9115,1.9375,1.886,1.887
+AMZN,2005-07-27,2.0985,2.187,2.092,2.1825
+AMZN,2005-07-28,2.174,2.2905,2.1685,2.284
+AMZN,2005-07-29,2.2655,2.2875,2.2305,2.2575
+AMZN,2005-08-01,2.2405,2.2595,2.2175,2.2465
+AMZN,2005-08-02,2.245,2.3485,2.244,2.3255
+AMZN,2005-08-03,2.3005,2.309,2.292,2.3055
+AMZN,2005-08-04,2.2775,2.2885,2.271,2.273
+AMZN,2005-08-05,2.2615,2.2855,2.2585,2.2635
+AMZN,2005-08-08,2.263,2.295,2.263,2.283
+AMZN,2005-08-09,2.288,2.322,2.2875,2.2965
+AMZN,2005-08-10,2.2695,2.2785,2.2295,2.238
+AMZN,2005-08-11,2.231,2.2605,2.225,2.2605
+AMZN,2005-08-12,2.2315,2.286,2.2025,2.21
+AMZN,2005-08-15,2.1965,2.2675,2.194,2.252
+AMZN,2005-08-16,2.245,2.247,2.21,2.2135
+AMZN,2005-08-17,2.2095,2.2215,2.206,2.206
+AMZN,2005-08-18,2.194,2.195,2.1755,2.1865
+AMZN,2005-08-19,2.18,2.1885,2.1665,2.186
+AMZN,2005-08-22,2.1805,2.2135,2.147,2.1885
+AMZN,2005-08-23,2.187,2.1985,2.161,2.171
+AMZN,2005-08-24,2.166,2.166,2.1135,2.1185
+AMZN,2005-08-25,2.127,2.14,2.104,2.1155
+AMZN,2005-08-26,2.115,2.1315,2.113,2.1185
+AMZN,2005-08-29,2.0965,2.15,2.0955,2.1395
+AMZN,2005-08-30,2.125,2.1355,2.098,2.1245
+AMZN,2005-08-31,2.122,2.1405,2.102,2.135
+AMZN,2005-09-01,2.126,2.1485,2.0875,2.092
+AMZN,2005-09-02,2.1,2.1025,2.052,2.0755
+AMZN,2005-09-06,2.0755,2.1825,2.0755,2.181
+AMZN,2005-09-07,2.175,2.215,2.1725,2.1865
+AMZN,2005-09-08,2.1725,2.1745,2.1415,2.148
+AMZN,2005-09-09,2.1495,2.16,2.1405,2.1475
+AMZN,2005-09-12,2.136,2.248,2.1345,2.225
+AMZN,2005-09-13,2.2085,2.219,2.172,2.1965
+AMZN,2005-09-14,2.194,2.2365,2.141,2.155
+AMZN,2005-09-15,2.16,2.1795,2.1325,2.1355
+AMZN,2005-09-16,2.1355,2.146,2.106,2.14
+AMZN,2005-09-19,2.1315,2.1715,2.1085,2.1375
+AMZN,2005-09-20,2.1325,2.1505,2.0885,2.0935
+AMZN,2005-09-21,2.0925,2.132,2.0625,2.0625
+AMZN,2005-09-22,2.06,2.1135,2.025,2.104
+AMZN,2005-09-23,2.0985,2.131,2.0775,2.1095
+AMZN,2005-09-26,2.1225,2.171,2.12,2.167
+AMZN,2005-09-27,2.163,2.1865,2.141,2.158
+AMZN,2005-09-28,2.1625,2.187,2.1495,2.1685
+AMZN,2005-09-29,2.169,2.24,2.1565,2.2395
+AMZN,2005-09-30,2.2325,2.292,2.23,2.265
+AMZN,2005-10-03,2.2665,2.3295,2.258,2.3005
+AMZN,2005-10-04,2.3,2.306,2.225,2.2465
+AMZN,2005-10-05,2.2455,2.2645,2.1945,2.2245
+AMZN,2005-10-06,2.228,2.2405,2.1665,2.2005
+AMZN,2005-10-07,2.2135,2.2305,2.169,2.186
+AMZN,2005-10-10,2.191,2.219,2.179,2.188
+AMZN,2005-10-11,2.196,2.216,2.1615,2.17
+AMZN,2005-10-12,2.1455,2.184,2.122,2.1275
+AMZN,2005-10-13,2.1215,2.149,2.095,2.131
+AMZN,2005-10-14,2.1485,2.1935,2.117,2.1895
+AMZN,2005-10-17,2.1815,2.251,2.181,2.251
+AMZN,2005-10-18,2.246,2.2525,2.215,2.2325
+AMZN,2005-10-19,2.227,2.293,2.214,2.293
+AMZN,2005-10-20,2.295,2.3035,2.234,2.2505
+AMZN,2005-10-21,2.2835,2.3025,2.2575,2.2975
+AMZN,2005-10-24,2.306,2.348,2.293,2.3465
+AMZN,2005-10-25,2.344,2.35,2.302,2.3085
+AMZN,2005-10-26,2.0525,2.055,1.974,1.9875
+AMZN,2005-10-27,1.982,1.995,1.943,1.953
+AMZN,2005-10-28,1.973,1.9825,1.936,1.9475
+AMZN,2005-10-31,1.9675,2.0195,1.956,1.993
+AMZN,2005-11-01,1.9985,2.037,1.9825,2.0185
+AMZN,2005-11-02,2.0115,2.0615,1.99,2.0375
+AMZN,2005-11-03,2.049,2.1,2.0425,2.078
+AMZN,2005-11-04,2.0745,2.09,2.0455,2.0545
+AMZN,2005-11-07,2.0505,2.0735,2.0275,2.0695
+AMZN,2005-11-08,2.067,2.1055,2.0515,2.0975
+AMZN,2005-11-09,2.0925,2.1,2.064,2.07
+AMZN,2005-11-10,2.0735,2.1225,2.043,2.109
+AMZN,2005-11-11,2.1185,2.152,2.1125,2.134
+AMZN,2005-11-14,2.125,2.15,2.117,2.1265
+AMZN,2005-11-15,2.274,2.2825,2.2215,2.2225
+AMZN,2005-11-16,2.219,2.27,2.212,2.265
+AMZN,2005-11-17,2.272,2.338,2.268,2.337
+AMZN,2005-11-18,2.35,2.4,2.333,2.399
+AMZN,2005-11-21,2.3785,2.4155,2.364,2.3995
+AMZN,2005-11-22,2.3745,2.4505,2.367,2.4425
+AMZN,2005-11-23,2.434,2.448,2.4045,2.412
+AMZN,2005-11-25,2.401,2.424,2.381,2.403
+AMZN,2005-11-28,2.4045,2.456,2.381,2.4175
+AMZN,2005-11-29,2.41,2.4715,2.406,2.4275
+AMZN,2005-11-30,2.421,2.434,2.3775,2.423
+AMZN,2005-12-01,2.444,2.47,2.4315,2.45
+AMZN,2005-12-02,2.446,2.4765,2.42,2.453
+AMZN,2005-12-05,2.445,2.4675,2.4375,2.4415
+AMZN,2005-12-06,2.456,2.495,2.453,2.463
+AMZN,2005-12-07,2.4655,2.4735,2.4145,2.4415
+AMZN,2005-12-08,2.449,2.455,2.393,2.4175
+AMZN,2005-12-09,2.426,2.452,2.4125,2.437
+AMZN,2005-12-12,2.455,2.465,2.432,2.4535
+AMZN,2005-12-13,2.4275,2.4835,2.424,2.475
+AMZN,2005-12-14,2.46,2.48,2.4395,2.4705
+AMZN,2005-12-15,2.475,2.4975,2.4525,2.474
+AMZN,2005-12-16,2.47,2.496,2.4605,2.4605
+AMZN,2005-12-19,2.4475,2.5,2.416,2.4185
+AMZN,2005-12-20,2.422,2.43,2.384,2.407
+AMZN,2005-12-21,2.413,2.453,2.389,2.4485
+AMZN,2005-12-22,2.4525,2.464,2.418,2.461
+AMZN,2005-12-23,2.455,2.4695,2.436,2.461
+AMZN,2005-12-27,2.4485,2.455,2.418,2.428
+AMZN,2005-12-28,2.424,2.4275,2.395,2.403
+AMZN,2005-12-29,2.402,2.423,2.3985,2.3995
+AMZN,2005-12-30,2.386,2.4095,2.357,2.3575
+AMZN,2006-01-03,2.375,2.3925,2.3125,2.379
+AMZN,2006-01-04,2.373,2.3865,2.3345,2.3625
+AMZN,2006-01-05,2.356,2.41,2.3555,2.3825
+AMZN,2006-01-06,2.3985,2.429,2.366,2.3935
+AMZN,2006-01-09,2.3265,2.355,2.32,2.354
+AMZN,2006-01-10,2.325,2.3375,2.268,2.2825
+AMZN,2006-01-11,2.2825,2.285,2.213,2.2465
+AMZN,2006-01-12,2.23,2.2545,2.2045,2.218
+AMZN,2006-01-13,2.2245,2.2425,2.2,2.22
+AMZN,2006-01-17,2.22,2.22,2.183,2.2
+AMZN,2006-01-18,2.1645,2.2295,2.155,2.216
+AMZN,2006-01-19,2.222,2.2615,2.215,2.2225
+AMZN,2006-01-20,2.2125,2.218,2.16,2.196
+AMZN,2006-01-23,2.2005,2.2375,2.175,2.1865
+AMZN,2006-01-24,2.183,2.2215,2.171,2.201
+AMZN,2006-01-25,2.201,2.2235,2.167,2.18
+AMZN,2006-01-26,2.2015,2.239,2.1895,2.234
+AMZN,2006-01-27,2.2325,2.261,2.2265,2.261
+AMZN,2006-01-30,2.274,2.2985,2.2365,2.248
+AMZN,2006-01-31,2.25,2.2605,2.2125,2.241
+AMZN,2006-02-01,2.1955,2.2345,2.175,2.199
+AMZN,2006-02-02,2.196,2.202,1.99,2.137
+AMZN,2006-02-03,1.8875,1.925,1.8685,1.9165
+AMZN,2006-02-06,1.9125,1.917,1.8885,1.8975
+AMZN,2006-02-07,1.907,1.91,1.86,1.876
+AMZN,2006-02-08,1.8885,1.9195,1.8555,1.9085
+AMZN,2006-02-09,1.9345,1.95,1.8965,1.8995
+AMZN,2006-02-10,1.8965,1.926,1.8685,1.926
+AMZN,2006-02-13,1.9145,1.921,1.8765,1.893
+AMZN,2006-02-14,1.895,1.9245,1.869,1.9125
+AMZN,2006-02-15,1.917,1.964,1.905,1.963
+AMZN,2006-02-16,1.97,2.0,1.9415,1.9575
+AMZN,2006-02-17,1.9485,1.969,1.9455,1.9595
+AMZN,2006-02-21,1.951,1.9555,1.913,1.9145
+AMZN,2006-02-22,1.917,1.955,1.8855,1.936
+AMZN,2006-02-23,1.93,1.9375,1.8935,1.895
+AMZN,2006-02-24,1.9115,1.9205,1.893,1.9175
+AMZN,2006-02-27,1.9245,1.939,1.8965,1.9005
+AMZN,2006-02-28,1.889,1.9045,1.8525,1.872
+AMZN,2006-03-01,1.8715,1.8845,1.8425,1.856
+AMZN,2006-03-02,1.7825,1.85,1.7685,1.844
+AMZN,2006-03-03,1.8445,1.8915,1.8335,1.8605
+AMZN,2006-03-06,1.8615,1.879,1.8385,1.843
+AMZN,2006-03-07,1.842,1.871,1.835,1.8465
+AMZN,2006-03-08,1.8435,1.8735,1.8305,1.8405
+AMZN,2006-03-09,1.8435,1.848,1.795,1.806
+AMZN,2006-03-10,1.8125,1.825,1.787,1.811
+AMZN,2006-03-13,1.8185,1.8315,1.7985,1.8095
+AMZN,2006-03-14,1.802,1.85,1.8005,1.8455
+AMZN,2006-03-15,1.8475,1.85,1.8215,1.8445
+AMZN,2006-03-16,1.85,1.8695,1.837,1.8385
+AMZN,2006-03-17,1.8375,1.849,1.7925,1.7995
+AMZN,2006-03-20,1.795,1.8635,1.79,1.8115
+AMZN,2006-03-21,1.813,1.8365,1.783,1.796
+AMZN,2006-03-22,1.7985,1.827,1.7895,1.8
+AMZN,2006-03-23,1.795,1.817,1.774,1.784
+AMZN,2006-03-24,1.791,1.806,1.7655,1.7735
+AMZN,2006-03-27,1.772,1.783,1.7565,1.7625
+AMZN,2006-03-28,1.761,1.801,1.76,1.7845
+AMZN,2006-03-29,1.788,1.8405,1.7655,1.816
+AMZN,2006-03-30,1.816,1.845,1.809,1.8335
+AMZN,2006-03-31,1.835,1.8385,1.824,1.8265
+AMZN,2006-04-03,1.828,1.8665,1.805,1.807
+AMZN,2006-04-04,1.807,1.855,1.801,1.8385
+AMZN,2006-04-05,1.8385,1.867,1.8135,1.867
+AMZN,2006-04-06,1.862,1.942,1.8565,1.9255
+AMZN,2006-04-07,1.9305,1.9335,1.85,1.8545
+AMZN,2006-04-10,1.861,1.864,1.811,1.8305
+AMZN,2006-04-11,1.8305,1.8375,1.776,1.803
+AMZN,2006-04-12,1.7955,1.822,1.7955,1.8065
+AMZN,2006-04-13,1.795,1.836,1.7745,1.831
+AMZN,2006-04-17,1.825,1.831,1.7525,1.7635
+AMZN,2006-04-18,1.774,1.8225,1.76,1.814
+AMZN,2006-04-19,1.8045,1.848,1.7945,1.8445
+AMZN,2006-04-20,1.835,1.86,1.8115,1.817
+AMZN,2006-04-21,1.838,1.839,1.786,1.8015
+AMZN,2006-04-24,1.8,1.8055,1.766,1.7895
+AMZN,2006-04-25,1.7755,1.7885,1.7505,1.7775
+AMZN,2006-04-26,1.7675,1.8175,1.7575,1.7895
+AMZN,2006-04-27,1.774,1.7935,1.765,1.787
+AMZN,2006-04-28,1.79,1.7945,1.757,1.7605
+AMZN,2006-05-01,1.753,1.7785,1.722,1.7295
+AMZN,2006-05-02,1.7375,1.747,1.7115,1.719
+AMZN,2006-05-03,1.7195,1.7195,1.6755,1.698
+AMZN,2006-05-04,1.731,1.736,1.719,1.7235
+AMZN,2006-05-05,1.735,1.752,1.7075,1.752
+AMZN,2006-05-08,1.75,1.7655,1.7235,1.7345
+AMZN,2006-05-09,1.7205,1.763,1.7105,1.742
+AMZN,2006-05-10,1.734,1.75,1.705,1.708
+AMZN,2006-05-11,1.7055,1.7075,1.654,1.6765
+AMZN,2006-05-12,1.6775,1.689,1.6275,1.6365
+AMZN,2006-05-15,1.6325,1.6425,1.6105,1.639
+AMZN,2006-05-16,1.6425,1.651,1.616,1.638
+AMZN,2006-05-17,1.6215,1.635,1.5765,1.5805
+AMZN,2006-05-18,1.5815,1.682,1.576,1.6305
+AMZN,2006-05-19,1.6305,1.7,1.6015,1.697
+AMZN,2006-05-22,1.698,1.7495,1.659,1.7415
+AMZN,2006-05-23,1.755,1.8,1.688,1.688
+AMZN,2006-05-24,1.6705,1.7615,1.6685,1.7595
+AMZN,2006-05-25,1.7685,1.7845,1.73,1.7815
+AMZN,2006-05-26,1.7815,1.825,1.773,1.8035
+AMZN,2006-05-30,1.7835,1.7875,1.722,1.732
+AMZN,2006-05-31,1.733,1.747,1.6865,1.7305
+AMZN,2006-06-01,1.7285,1.7725,1.715,1.7535
+AMZN,2006-06-02,1.755,1.761,1.7025,1.738
+AMZN,2006-06-05,1.7225,1.727,1.6635,1.6745
+AMZN,2006-06-06,1.6755,1.69,1.6465,1.6705
+AMZN,2006-06-07,1.67,1.727,1.6455,1.6885
+AMZN,2006-06-08,1.686,1.703,1.621,1.6775
+AMZN,2006-06-09,1.675,1.7175,1.6725,1.689
+AMZN,2006-06-12,1.7,1.7225,1.6745,1.68
+AMZN,2006-06-13,1.672,1.7085,1.6565,1.6735
+AMZN,2006-06-14,1.677,1.6995,1.654,1.684
+AMZN,2006-06-15,1.689,1.7585,1.6835,1.748
+AMZN,2006-06-16,1.7385,1.763,1.735,1.7545
+AMZN,2006-06-19,1.7575,1.774,1.752,1.7535
+AMZN,2006-06-20,1.75,1.7825,1.744,1.774
+AMZN,2006-06-21,1.7725,1.8525,1.767,1.8325
+AMZN,2006-06-22,1.821,1.8425,1.8055,1.8185
+AMZN,2006-06-23,1.823,1.8325,1.801,1.8275
+AMZN,2006-06-26,1.8275,1.8585,1.8215,1.8385
+AMZN,2006-06-27,1.8425,1.875,1.8085,1.824
+AMZN,2006-06-28,1.836,1.8555,1.824,1.835
+AMZN,2006-06-29,1.845,1.9285,1.835,1.926
+AMZN,2006-06-30,1.929,1.942,1.8915,1.934
+AMZN,2006-07-03,1.9275,1.931,1.9115,1.9305
+AMZN,2006-07-05,1.919,1.9215,1.839,1.8555
+AMZN,2006-07-06,1.863,1.887,1.826,1.84
+AMZN,2006-07-07,1.837,1.864,1.7875,1.8055
+AMZN,2006-07-10,1.8165,1.835,1.77,1.7895
+AMZN,2006-07-11,1.785,1.796,1.7505,1.783
+AMZN,2006-07-12,1.78,1.795,1.7285,1.7315
+AMZN,2006-07-13,1.711,1.7315,1.6855,1.6865
+AMZN,2006-07-14,1.6775,1.6865,1.64,1.646
+AMZN,2006-07-17,1.6395,1.6965,1.6395,1.6835
+AMZN,2006-07-18,1.6825,1.7145,1.648,1.6745
+AMZN,2006-07-19,1.67,1.7385,1.6695,1.724
+AMZN,2006-07-20,1.724,1.7405,1.6915,1.709
+AMZN,2006-07-21,1.691,1.6985,1.646,1.6595
+AMZN,2006-07-24,1.674,1.734,1.667,1.7155
+AMZN,2006-07-25,1.695,1.708,1.6695,1.6795
+AMZN,2006-07-26,1.4395,1.45,1.298,1.313
+AMZN,2006-07-27,1.3245,1.34,1.3,1.328
+AMZN,2006-07-28,1.34,1.359,1.3285,1.3585
+AMZN,2006-07-31,1.3505,1.3645,1.337,1.3445
+AMZN,2006-08-01,1.325,1.332,1.292,1.316
+AMZN,2006-08-02,1.3135,1.315,1.2945,1.3045
+AMZN,2006-08-03,1.3,1.345,1.295,1.3345
+AMZN,2006-08-04,1.349,1.3795,1.34,1.3645
+AMZN,2006-08-07,1.362,1.3645,1.3295,1.339
+AMZN,2006-08-08,1.349,1.351,1.3095,1.318
+AMZN,2006-08-09,1.3265,1.335,1.3,1.3105
+AMZN,2006-08-10,1.3095,1.326,1.294,1.3245
+AMZN,2006-08-11,1.316,1.3215,1.288,1.3035
+AMZN,2006-08-14,1.3155,1.353,1.309,1.3265
+AMZN,2006-08-15,1.3465,1.393,1.331,1.3885
+AMZN,2006-08-16,1.401,1.407,1.376,1.3975
+AMZN,2006-08-17,1.398,1.4875,1.3915,1.4545
+AMZN,2006-08-18,1.4545,1.4615,1.411,1.456
+AMZN,2006-08-21,1.4375,1.449,1.3985,1.4065
+AMZN,2006-08-22,1.4025,1.4445,1.4025,1.4185
+AMZN,2006-08-23,1.4285,1.4445,1.3885,1.407
+AMZN,2006-08-24,1.412,1.4125,1.377,1.3985
+AMZN,2006-08-25,1.389,1.4115,1.381,1.4015
+AMZN,2006-08-28,1.42,1.45,1.4135,1.4455
+AMZN,2006-08-29,1.4495,1.486,1.4375,1.476
+AMZN,2006-08-30,1.4835,1.5425,1.474,1.5335
+AMZN,2006-08-31,1.542,1.5495,1.5235,1.5415
+AMZN,2006-09-01,1.5425,1.59,1.5425,1.588
+AMZN,2006-09-05,1.5805,1.615,1.562,1.6115
+AMZN,2006-09-06,1.588,1.599,1.5325,1.54
+AMZN,2006-09-07,1.532,1.532,1.484,1.4865
+AMZN,2006-09-08,1.5125,1.533,1.497,1.5255
+AMZN,2006-09-11,1.509,1.5565,1.486,1.5395
+AMZN,2006-09-12,1.5365,1.597,1.5265,1.586
+AMZN,2006-09-13,1.5895,1.598,1.5685,1.5835
+AMZN,2006-09-14,1.5765,1.5935,1.559,1.5825
+AMZN,2006-09-15,1.596,1.637,1.579,1.626
+AMZN,2006-09-18,1.6245,1.6335,1.594,1.604
+AMZN,2006-09-19,1.612,1.615,1.541,1.579
+AMZN,2006-09-20,1.5965,1.6405,1.59,1.606
+AMZN,2006-09-21,1.608,1.628,1.5035,1.511
+AMZN,2006-09-22,1.511,1.5475,1.495,1.542
+AMZN,2006-09-25,1.5585,1.5985,1.537,1.5895
+AMZN,2006-09-26,1.599,1.6295,1.59,1.625
+AMZN,2006-09-27,1.618,1.623,1.5965,1.6165
+AMZN,2006-09-28,1.6165,1.6165,1.561,1.592
+AMZN,2006-09-29,1.601,1.617,1.577,1.606
+AMZN,2006-10-02,1.597,1.6015,1.5415,1.5435
+AMZN,2006-10-03,1.545,1.6,1.529,1.585
+AMZN,2006-10-04,1.585,1.6415,1.565,1.638
+AMZN,2006-10-05,1.6335,1.67,1.62,1.666
+AMZN,2006-10-06,1.6575,1.6605,1.625,1.6295
+AMZN,2006-10-09,1.625,1.674,1.6225,1.669
+AMZN,2006-10-10,1.6625,1.679,1.6245,1.631
+AMZN,2006-10-11,1.631,1.6575,1.6135,1.6455
+AMZN,2006-10-12,1.655,1.6855,1.6315,1.6775
+AMZN,2006-10-13,1.6665,1.679,1.654,1.666
+AMZN,2006-10-16,1.642,1.66,1.6275,1.63
+AMZN,2006-10-17,1.6105,1.6305,1.5875,1.6235
+AMZN,2006-10-18,1.6265,1.639,1.6,1.6155
+AMZN,2006-10-19,1.614,1.642,1.605,1.627
+AMZN,2006-10-20,1.6305,1.6345,1.6105,1.6285
+AMZN,2006-10-23,1.627,1.6455,1.607,1.644
+AMZN,2006-10-24,1.6445,1.9,1.643,1.6815
+AMZN,2006-10-25,1.865,1.899,1.802,1.884
+AMZN,2006-10-26,1.8625,1.9245,1.859,1.915
+AMZN,2006-10-27,1.909,1.919,1.883,1.912
+AMZN,2006-10-30,1.9065,1.917,1.884,1.9075
+AMZN,2006-10-31,1.911,1.9295,1.89,1.9045
+AMZN,2006-11-01,1.9085,1.91,1.873,1.878
+AMZN,2006-11-02,1.866,1.8885,1.8555,1.8725
+AMZN,2006-11-03,1.879,1.8855,1.8435,1.873
+AMZN,2006-11-06,1.8775,1.9175,1.8765,1.9105
+AMZN,2006-11-07,1.91,1.95,1.902,1.9385
+AMZN,2006-11-08,1.9245,1.974,1.923,1.9735
+AMZN,2006-11-09,1.975,1.9885,1.9405,1.942
+AMZN,2006-11-10,1.9395,1.968,1.938,1.963
+AMZN,2006-11-13,1.96,2.0,1.9565,1.9995
+AMZN,2006-11-14,2.004,2.0835,1.981,2.0755
+AMZN,2006-11-15,2.075,2.155,2.075,2.13
+AMZN,2006-11-16,2.122,2.1475,2.12,2.142
+AMZN,2006-11-17,2.128,2.1335,2.111,2.1275
+AMZN,2006-11-20,2.1175,2.1275,2.097,2.122
+AMZN,2006-11-21,2.126,2.1625,2.106,2.127
+AMZN,2006-11-22,2.125,2.149,2.109,2.148
+AMZN,2006-11-24,2.131,2.147,2.1155,2.1205
+AMZN,2006-11-27,2.1125,2.14,2.036,2.0425
+AMZN,2006-11-28,2.03,2.0535,2.015,2.046
+AMZN,2006-11-29,2.024,2.055,2.0,2.0315
+AMZN,2006-11-30,2.021,2.032,1.9925,2.017
+AMZN,2006-12-01,2.0175,2.027,1.9545,1.9705
+AMZN,2006-12-04,1.969,1.974,1.9435,1.955
+AMZN,2006-12-05,1.951,1.965,1.936,1.949
+AMZN,2006-12-06,1.933,1.979,1.932,1.945
+AMZN,2006-12-07,1.9465,1.9545,1.9025,1.906
+AMZN,2006-12-08,1.9,1.9475,1.885,1.923
+AMZN,2006-12-11,1.911,1.9575,1.904,1.9345
+AMZN,2006-12-12,1.919,1.947,1.9075,1.923
+AMZN,2006-12-13,1.9305,1.9595,1.9095,1.925
+AMZN,2006-12-14,1.9375,1.977,1.93,1.951
+AMZN,2006-12-15,1.9615,2.0095,1.9615,2.0005
+AMZN,2006-12-18,2.0105,2.032,1.943,1.963
+AMZN,2006-12-19,1.935,1.986,1.9115,1.971
+AMZN,2006-12-20,1.9715,2.015,1.9695,2.0005
+AMZN,2006-12-21,1.9955,2.017,1.9825,1.9945
+AMZN,2006-12-22,1.999,2.0255,1.9955,2.012
+AMZN,2006-12-26,2.0065,2.0065,1.971,1.99
+AMZN,2006-12-27,1.999,2.0235,1.99,2.0145
+AMZN,2006-12-28,2.019,2.0315,1.996,2.0105
+AMZN,2006-12-29,2.0035,2.0125,1.967,1.973
+AMZN,2007-01-03,1.9275,1.953,1.9025,1.935
+AMZN,2007-01-04,1.9345,1.957,1.913,1.945
+AMZN,2007-01-05,1.939,1.9395,1.88,1.9185
+AMZN,2007-01-08,1.911,1.9155,1.8585,1.875
+AMZN,2007-01-09,1.88,1.903,1.867,1.889
+AMZN,2007-01-10,1.8745,1.885,1.8535,1.8575
+AMZN,2007-01-11,1.86,1.9,1.8585,1.87
+AMZN,2007-01-12,1.8725,1.9105,1.8635,1.91
+AMZN,2007-01-16,1.9,1.9445,1.8985,1.933
+AMZN,2007-01-17,1.9385,1.95,1.889,1.894
+AMZN,2007-01-18,1.875,1.8825,1.836,1.849
+AMZN,2007-01-19,1.8335,1.874,1.83,1.851
+AMZN,2007-01-22,1.8835,1.895,1.84,1.8475
+AMZN,2007-01-23,1.843,1.8535,1.815,1.8215
+AMZN,2007-01-24,1.8255,1.868,1.825,1.863
+AMZN,2007-01-25,1.9055,1.9115,1.839,1.854
+AMZN,2007-01-26,1.863,1.863,1.815,1.8425
+AMZN,2007-01-29,1.8285,1.8725,1.827,1.8715
+AMZN,2007-01-30,1.8645,1.871,1.8315,1.8525
+AMZN,2007-01-31,1.8415,1.9095,1.838,1.8835
+AMZN,2007-02-01,1.893,1.965,1.8925,1.935
+AMZN,2007-02-02,1.859,1.887,1.834,1.8695
+AMZN,2007-02-05,1.8665,1.871,1.8385,1.858
+AMZN,2007-02-06,1.86,1.9205,1.854,1.9135
+AMZN,2007-02-07,1.9245,1.976,1.92,1.949
+AMZN,2007-02-08,1.9495,1.9755,1.9335,1.955
+AMZN,2007-02-09,1.9595,1.9655,1.933,1.936
+AMZN,2007-02-12,1.9305,1.9495,1.918,1.9425
+AMZN,2007-02-13,1.9465,1.9805,1.9425,1.9655
+AMZN,2007-02-14,1.967,2.014,1.957,2.007
+AMZN,2007-02-15,1.999,2.016,1.993,2.003
+AMZN,2007-02-16,1.995,2.022,1.9935,2.0165
+AMZN,2007-02-20,2.0065,2.087,2.0,2.0755
+AMZN,2007-02-21,2.059,2.066,2.046,2.063
+AMZN,2007-02-22,2.07,2.1,2.0445,2.05
+AMZN,2007-02-23,2.05,2.06,2.037,2.039
+AMZN,2007-02-26,2.043,2.06,2.02,2.0435
+AMZN,2007-02-27,2.0105,2.027,1.939,1.9415
+AMZN,2007-02-28,1.9455,1.979,1.904,1.957
+AMZN,2007-03-01,1.915,1.966,1.9025,1.9425
+AMZN,2007-03-02,1.924,1.9435,1.8845,1.8845
+AMZN,2007-03-05,1.8675,1.916,1.852,1.8525
+AMZN,2007-03-06,1.8845,1.933,1.8705,1.929
+AMZN,2007-03-07,1.9345,1.966,1.914,1.918
+AMZN,2007-03-08,1.936,1.961,1.899,1.905
+AMZN,2007-03-09,1.924,1.9445,1.9,1.942
+AMZN,2007-03-12,1.932,1.9525,1.919,1.9405
+AMZN,2007-03-13,1.915,1.944,1.8845,1.891
+AMZN,2007-03-14,1.8925,1.911,1.863,1.904
+AMZN,2007-03-15,1.905,1.9145,1.8775,1.889
+AMZN,2007-03-16,1.886,1.904,1.876,1.8925
+AMZN,2007-03-19,1.905,1.927,1.9,1.9225
+AMZN,2007-03-20,1.9265,1.9345,1.9115,1.929
+AMZN,2007-03-21,1.9225,1.99,1.9155,1.99
+AMZN,2007-03-22,1.982,1.986,1.9455,1.9745
+AMZN,2007-03-23,1.9775,1.98,1.949,1.949
+AMZN,2007-03-26,1.949,1.9525,1.9215,1.9505
+AMZN,2007-03-27,1.941,1.971,1.938,1.9685
+AMZN,2007-03-28,1.955,1.9755,1.937,1.967
+AMZN,2007-03-29,1.98,1.996,1.965,1.9905
+AMZN,2007-03-30,1.9945,2.012,1.971,1.9895
+AMZN,2007-04-02,1.9895,2.0235,1.9775,2.021
+AMZN,2007-04-03,2.024,2.069,2.02,2.0595
+AMZN,2007-04-04,2.061,2.0775,2.046,2.0765
+AMZN,2007-04-05,2.0785,2.088,2.072,2.084
+AMZN,2007-04-09,2.086,2.107,2.0805,2.083
+AMZN,2007-04-10,2.078,2.098,2.073,2.093
+AMZN,2007-04-11,2.0865,2.0935,2.062,2.084
+AMZN,2007-04-12,2.083,2.1185,2.07,2.1135
+AMZN,2007-04-13,2.1095,2.125,2.0965,2.1205
+AMZN,2007-04-16,2.1885,2.265,2.1835,2.26
+AMZN,2007-04-17,2.2625,2.266,2.2375,2.2535
+AMZN,2007-04-18,2.2475,2.2575,2.2315,2.2495
+AMZN,2007-04-19,2.23,2.2575,2.2205,2.232
+AMZN,2007-04-20,2.2545,2.2585,2.226,2.2475
+AMZN,2007-04-23,2.2135,2.2405,2.208,2.2385
+AMZN,2007-04-24,2.2385,2.25,2.2215,2.2375
+AMZN,2007-04-25,2.6575,2.859,2.6475,2.8405
+AMZN,2007-04-26,2.8255,3.152,2.8035,3.139
+AMZN,2007-04-27,3.057,3.192,3.031,3.13
+AMZN,2007-04-30,3.094,3.122,3.059,3.0665
+AMZN,2007-05-01,3.056,3.102,3.014,3.059
+AMZN,2007-05-02,3.08,3.1125,3.045,3.059
+AMZN,2007-05-03,3.059,3.127,3.038,3.1095
+AMZN,2007-05-04,3.125,3.1875,3.1175,3.1615
+AMZN,2007-05-07,3.125,3.1615,3.0355,3.041
+AMZN,2007-05-08,3.027,3.092,2.985,3.0915
+AMZN,2007-05-09,3.1,3.1475,3.065,3.1425
+AMZN,2007-05-10,3.122,3.1325,3.0425,3.046
+AMZN,2007-05-11,3.0675,3.08,3.028,3.078
+AMZN,2007-05-14,3.084,3.087,3.03,3.085
+AMZN,2007-05-15,3.07,3.0985,3.026,3.029
+AMZN,2007-05-16,3.051,3.167,3.005,3.161
+AMZN,2007-05-17,3.144,3.176,3.101,3.1085
+AMZN,2007-05-18,3.124,3.165,3.114,3.165
+AMZN,2007-05-21,3.1745,3.434,3.165,3.415
+AMZN,2007-05-22,3.424,3.4535,3.3605,3.444
+AMZN,2007-05-23,3.4645,3.6655,3.4395,3.45
+AMZN,2007-05-24,3.452,3.521,3.3855,3.4675
+AMZN,2007-05-25,3.4845,3.485,3.4125,3.4275
+AMZN,2007-05-29,3.4215,3.489,3.386,3.4815
+AMZN,2007-05-30,3.453,3.504,3.443,3.493
+AMZN,2007-05-31,3.537,3.537,3.4285,3.457
+AMZN,2007-06-01,3.45,3.465,3.4175,3.429
+AMZN,2007-06-04,3.4125,3.5325,3.3825,3.521
+AMZN,2007-06-05,3.5545,3.712,3.543,3.6825
+AMZN,2007-06-06,3.657,3.6875,3.593,3.6145
+AMZN,2007-06-07,3.6285,3.736,3.544,3.6015
+AMZN,2007-06-08,3.6235,3.662,3.5525,3.662
+AMZN,2007-06-11,3.65,3.6525,3.55,3.5585
+AMZN,2007-06-12,3.525,3.538,3.471,3.5035
+AMZN,2007-06-13,3.545,3.5945,3.4625,3.544
+AMZN,2007-06-14,3.545,3.606,3.54,3.597
+AMZN,2007-06-15,3.6425,3.6435,3.5595,3.62
+AMZN,2007-06-18,3.617,3.632,3.57,3.5915
+AMZN,2007-06-19,3.5775,3.583,3.484,3.4905
+AMZN,2007-06-20,3.5125,3.525,3.4525,3.455
+AMZN,2007-06-21,3.458,3.4885,3.433,3.4835
+AMZN,2007-06-22,3.4775,3.494,3.421,3.443
+AMZN,2007-06-25,3.4675,3.4815,3.415,3.433
+AMZN,2007-06-26,3.4265,3.4315,3.369,3.374
+AMZN,2007-06-27,3.3525,3.4105,3.3355,3.407
+AMZN,2007-06-28,3.423,3.5115,3.4075,3.4445
+AMZN,2007-06-29,3.4585,3.4595,3.4075,3.4205
+AMZN,2007-07-02,3.4405,3.4855,3.41,3.4805
+AMZN,2007-07-03,3.5,3.5025,3.451,3.4725
+AMZN,2007-07-05,3.468,3.4825,3.403,3.4365
+AMZN,2007-07-06,3.4375,3.465,3.4005,3.4485
+AMZN,2007-07-09,3.469,3.6175,3.451,3.603
+AMZN,2007-07-10,3.5825,3.597,3.5035,3.514
+AMZN,2007-07-11,3.529,3.5825,3.5075,3.5365
+AMZN,2007-07-12,3.5655,3.6785,3.5365,3.6395
+AMZN,2007-07-13,3.654,3.7675,3.6485,3.755
+AMZN,2007-07-16,3.7355,3.742,3.65,3.6845
+AMZN,2007-07-17,3.722,3.726,3.6795,3.6895
+AMZN,2007-07-18,3.6635,3.6745,3.6125,3.666
+AMZN,2007-07-19,3.7125,3.716,3.656,3.6675
+AMZN,2007-07-20,3.648,3.648,3.525,3.5815
+AMZN,2007-07-23,3.5925,3.6335,3.5425,3.587
+AMZN,2007-07-24,3.552,3.608,3.4425,3.4625
+AMZN,2007-07-25,4.235,4.44,4.1825,4.3085
+AMZN,2007-07-26,4.251,4.45,4.1715,4.2005
+AMZN,2007-07-27,4.219,4.2665,4.124,4.2015
+AMZN,2007-07-30,4.15,4.2025,4.0755,4.135
+AMZN,2007-07-31,4.1835,4.1865,3.9,3.927
+AMZN,2007-08-01,3.905,3.9075,3.753,3.8655
+AMZN,2007-08-02,3.89,3.988,3.806,3.9855
+AMZN,2007-08-03,3.977,4.0375,3.8355,3.8395
+AMZN,2007-08-06,3.853,3.95,3.83,3.95
+AMZN,2007-08-07,3.9275,4.0,3.8945,3.957
+AMZN,2007-08-08,3.9885,3.994,3.828,3.889
+AMZN,2007-08-09,3.82,3.863,3.7055,3.7055
+AMZN,2007-08-10,3.6575,3.825,3.6185,3.739
+AMZN,2007-08-13,3.8045,3.816,3.735,3.7435
+AMZN,2007-08-14,3.725,3.7395,3.646,3.6725
+AMZN,2007-08-15,3.6485,3.7575,3.613,3.619
+AMZN,2007-08-16,3.6,3.662,3.5025,3.6395
+AMZN,2007-08-17,3.7065,3.752,3.6555,3.751
+AMZN,2007-08-20,3.7415,3.764,3.69,3.735
+AMZN,2007-08-21,3.7105,3.8915,3.7045,3.8745
+AMZN,2007-08-22,3.9075,3.9745,3.892,3.925
+AMZN,2007-08-23,3.9495,3.95,3.8255,3.865
+AMZN,2007-08-24,3.84,3.97,3.8345,3.9625
+AMZN,2007-08-27,4.028,4.04,3.921,3.9325
+AMZN,2007-08-28,3.8925,3.9325,3.804,3.811
+AMZN,2007-08-29,3.848,3.9525,3.843,3.9525
+AMZN,2007-08-30,3.92,4.0055,3.915,3.934
+AMZN,2007-08-31,4.0,4.0265,3.985,3.9955
+AMZN,2007-09-04,3.9955,4.1765,3.9865,4.135
+AMZN,2007-09-05,4.1125,4.2445,4.111,4.1875
+AMZN,2007-09-06,4.225,4.323,4.1425,4.3105
+AMZN,2007-09-07,4.2375,4.2485,4.1605,4.226
+AMZN,2007-09-10,4.2475,4.258,4.1255,4.167
+AMZN,2007-09-11,4.2085,4.3305,4.1765,4.314
+AMZN,2007-09-12,4.3035,4.4445,4.2985,4.365
+AMZN,2007-09-13,4.3975,4.4035,4.325,4.363
+AMZN,2007-09-14,4.33,4.4045,4.3155,4.3885
+AMZN,2007-09-17,4.349,4.367,4.299,4.3455
+AMZN,2007-09-18,4.369,4.58,4.3355,4.4375
+AMZN,2007-09-19,4.476,4.491,4.413,4.45
+AMZN,2007-09-20,4.445,4.5205,4.441,4.4825
+AMZN,2007-09-21,4.5145,4.595,4.4825,4.565
+AMZN,2007-09-24,4.5645,4.6875,4.5405,4.6295
+AMZN,2007-09-25,4.5995,4.675,4.5475,4.6735
+AMZN,2007-09-26,4.702,4.713,4.6145,4.6715
+AMZN,2007-09-27,4.7035,4.7055,4.655,4.669
+AMZN,2007-09-28,4.6385,4.68,4.585,4.6575
+AMZN,2007-10-01,4.676,4.705,4.6415,4.6705
+AMZN,2007-10-02,4.692,4.695,4.57,4.618
+AMZN,2007-10-03,4.6095,4.64,4.589,4.6225
+AMZN,2007-10-04,4.6245,4.6285,4.5725,4.613
+AMZN,2007-10-05,4.655,4.6855,4.617,4.6715
+AMZN,2007-10-08,4.711,4.7925,4.7,4.7925
+AMZN,2007-10-09,4.831,4.8365,4.7375,4.766
+AMZN,2007-10-10,4.775,4.787,4.7185,4.733
+AMZN,2007-10-11,4.771,4.787,4.4065,4.467
+AMZN,2007-10-12,4.471,4.6195,4.4455,4.6185
+AMZN,2007-10-15,4.59,4.606,4.505,4.5265
+AMZN,2007-10-16,4.436,4.5025,4.425,4.4765
+AMZN,2007-10-17,4.595,4.595,4.453,4.5275
+AMZN,2007-10-18,4.4685,4.5215,4.4575,4.4925
+AMZN,2007-10-19,4.4965,4.5325,4.466,4.488
+AMZN,2007-10-22,4.4625,4.5845,4.451,4.5645
+AMZN,2007-10-23,4.765,5.0545,4.7105,5.041
+AMZN,2007-10-24,4.535,4.544,4.1635,4.4365
+AMZN,2007-10-25,4.407,4.475,4.316,4.4105
+AMZN,2007-10-26,4.45,4.544,4.385,4.5
+AMZN,2007-10-29,4.5205,4.5735,4.474,4.505
+AMZN,2007-10-30,4.491,4.5325,4.4025,4.412
+AMZN,2007-10-31,4.4025,4.48,4.35,4.4575
+AMZN,2007-11-01,4.3875,4.479,4.325,4.3825
+AMZN,2007-11-02,4.4,4.406,4.175,4.299
+AMZN,2007-11-05,4.2125,4.301,4.138,4.2185
+AMZN,2007-11-06,4.23,4.375,4.2185,4.3635
+AMZN,2007-11-07,4.3225,4.458,4.308,4.352
+AMZN,2007-11-08,4.34,4.348,4.07,4.179
+AMZN,2007-11-09,4.11,4.121,3.942,3.9445
+AMZN,2007-11-12,3.9125,4.0045,3.825,3.85
+AMZN,2007-11-13,3.8915,4.0025,3.89,3.993
+AMZN,2007-11-14,4.02,4.0575,3.9075,3.9255
+AMZN,2007-11-15,3.957,3.9865,3.835,3.8925
+AMZN,2007-11-16,3.8655,3.9495,3.8315,3.93
+AMZN,2007-11-19,3.935,3.9875,3.897,3.959
+AMZN,2007-11-20,4.0,4.1,3.9155,4.0195
+AMZN,2007-11-21,3.9625,4.043,3.9325,3.988
+AMZN,2007-11-23,4.0055,4.0725,3.949,4.0715
+AMZN,2007-11-26,4.115,4.2245,4.057,4.065
+AMZN,2007-11-27,4.146,4.2825,4.1105,4.2795
+AMZN,2007-11-28,4.385,4.5285,4.3375,4.515
+AMZN,2007-11-29,4.5025,4.5735,4.434,4.4575
+AMZN,2007-11-30,4.4575,4.554,4.4155,4.528
+AMZN,2007-12-03,4.5,4.6125,4.4885,4.5455
+AMZN,2007-12-04,4.502,4.728,4.502,4.7205
+AMZN,2007-12-05,4.745,4.7495,4.599,4.6595
+AMZN,2007-12-06,4.664,4.75,4.6415,4.7105
+AMZN,2007-12-07,4.734,4.734,4.6455,4.7155
+AMZN,2007-12-10,4.7155,4.7175,4.615,4.651
+AMZN,2007-12-11,4.655,4.797,4.5375,4.5375
+AMZN,2007-12-12,4.642,4.6875,4.466,4.564
+AMZN,2007-12-13,4.572,4.65,4.5315,4.62
+AMZN,2007-12-14,4.53,4.562,4.4465,4.454
+AMZN,2007-12-17,4.445,4.453,4.2495,4.2545
+AMZN,2007-12-18,4.2915,4.373,4.193,4.3445
+AMZN,2007-12-19,4.347,4.4975,4.3415,4.469
+AMZN,2007-12-20,4.507,4.5375,4.4545,4.529
+AMZN,2007-12-21,4.5635,4.614,4.5195,4.563
+AMZN,2007-12-24,4.563,4.578,4.515,4.5505
+AMZN,2007-12-26,4.5555,4.697,4.525,4.6425
+AMZN,2007-12-27,4.6475,4.7645,4.625,4.7125
+AMZN,2007-12-28,4.7635,4.795,4.605,4.7225
+AMZN,2007-12-31,4.69,4.7185,4.6225,4.632
+AMZN,2008-01-02,4.769,4.8715,4.735,4.8125
+AMZN,2008-01-03,4.803,4.8625,4.726,4.7605
+AMZN,2008-01-04,4.669,4.67,4.425,4.4395
+AMZN,2008-01-07,4.425,4.5285,4.2735,4.441
+AMZN,2008-01-08,4.3785,4.5915,4.3465,4.394
+AMZN,2008-01-09,4.378,4.39,4.012,4.261
+AMZN,2008-01-10,4.199,4.2985,4.1485,4.213
+AMZN,2008-01-11,4.2015,4.2015,4.0145,4.054
+AMZN,2008-01-14,4.1,4.166,3.9435,4.1435
+AMZN,2008-01-15,4.0175,4.0505,3.9255,4.012
+AMZN,2008-01-16,3.979,4.118,3.922,4.0175
+AMZN,2008-01-17,4.046,4.1125,3.977,4.006
+AMZN,2008-01-18,3.997,4.1155,3.902,3.988
+AMZN,2008-01-22,3.678,3.986,3.611,3.924
+AMZN,2008-01-23,3.78,3.84,3.4975,3.6985
+AMZN,2008-01-24,3.7265,3.894,3.7095,3.8835
+AMZN,2008-01-25,3.94,4.0715,3.8165,3.88
+AMZN,2008-01-28,3.86,3.87,3.717,3.791
+AMZN,2008-01-29,3.7885,3.795,3.603,3.6975
+AMZN,2008-01-30,3.6845,3.871,3.6625,3.7105
+AMZN,2008-01-31,3.444,3.9435,3.442,3.885
+AMZN,2008-02-01,3.952,3.97,3.6685,3.7315
+AMZN,2008-02-04,3.725,3.833,3.695,3.6975
+AMZN,2008-02-05,3.6455,3.7105,3.6,3.6045
+AMZN,2008-02-06,3.615,3.621,3.4085,3.4245
+AMZN,2008-02-07,3.3685,3.6355,3.361,3.5455
+AMZN,2008-02-08,3.67,3.73,3.626,3.675
+AMZN,2008-02-11,3.655,3.798,3.6385,3.7595
+AMZN,2008-02-12,3.78,3.8525,3.6895,3.7225
+AMZN,2008-02-13,3.7545,3.9425,3.6635,3.8865
+AMZN,2008-02-14,3.8855,3.894,3.759,3.79
+AMZN,2008-02-15,3.7595,3.7595,3.597,3.648
+AMZN,2008-02-19,3.678,3.7,3.5775,3.604
+AMZN,2008-02-20,3.592,3.694,3.555,3.682
+AMZN,2008-02-21,3.6875,3.7105,3.4685,3.495
+AMZN,2008-02-22,3.5255,3.6105,3.493,3.604
+AMZN,2008-02-25,3.6175,3.675,3.5705,3.6635
+AMZN,2008-02-26,3.6,3.675,3.514,3.5845
+AMZN,2008-02-27,3.5225,3.574,3.4785,3.5435
+AMZN,2008-02-28,3.515,3.53,3.3555,3.3925
+AMZN,2008-02-29,3.35,3.375,3.1985,3.2235
+AMZN,2008-03-03,3.1815,3.2245,3.06,3.1215
+AMZN,2008-03-04,3.0885,3.33,3.0615,3.267
+AMZN,2008-03-05,3.283,3.317,3.191,3.2495
+AMZN,2008-03-06,3.2375,3.273,3.125,3.137
+AMZN,2008-03-07,3.11,3.2435,3.1005,3.2045
+AMZN,2008-03-10,3.195,3.2575,3.1455,3.1735
+AMZN,2008-03-11,3.2975,3.3585,3.1855,3.3575
+AMZN,2008-03-12,3.341,3.4115,3.282,3.3255
+AMZN,2008-03-13,3.26,3.4775,3.218,3.416
+AMZN,2008-03-14,3.4415,3.534,3.303,3.411
+AMZN,2008-03-17,3.2845,3.3895,3.246,3.3265
+AMZN,2008-03-18,3.4165,3.596,3.3795,3.585
+AMZN,2008-03-19,3.553,3.7,3.5085,3.5085
+AMZN,2008-03-20,3.5085,3.6745,3.469,3.6595
+AMZN,2008-03-24,3.687,3.8465,3.6375,3.7975
+AMZN,2008-03-25,3.7915,3.814,3.7025,3.7585
+AMZN,2008-03-26,3.707,3.756,3.662,3.69
+AMZN,2008-03-27,3.729,3.7345,3.5395,3.54
+AMZN,2008-03-28,3.55,3.6105,3.463,3.488
+AMZN,2008-03-31,3.5125,3.582,3.4815,3.565
+AMZN,2008-04-01,3.6495,3.8545,3.638,3.835
+AMZN,2008-04-02,3.862,3.95,3.806,3.8685
+AMZN,2008-04-03,3.76,3.8005,3.6905,3.747
+AMZN,2008-04-04,3.763,3.8915,3.714,3.8435
+AMZN,2008-04-07,3.8545,3.9215,3.8,3.845
+AMZN,2008-04-08,3.808,3.8805,3.775,3.865
+AMZN,2008-04-09,3.8295,3.8335,3.683,3.7195
+AMZN,2008-04-10,3.724,3.7745,3.6365,3.7415
+AMZN,2008-04-11,3.685,3.715,3.581,3.5995
+AMZN,2008-04-14,3.585,3.7,3.5645,3.6305
+AMZN,2008-04-15,3.672,3.699,3.5325,3.625
+AMZN,2008-04-16,3.6605,3.75,3.647,3.7295
+AMZN,2008-04-17,3.7095,3.751,3.6805,3.702
+AMZN,2008-04-18,3.821,4.1,3.816,4.005
+AMZN,2008-04-21,4.0125,4.067,3.953,4.009
+AMZN,2008-04-22,3.997,3.997,3.877,3.98
+AMZN,2008-04-23,4.0125,4.132,3.937,4.05
+AMZN,2008-04-24,3.8855,4.0265,3.8465,3.8845
+AMZN,2008-04-25,3.8905,4.066,3.863,4.043
+AMZN,2008-04-28,4.032,4.125,4.006,4.0985
+AMZN,2008-04-29,4.071,4.0885,3.993,4.037
+AMZN,2008-04-30,4.045,4.067,3.896,3.9315
+AMZN,2008-05-01,3.92,4.0005,3.8985,3.968
+AMZN,2008-05-02,4.015,4.06,3.82,3.8655
+AMZN,2008-05-05,3.8635,3.8885,3.7935,3.796
+AMZN,2008-05-06,3.7755,3.8385,3.7525,3.7855
+AMZN,2008-05-07,3.7755,3.832,3.7035,3.7225
+AMZN,2008-05-08,3.6865,3.708,3.578,3.6395
+AMZN,2008-05-09,3.61,3.667,3.583,3.6205
+AMZN,2008-05-12,3.65,3.7465,3.589,3.7265
+AMZN,2008-05-13,3.736,3.748,3.6655,3.728
+AMZN,2008-05-14,3.746,3.7875,3.699,3.71
+AMZN,2008-05-15,3.6945,3.816,3.6775,3.806
+AMZN,2008-05-16,3.821,3.8415,3.743,3.823
+AMZN,2008-05-19,3.95,4.2375,3.943,4.1145
+AMZN,2008-05-20,4.1085,4.135,4.0015,4.036
+AMZN,2008-05-21,4.023,4.0575,3.875,3.915
+AMZN,2008-05-22,3.921,3.9845,3.9,3.963
+AMZN,2008-05-23,3.9275,3.9435,3.8715,3.9175
+AMZN,2008-05-27,3.9125,4.045,3.8985,4.031
+AMZN,2008-05-28,4.027,4.0395,3.9495,4.004
+AMZN,2008-05-29,4.0305,4.098,4.0085,4.0175
+AMZN,2008-05-30,4.029,4.0885,4.015,4.081
+AMZN,2008-06-02,4.077,4.0785,4.0025,4.0115
+AMZN,2008-06-03,4.0355,4.0945,3.963,4.0055
+AMZN,2008-06-04,4.0055,4.091,3.986,4.075
+AMZN,2008-06-05,4.1,4.244,4.09,4.2255
+AMZN,2008-06-06,4.1595,4.182,4.028,4.0315
+AMZN,2008-06-09,4.0715,4.0765,3.906,3.9715
+AMZN,2008-06-10,3.91,4.052,3.91,3.981
+AMZN,2008-06-11,3.9675,4.0,3.8515,3.864
+AMZN,2008-06-12,3.914,3.9525,3.7505,3.8075
+AMZN,2008-06-13,3.835,4.0,3.835,3.9585
+AMZN,2008-06-16,3.921,4.1265,3.9205,4.085
+AMZN,2008-06-17,4.1575,4.215,4.14,4.1485
+AMZN,2008-06-18,4.1,4.1585,4.066,4.126
+AMZN,2008-06-19,4.1105,4.2235,4.075,4.213
+AMZN,2008-06-20,4.155,4.173,4.0255,4.055
+AMZN,2008-06-23,4.065,4.1075,3.9775,4.034
+AMZN,2008-06-24,3.9775,4.0395,3.8815,3.982
+AMZN,2008-06-25,4.0225,4.1075,3.976,4.0255
+AMZN,2008-06-26,3.95,3.9945,3.8,3.815
+AMZN,2008-06-27,3.772,3.8035,3.631,3.733
+AMZN,2008-06-30,3.745,3.806,3.6605,3.6665
+AMZN,2008-07-01,3.6105,3.7115,3.526,3.681
+AMZN,2008-07-02,3.7025,3.7205,3.569,3.572
+AMZN,2008-07-03,3.6175,3.692,3.526,3.6
+AMZN,2008-07-07,3.6185,3.72,3.538,3.6245
+AMZN,2008-07-08,3.61,3.7745,3.5875,3.752
+AMZN,2008-07-09,3.73,3.745,3.524,3.5305
+AMZN,2008-07-10,3.535,3.5885,3.3995,3.5315
+AMZN,2008-07-11,3.4875,3.4995,3.337,3.427
+AMZN,2008-07-14,3.4655,3.475,3.2795,3.314
+AMZN,2008-07-15,3.285,3.431,3.1495,3.3515
+AMZN,2008-07-16,3.347,3.6375,3.342,3.592
+AMZN,2008-07-17,3.56,3.619,3.387,3.6055
+AMZN,2008-07-18,3.4945,3.542,3.42,3.456
+AMZN,2008-07-21,3.458,3.49,3.315,3.424
+AMZN,2008-07-22,3.3605,3.457,3.294,3.3985
+AMZN,2008-07-23,3.389,3.6035,3.373,3.527
+AMZN,2008-07-24,3.8165,4.119,3.8145,3.936
+AMZN,2008-07-25,3.985,4.047,3.906,3.9155
+AMZN,2008-07-28,3.8545,3.9155,3.743,3.799
+AMZN,2008-07-29,3.8245,3.94,3.808,3.9105
+AMZN,2008-07-30,3.93,3.9925,3.821,3.9105
+AMZN,2008-07-31,3.8375,3.9085,3.805,3.817
+AMZN,2008-08-01,3.818,3.8245,3.7025,3.7875
+AMZN,2008-08-04,3.8,3.865,3.7505,3.7855
+AMZN,2008-08-05,3.85,3.976,3.826,3.9555
+AMZN,2008-08-06,3.9315,3.9315,3.8365,3.9045
+AMZN,2008-08-07,3.8505,3.9025,3.8,3.8475
+AMZN,2008-08-08,3.839,4.0605,3.8145,4.0255
+AMZN,2008-08-11,4.009,4.5875,3.989,4.4045
+AMZN,2008-08-12,4.368,4.424,4.305,4.3625
+AMZN,2008-08-13,4.314,4.4125,4.227,4.3345
+AMZN,2008-08-14,4.295,4.4375,4.261,4.4015
+AMZN,2008-08-15,4.4085,4.4765,4.313,4.32
+AMZN,2008-08-18,4.3015,4.314,4.152,4.1555
+AMZN,2008-08-19,4.1535,4.1755,4.053,4.0645
+AMZN,2008-08-20,4.1,4.1625,4.06,4.1065
+AMZN,2008-08-21,4.0705,4.1885,4.049,4.163
+AMZN,2008-08-22,4.218,4.273,4.1965,4.263
+AMZN,2008-08-25,4.2315,4.232,4.1225,4.1425
+AMZN,2008-08-26,4.137,4.156,4.0625,4.088
+AMZN,2008-08-27,4.072,4.137,4.05,4.0865
+AMZN,2008-08-28,4.097,4.1825,4.09,4.171
+AMZN,2008-08-29,4.137,4.145,4.025,4.0405
+AMZN,2008-09-02,4.158,4.225,4.0605,4.0705
+AMZN,2008-09-03,4.07,4.1,4.001,4.0385
+AMZN,2008-09-04,4.0125,4.0405,3.901,3.9015
+AMZN,2008-09-05,3.8585,4.036,3.854,3.9595
+AMZN,2008-09-08,4.1125,4.1875,3.9425,4.058
+AMZN,2008-09-09,4.0385,4.098,3.9495,3.952
+AMZN,2008-09-10,4.005,4.011,3.8075,3.837
+AMZN,2008-09-11,3.756,3.99,3.755,3.9755
+AMZN,2008-09-12,3.925,3.98,3.831,3.915
+AMZN,2008-09-15,3.843,3.994,3.815,3.867
+AMZN,2008-09-16,3.8375,3.9815,3.8335,3.9365
+AMZN,2008-09-17,3.872,3.912,3.562,3.577
+AMZN,2008-09-18,3.6655,3.875,3.504,3.825
+AMZN,2008-09-19,4.016,4.3385,3.825,4.05
+AMZN,2008-09-22,4.0565,4.0815,3.716,3.7465
+AMZN,2008-09-23,3.7895,3.8145,3.5385,3.588
+AMZN,2008-09-24,3.615,3.6825,3.447,3.498
+AMZN,2008-09-25,3.533,3.6375,3.5005,3.604
+AMZN,2008-09-26,3.476,3.5525,3.404,3.535
+AMZN,2008-09-29,3.4205,3.4685,3.066,3.1675
+AMZN,2008-09-30,3.3,3.656,3.266,3.638
+AMZN,2008-10-01,3.577,3.5995,3.4205,3.479
+AMZN,2008-10-02,3.3845,3.448,3.2705,3.368
+AMZN,2008-10-03,3.4745,3.5475,3.3295,3.35
+AMZN,2008-10-06,3.2,3.2945,3.0235,3.2615
+AMZN,2008-10-07,3.2925,3.3215,2.925,2.926
+AMZN,2008-10-08,2.7675,3.1375,2.7675,3.051
+AMZN,2008-10-09,3.0995,3.175,2.8,2.8
+AMZN,2008-10-10,2.649,2.9875,2.5525,2.8125
+AMZN,2008-10-13,2.955,3.1105,2.8685,3.101
+AMZN,2008-10-14,3.185,3.2,2.74,2.793
+AMZN,2008-10-15,2.7245,2.7345,2.4175,2.436
+AMZN,2008-10-16,2.32,2.535,2.1695,2.5145
+AMZN,2008-10-17,2.4415,3.1165,2.4205,2.5325
+AMZN,2008-10-20,2.6085,2.655,2.4955,2.6485
+AMZN,2008-10-21,2.593,2.6475,2.496,2.5115
+AMZN,2008-10-22,2.5025,2.6235,2.395,2.4995
+AMZN,2008-10-23,2.1685,2.5455,2.1655,2.516
+AMZN,2008-10-24,2.2375,2.616,2.225,2.448
+AMZN,2008-10-27,2.45,2.6295,2.4215,2.479
+AMZN,2008-10-28,2.575,2.815,2.4535,2.802
+AMZN,2008-10-29,2.7825,2.9895,2.726,2.8445
+AMZN,2008-10-30,2.938,2.9945,2.754,2.8355
+AMZN,2008-10-31,2.8005,2.8625,2.7505,2.862
+AMZN,2008-11-03,2.8195,2.8625,2.751,2.7885
+AMZN,2008-11-04,2.8585,2.9365,2.761,2.9225
+AMZN,2008-11-05,2.8735,2.9,2.581,2.599
+AMZN,2008-11-06,2.4965,2.552,2.315,2.361
+AMZN,2008-11-07,2.388,2.4895,2.3505,2.4605
+AMZN,2008-11-10,2.499,2.534,2.343,2.423
+AMZN,2008-11-11,2.355,2.403,2.2405,2.315
+AMZN,2008-11-12,2.1995,2.272,2.045,2.078
+AMZN,2008-11-13,2.07,2.25,1.924,2.2465
+AMZN,2008-11-14,2.1805,2.225,2.075,2.0875
+AMZN,2008-11-17,1.9955,2.063,1.9535,1.9845
+AMZN,2008-11-18,1.9995,2.033,1.804,1.922
+AMZN,2008-11-19,1.9005,1.95,1.7875,1.792
+AMZN,2008-11-20,1.7625,1.986,1.734,1.7515
+AMZN,2008-11-21,1.815,1.95,1.786,1.8935
+AMZN,2008-11-24,1.944,2.172,1.935,2.125
+AMZN,2008-11-25,2.1035,2.1445,1.9805,2.1095
+AMZN,2008-11-26,2.0395,2.2,2.0145,2.198
+AMZN,2008-11-28,2.205,2.205,2.111,2.135
+AMZN,2008-12-01,2.1,2.163,2.019,2.0235
+AMZN,2008-12-02,2.0695,2.0855,1.941,2.0595
+AMZN,2008-12-03,2.008,2.294,2.0025,2.2605
+AMZN,2008-12-04,2.296,2.525,2.2875,2.366
+AMZN,2008-12-05,2.2885,2.4245,2.165,2.413
+AMZN,2008-12-08,2.45,2.607,2.368,2.5705
+AMZN,2008-12-09,2.4925,2.724,2.485,2.5625
+AMZN,2008-12-10,2.5685,2.575,2.417,2.485
+AMZN,2008-12-11,2.4665,2.5245,2.4085,2.4125
+AMZN,2008-12-12,2.3895,2.569,2.376,2.5625
+AMZN,2008-12-15,2.541,2.5475,2.4075,2.4425
+AMZN,2008-12-16,2.489,2.648,2.4645,2.6315
+AMZN,2008-12-17,2.6215,2.7385,2.5765,2.659
+AMZN,2008-12-18,2.65,2.7425,2.56,2.604
+AMZN,2008-12-19,2.577,2.6495,2.546,2.578
+AMZN,2008-12-22,2.58,2.6075,2.4235,2.492
+AMZN,2008-12-23,2.515,2.5805,2.506,2.554
+AMZN,2008-12-24,2.583,2.5975,2.5505,2.572
+AMZN,2008-12-26,2.6865,2.6975,2.5775,2.589
+AMZN,2008-12-29,2.575,2.5885,2.428,2.47
+AMZN,2008-12-30,2.4785,2.5605,2.437,2.538
+AMZN,2008-12-31,2.5345,2.5845,2.4955,2.564
+AMZN,2009-01-02,2.555,2.7265,2.5535,2.718
+AMZN,2009-01-05,2.775,2.787,2.6515,2.703
+AMZN,2009-01-06,2.7275,2.911,2.6875,2.868
+AMZN,2009-01-07,2.8475,2.8475,2.7675,2.81
+AMZN,2009-01-08,2.7515,2.866,2.729,2.858
+AMZN,2009-01-09,2.846,2.85,2.735,2.7755
+AMZN,2009-01-12,2.7125,2.715,2.5435,2.596
+AMZN,2009-01-13,2.5615,2.6645,2.5375,2.5725
+AMZN,2009-01-14,2.503,2.505,2.407,2.4245
+AMZN,2009-01-15,2.427,2.6115,2.3815,2.572
+AMZN,2009-01-16,2.6015,2.6165,2.4765,2.5795
+AMZN,2009-01-20,2.5735,2.585,2.4135,2.422
+AMZN,2009-01-21,2.475,2.5345,2.4125,2.527
+AMZN,2009-01-22,2.4625,2.544,2.413,2.497
+AMZN,2009-01-23,2.447,2.571,2.4225,2.5315
+AMZN,2009-01-26,2.5325,2.5445,2.426,2.4815
+AMZN,2009-01-27,2.4735,2.521,2.386,2.422
+AMZN,2009-01-28,2.485,2.5745,2.4485,2.518
+AMZN,2009-01-29,2.4985,2.5925,2.457,2.5
+AMZN,2009-01-30,2.8715,2.987,2.862,2.941
+AMZN,2009-02-02,2.9255,3.1,2.9065,3.0575
+AMZN,2009-02-03,3.034,3.21,3.0,3.1795
+AMZN,2009-02-04,3.161,3.172,3.0415,3.053
+AMZN,2009-02-05,3.0575,3.1905,3.0315,3.159
+AMZN,2009-02-06,3.159,3.35,3.159,3.3275
+AMZN,2009-02-09,3.341,3.368,3.269,3.3355
+AMZN,2009-02-10,3.3075,3.3615,3.1535,3.1655
+AMZN,2009-02-11,3.154,3.245,3.1125,3.2175
+AMZN,2009-02-12,3.1625,3.2125,3.0855,3.198
+AMZN,2009-02-13,3.198,3.234,3.1435,3.163
+AMZN,2009-02-17,3.075,3.1325,3.059,3.0835
+AMZN,2009-02-18,3.11,3.139,3.026,3.1175
+AMZN,2009-02-19,3.142,3.209,3.0835,3.0975
+AMZN,2009-02-20,3.061,3.2075,3.042,3.193
+AMZN,2009-02-23,3.2055,3.2455,3.076,3.0855
+AMZN,2009-02-24,3.0955,3.305,3.0945,3.28
+AMZN,2009-02-25,3.24,3.2875,3.141,3.1855
+AMZN,2009-02-26,3.202,3.2365,3.117,3.117
+AMZN,2009-02-27,3.0585,3.254,3.047,3.2395
+AMZN,2009-03-02,3.197,3.276,3.0755,3.0995
+AMZN,2009-03-03,3.1475,3.1645,3.065,3.085
+AMZN,2009-03-04,3.1425,3.2895,3.12,3.2405
+AMZN,2009-03-05,3.2075,3.29,3.18,3.2385
+AMZN,2009-03-06,3.2695,3.275,2.991,3.0845
+AMZN,2009-03-09,3.11,3.2015,3.0075,3.0245
+AMZN,2009-03-10,3.1245,3.295,3.089,3.2855
+AMZN,2009-03-11,3.312,3.4685,3.2635,3.427
+AMZN,2009-03-12,3.42,3.4935,3.3625,3.479
+AMZN,2009-03-13,3.482,3.487,3.3765,3.4315
+AMZN,2009-03-16,3.4355,3.4645,3.334,3.349
+AMZN,2009-03-17,3.37,3.5855,3.35,3.5675
+AMZN,2009-03-18,3.549,3.6955,3.5065,3.5625
+AMZN,2009-03-19,3.5735,3.5955,3.462,3.505
+AMZN,2009-03-20,3.5265,3.5445,3.454,3.498
+AMZN,2009-03-23,3.575,3.7805,3.535,3.779
+AMZN,2009-03-24,3.74,3.75,3.6155,3.6405
+AMZN,2009-03-25,3.668,3.6975,3.492,3.62
+AMZN,2009-03-26,3.675,3.749,3.632,3.6845
+AMZN,2009-03-27,3.5855,3.6145,3.505,3.526
+AMZN,2009-03-30,3.5215,3.5835,3.4875,3.572
+AMZN,2009-03-31,3.6485,3.725,3.606,3.672
+AMZN,2009-04-01,3.6365,3.7545,3.5855,3.675
+AMZN,2009-04-02,3.705,3.862,3.672,3.817
+AMZN,2009-04-03,3.8175,3.916,3.775,3.9085
+AMZN,2009-04-06,3.8535,3.918,3.8,3.8995
+AMZN,2009-04-07,3.84,3.854,3.744,3.7755
+AMZN,2009-04-08,3.8075,3.8555,3.7285,3.849
+AMZN,2009-04-09,3.8875,4.0,3.863,3.9885
+AMZN,2009-04-13,3.992,3.9985,3.8925,3.947
+AMZN,2009-04-14,3.9,3.973,3.847,3.861
+AMZN,2009-04-15,3.789,3.7905,3.6755,3.7355
+AMZN,2009-04-16,3.7665,3.874,3.758,3.8625
+AMZN,2009-04-17,3.839,3.936,3.794,3.9025
+AMZN,2009-04-20,3.9225,3.9895,3.8415,3.8785
+AMZN,2009-04-21,3.888,3.955,3.8645,3.937
+AMZN,2009-04-22,3.9085,4.109,3.8905,3.96
+AMZN,2009-04-23,4.07,4.103,3.954,4.0305
+AMZN,2009-04-24,4.1005,4.334,4.0365,4.223
+AMZN,2009-04-27,4.1935,4.249,4.1105,4.156
+AMZN,2009-04-28,4.1285,4.2675,4.12,4.12
+AMZN,2009-04-29,4.149,4.1495,3.963,3.9895
+AMZN,2009-04-30,4.0465,4.1335,3.9945,4.026
+AMZN,2009-05-01,4.0075,4.019,3.8925,3.948
+AMZN,2009-05-04,4.018,4.0675,3.9425,3.9885
+AMZN,2009-05-05,4.0545,4.1,4.0095,4.095
+AMZN,2009-05-06,4.14,4.18,3.983,4.0995
+AMZN,2009-05-07,4.1375,4.1375,3.894,3.964
+AMZN,2009-05-08,3.987,4.0115,3.8155,3.8975
+AMZN,2009-05-11,3.845,3.9925,3.8005,3.9305
+AMZN,2009-05-12,3.9385,3.9485,3.8265,3.8965
+AMZN,2009-05-13,3.8125,3.8325,3.7005,3.7095
+AMZN,2009-05-14,3.688,3.803,3.6655,3.7555
+AMZN,2009-05-15,3.7235,3.8105,3.671,3.68
+AMZN,2009-05-18,3.6925,3.798,3.655,3.7975
+AMZN,2009-05-19,3.7715,3.948,3.756,3.8935
+AMZN,2009-05-20,3.9195,4.0555,3.871,3.8985
+AMZN,2009-05-21,3.8375,3.8985,3.77,3.798
+AMZN,2009-05-22,3.7965,3.852,3.751,3.782
+AMZN,2009-05-26,3.754,3.924,3.7275,3.9195
+AMZN,2009-05-27,3.925,3.975,3.8375,3.855
+AMZN,2009-05-28,3.886,3.955,3.794,3.8825
+AMZN,2009-05-29,3.8845,3.9005,3.82,3.8995
+AMZN,2009-06-01,3.911,4.24,3.8745,4.1525
+AMZN,2009-06-02,4.121,4.2725,4.105,4.2465
+AMZN,2009-06-03,4.1565,4.2855,4.1565,4.284
+AMZN,2009-06-04,4.268,4.32,4.2285,4.276
+AMZN,2009-06-05,4.32,4.3975,4.265,4.378
+AMZN,2009-06-08,4.33,4.359,4.2555,4.318
+AMZN,2009-06-09,4.35,4.3835,4.3085,4.354
+AMZN,2009-06-10,4.381,4.428,4.2415,4.3295
+AMZN,2009-06-11,4.32,4.3745,4.2525,4.2845
+AMZN,2009-06-12,4.2505,4.26,4.1005,4.204
+AMZN,2009-06-15,4.13,4.165,4.05,4.159
+AMZN,2009-06-16,4.189,4.1975,4.064,4.1075
+AMZN,2009-06-17,4.125,4.215,4.032,4.1325
+AMZN,2009-06-18,4.1405,4.1475,4.05,4.08
+AMZN,2009-06-19,4.1175,4.173,4.075,4.148
+AMZN,2009-06-22,4.1215,4.1215,3.928,3.9575
+AMZN,2009-06-23,3.9535,3.955,3.8125,3.884
+AMZN,2009-06-24,3.901,4.0265,3.89,3.9635
+AMZN,2009-06-25,3.955,4.1115,3.9515,4.11
+AMZN,2009-06-26,4.098,4.207,4.0565,4.194
+AMZN,2009-06-29,4.2045,4.21,4.1205,4.1515
+AMZN,2009-06-30,4.186,4.246,4.1235,4.183
+AMZN,2009-07-01,4.221,4.225,4.0685,4.08
+AMZN,2009-07-02,4.0685,4.0685,3.9255,3.966
+AMZN,2009-07-06,3.925,3.9445,3.827,3.905
+AMZN,2009-07-07,3.919,3.9345,3.7705,3.7815
+AMZN,2009-07-08,3.8275,3.8965,3.785,3.868
+AMZN,2009-07-09,3.9125,3.927,3.841,3.905
+AMZN,2009-07-10,3.876,3.941,3.8085,3.8815
+AMZN,2009-07-13,3.9005,4.0825,3.9005,4.0735
+AMZN,2009-07-14,4.0695,4.121,4.021,4.0975
+AMZN,2009-07-15,4.151,4.232,4.139,4.2275
+AMZN,2009-07-16,4.2215,4.312,4.186,4.3055
+AMZN,2009-07-17,4.2965,4.325,4.26,4.2925
+AMZN,2009-07-20,4.313,4.444,4.313,4.4115
+AMZN,2009-07-21,4.4305,4.4505,4.37,4.4505
+AMZN,2009-07-22,4.427,4.4615,4.389,4.4395
+AMZN,2009-07-23,4.4945,4.72,4.4795,4.6935
+AMZN,2009-07-24,4.387,4.445,4.275,4.3245
+AMZN,2009-07-27,4.3075,4.3245,4.178,4.212
+AMZN,2009-07-28,4.192,4.282,4.13,4.249
+AMZN,2009-07-29,4.2235,4.275,4.176,4.217
+AMZN,2009-07-30,4.282,4.3625,4.2585,4.3045
+AMZN,2009-07-31,4.2885,4.3375,4.231,4.288
+AMZN,2009-08-03,4.3575,4.41,4.328,4.372
+AMZN,2009-08-04,4.372,4.374,4.2465,4.29
+AMZN,2009-08-05,4.285,4.2875,4.151,4.2145
+AMZN,2009-08-06,4.2185,4.242,4.1525,4.2235
+AMZN,2009-08-07,4.2115,4.298,4.205,4.266
+AMZN,2009-08-10,4.2495,4.2735,4.1635,4.222
+AMZN,2009-08-11,4.184,4.22,4.1225,4.178
+AMZN,2009-08-12,4.178,4.33,4.169,4.298
+AMZN,2009-08-13,4.279,4.3185,4.2035,4.23
+AMZN,2009-08-14,4.2085,4.2085,4.139,4.179
+AMZN,2009-08-17,4.059,4.089,4.0125,4.053
+AMZN,2009-08-18,4.0655,4.1345,4.0395,4.106
+AMZN,2009-08-19,4.054,4.15,4.0245,4.15
+AMZN,2009-08-20,4.1485,4.2175,4.133,4.2045
+AMZN,2009-08-21,4.244,4.253,4.177,4.25
+AMZN,2009-08-24,4.2625,4.2795,4.212,4.225
+AMZN,2009-08-25,4.234,4.317,4.1975,4.2095
+AMZN,2009-08-26,4.201,4.238,4.169,4.2
+AMZN,2009-08-27,4.201,4.2425,4.157,4.2155
+AMZN,2009-08-28,4.235,4.2495,4.1285,4.138
+AMZN,2009-08-31,4.0905,4.0975,4.0175,4.0595
+AMZN,2009-09-01,4.0385,4.121,3.95,3.958
+AMZN,2009-09-02,3.9505,4.0075,3.89,3.907
+AMZN,2009-09-03,3.926,3.948,3.8755,3.923
+AMZN,2009-09-04,3.9125,3.989,3.8815,3.9435
+AMZN,2009-09-08,3.9805,4.052,3.9435,4.045
+AMZN,2009-09-09,4.0295,4.1315,4.025,4.112
+AMZN,2009-09-10,4.1165,4.2035,4.115,4.1925
+AMZN,2009-09-11,4.2275,4.245,4.188,4.227
+AMZN,2009-09-14,4.191,4.2285,4.173,4.193
+AMZN,2009-09-15,4.2005,4.2205,4.1395,4.1775
+AMZN,2009-09-16,4.2985,4.549,4.295,4.535
+AMZN,2009-09-17,4.5405,4.5595,4.45,4.522
+AMZN,2009-09-18,4.537,4.55,4.4735,4.514
+AMZN,2009-09-21,4.4865,4.538,4.424,4.528
+AMZN,2009-09-22,4.583,4.7095,4.555,4.6875
+AMZN,2009-09-23,4.6455,4.725,4.611,4.619
+AMZN,2009-09-24,4.581,4.6355,4.5385,4.6055
+AMZN,2009-09-25,4.5705,4.6125,4.4875,4.526
+AMZN,2009-09-28,4.546,4.6405,4.53,4.6105
+AMZN,2009-09-29,4.5985,4.6165,4.505,4.586
+AMZN,2009-09-30,4.611,4.7085,4.5715,4.668
+AMZN,2009-10-01,4.6375,4.645,4.5185,4.552
+AMZN,2009-10-02,4.5025,4.557,4.479,4.4925
+AMZN,2009-10-05,4.5045,4.5465,4.4135,4.4335
+AMZN,2009-10-06,4.4665,4.554,4.42,4.5455
+AMZN,2009-10-07,4.575,4.724,4.5575,4.6985
+AMZN,2009-10-08,4.7435,4.836,4.7115,4.761
+AMZN,2009-10-09,4.7505,4.7975,4.713,4.7855
+AMZN,2009-10-12,4.8045,4.8125,4.6535,4.68
+AMZN,2009-10-13,4.6865,4.7625,4.684,4.7415
+AMZN,2009-10-14,4.8115,4.891,4.801,4.873
+AMZN,2009-10-15,4.756,4.853,4.754,4.8005
+AMZN,2009-10-16,4.7625,4.806,4.6805,4.766
+AMZN,2009-10-19,4.762,4.814,4.7125,4.734
+AMZN,2009-10-20,4.8,4.805,4.7135,4.749
+AMZN,2009-10-21,4.757,4.8315,4.6455,4.671
+AMZN,2009-10-22,4.68,4.705,4.585,4.6725
+AMZN,2009-10-23,5.544,5.9825,5.531,5.9245
+AMZN,2009-10-26,5.9615,6.284,5.9245,6.232
+AMZN,2009-10-27,6.141,6.213,5.971,6.1035
+AMZN,2009-10-28,6.1035,6.256,6.038,6.082
+AMZN,2009-10-29,6.187,6.215,6.006,6.129
+AMZN,2009-10-30,6.098,6.145,5.9105,5.9405
+AMZN,2009-11-02,5.928,5.975,5.8355,5.942
+AMZN,2009-11-03,5.883,5.944,5.8315,5.9185
+AMZN,2009-11-04,5.951,5.9625,5.838,5.855
+AMZN,2009-11-05,5.875,6.0475,5.8125,6.0305
+AMZN,2009-11-06,6.15,6.349,6.1335,6.31
+AMZN,2009-11-09,6.3605,6.416,6.2795,6.3335
+AMZN,2009-11-10,6.346,6.5305,6.3,6.5075
+AMZN,2009-11-11,6.561,6.5655,6.4165,6.4955
+AMZN,2009-11-12,6.504,6.6075,6.499,6.5265
+AMZN,2009-11-13,6.5575,6.6495,6.4875,6.6485
+AMZN,2009-11-16,6.596,6.728,6.549,6.5795
+AMZN,2009-11-17,6.5655,6.5925,6.466,6.5625
+AMZN,2009-11-18,6.542,6.5705,6.4765,6.5645
+AMZN,2009-11-19,6.5205,6.527,6.424,6.4495
+AMZN,2009-11-20,6.3755,6.4995,6.3705,6.483
+AMZN,2009-11-23,6.5605,6.65,6.55,6.65
+AMZN,2009-11-24,6.682,6.7165,6.611,6.647
+AMZN,2009-11-25,6.6725,6.71,6.62,6.7015
+AMZN,2009-11-27,6.5,6.65,6.494,6.587
+AMZN,2009-11-30,6.61,6.804,6.608,6.7955
+AMZN,2009-12-01,6.855,6.9675,6.7875,6.925
+AMZN,2009-12-02,6.959,7.1335,6.948,7.1125
+AMZN,2009-12-03,7.185,7.2955,7.0385,7.0585
+AMZN,2009-12-04,7.167,7.1725,6.7555,6.879
+AMZN,2009-12-07,6.9,6.95,6.692,6.7105
+AMZN,2009-12-08,6.7105,6.804,6.6435,6.7055
+AMZN,2009-12-09,6.73,6.7355,6.491,6.5655
+AMZN,2009-12-10,6.6255,6.8095,6.62,6.769
+AMZN,2009-12-11,6.806,6.8145,6.66,6.7075
+AMZN,2009-12-14,6.6215,6.6305,6.4675,6.569
+AMZN,2009-12-15,6.5255,6.623,6.4795,6.5115
+AMZN,2009-12-16,6.5355,6.5725,6.3825,6.418
+AMZN,2009-12-17,6.4675,6.504,6.345,6.3455
+AMZN,2009-12-18,6.4,6.4395,6.2825,6.424
+AMZN,2009-12-21,6.5225,6.66,6.5095,6.6395
+AMZN,2009-12-22,6.7015,6.7995,6.6325,6.6875
+AMZN,2009-12-23,6.74,6.9525,6.7175,6.947
+AMZN,2009-12-24,6.9595,6.985,6.877,6.9235
+AMZN,2009-12-28,6.995,7.099,6.9265,6.9655
+AMZN,2009-12-29,7.072,7.129,6.9275,6.9705
+AMZN,2009-12-30,6.902,6.92,6.764,6.8245
+AMZN,2009-12-31,6.854,6.864,6.726,6.726
+AMZN,2010-01-04,6.814,6.8305,6.657,6.695
+AMZN,2010-01-05,6.6625,6.774,6.5905,6.7345
+AMZN,2010-01-06,6.7315,6.7365,6.5825,6.6125
+AMZN,2010-01-07,6.598,6.616,6.44,6.5
+AMZN,2010-01-08,6.535,6.684,6.4515,6.676
+AMZN,2010-01-11,6.6365,6.64,6.4605,6.5155
+AMZN,2010-01-12,6.453,6.491,6.3275,6.3675
+AMZN,2010-01-13,6.4035,6.4855,6.2875,6.4555
+AMZN,2010-01-14,6.459,6.519,6.32,6.3675
+AMZN,2010-01-15,6.4675,6.4825,6.353,6.357
+AMZN,2010-01-19,6.31,6.4,6.2165,6.3805
+AMZN,2010-01-20,6.359,6.46,6.254,6.289
+AMZN,2010-01-21,6.3635,6.4075,6.25,6.331
+AMZN,2010-01-22,6.28,6.3835,6.038,6.0715
+AMZN,2010-01-25,6.1015,6.114,5.906,6.0155
+AMZN,2010-01-26,6.0025,6.149,5.953,5.974
+AMZN,2010-01-27,6.0495,6.1665,5.94,6.1375
+AMZN,2010-01-28,6.223,6.36,6.14,6.3015
+AMZN,2010-01-29,6.487,6.5925,6.207,6.2705
+AMZN,2010-02-01,6.161,6.243,5.691,5.9435
+AMZN,2010-02-02,5.943,5.949,5.72,5.906
+AMZN,2010-02-03,5.8545,5.9805,5.828,5.955
+AMZN,2010-02-04,5.9305,6.0165,5.787,5.797
+AMZN,2010-02-05,5.7925,5.8825,5.705,5.8695
+AMZN,2010-02-08,5.8695,6.05,5.828,5.8415
+AMZN,2010-02-09,5.9145,5.9545,5.85,5.9015
+AMZN,2010-02-10,5.894,5.9305,5.8,5.868
+AMZN,2010-02-11,5.861,6.021,5.825,6.0045
+AMZN,2010-02-12,5.9495,5.997,5.875,5.983
+AMZN,2010-02-16,6.003,6.025,5.859,5.8765
+AMZN,2010-02-17,5.85,5.8565,5.7775,5.8155
+AMZN,2010-02-18,5.7975,5.9255,5.741,5.904
+AMZN,2010-02-19,5.8915,5.9545,5.85,5.876
+AMZN,2010-02-22,5.8665,5.9485,5.809,5.9005
+AMZN,2010-02-23,5.9005,5.9625,5.8255,5.862
+AMZN,2010-02-24,5.8885,5.99,5.8575,5.986
+AMZN,2010-02-25,5.9145,5.917,5.7925,5.91
+AMZN,2010-02-26,5.8945,5.9715,5.85,5.92
+AMZN,2010-03-01,5.9425,6.233,5.8765,6.227
+AMZN,2010-03-02,6.25,6.3675,6.24,6.2765
+AMZN,2010-03-03,6.27,6.347,6.2215,6.2945
+AMZN,2010-03-04,6.2945,6.4425,6.2785,6.4265
+AMZN,2010-03-05,6.437,6.4725,6.3535,6.4455
+AMZN,2010-03-08,6.415,6.5425,6.3855,6.5055
+AMZN,2010-03-09,6.4795,6.5405,6.3985,6.441
+AMZN,2010-03-10,6.434,6.5585,6.424,6.5255
+AMZN,2010-03-11,6.518,6.681,6.518,6.679
+AMZN,2010-03-12,6.702,6.71,6.559,6.591
+AMZN,2010-03-15,6.586,6.6,6.4315,6.5565
+AMZN,2010-03-16,6.57,6.6145,6.525,6.5895
+AMZN,2010-03-17,6.6225,6.6345,6.561,6.567
+AMZN,2010-03-18,6.5485,6.6425,6.522,6.638
+AMZN,2010-03-19,6.682,6.6855,6.483,6.5175
+AMZN,2010-03-22,6.51,6.548,6.432,6.5235
+AMZN,2010-03-23,6.534,6.547,6.4035,6.463
+AMZN,2010-03-24,6.4325,6.47,6.36,6.402
+AMZN,2010-03-25,6.4615,6.8455,6.402,6.7365
+AMZN,2010-03-26,6.743,6.8495,6.688,6.753
+AMZN,2010-03-29,6.775,6.8315,6.7165,6.756
+AMZN,2010-03-30,6.78,6.9095,6.768,6.829
+AMZN,2010-03-31,6.783,6.84,6.724,6.7885
+AMZN,2010-04-01,6.816,6.8255,6.559,6.5905
+AMZN,2010-04-05,6.64,6.687,6.539,6.5745
+AMZN,2010-04-06,6.559,6.8,6.559,6.778
+AMZN,2010-04-07,6.797,6.804,6.693,6.7435
+AMZN,2010-04-08,6.75,7.0625,6.7355,7.048
+AMZN,2010-04-09,7.034,7.0665,6.9535,7.003
+AMZN,2010-04-12,6.996,7.1455,6.984,7.06
+AMZN,2010-04-13,7.0615,7.099,6.956,7.008
+AMZN,2010-04-14,7.0155,7.225,6.96,7.214
+AMZN,2010-04-15,7.215,7.3545,7.2,7.291
+AMZN,2010-04-16,7.2475,7.3585,7.0725,7.1085
+AMZN,2010-04-19,7.1185,7.1835,6.9565,7.1215
+AMZN,2010-04-20,7.1855,7.232,7.105,7.21
+AMZN,2010-04-21,7.25,7.45,7.176,7.3215
+AMZN,2010-04-22,7.3585,7.5545,7.294,7.5045
+AMZN,2010-04-23,7.26,7.4545,7.121,7.1815
+AMZN,2010-04-26,7.16,7.386,7.1455,7.3555
+AMZN,2010-04-27,7.267,7.322,7.0555,7.101
+AMZN,2010-04-28,7.128,7.1375,6.9345,6.9675
+AMZN,2010-04-29,7.0025,7.1225,6.9895,7.0865
+AMZN,2010-04-30,7.07,7.07,6.8455,6.855
+AMZN,2010-05-03,6.871,6.972,6.8055,6.8745
+AMZN,2010-05-04,6.779,6.7905,6.419,6.4915
+AMZN,2010-05-05,6.4,6.5805,6.3775,6.5465
+AMZN,2010-05-06,6.4975,6.6165,6.03,6.4355
+AMZN,2010-05-07,6.3985,6.559,6.188,6.249
+AMZN,2010-05-10,6.497,6.6105,6.463,6.5645
+AMZN,2010-05-11,6.513,6.654,6.4235,6.523
+AMZN,2010-05-12,6.55,6.7065,6.484,6.6935
+AMZN,2010-05-13,6.684,6.8495,6.55,6.5735
+AMZN,2010-05-14,6.51,6.55,6.338,6.4265
+AMZN,2010-05-17,6.3925,6.4975,6.29,6.4455
+AMZN,2010-05-18,6.5055,6.5625,6.2755,6.314
+AMZN,2010-05-19,6.275,6.3965,6.19,6.2295
+AMZN,2010-05-20,6.115,6.25,5.939,5.9855
+AMZN,2010-05-21,5.886,6.2485,5.876,6.136
+AMZN,2010-05-24,6.117,6.225,6.0325,6.106
+AMZN,2010-05-25,5.931,6.2595,5.925,6.243
+AMZN,2010-05-26,6.2545,6.2895,6.115,6.1605
+AMZN,2010-05-27,6.249,6.3425,6.03,6.335
+AMZN,2010-05-28,6.2975,6.38,6.2005,6.273
+AMZN,2010-06-01,6.2265,6.3285,6.151,6.162
+AMZN,2010-06-02,6.195,6.3215,6.0825,6.3155
+AMZN,2010-06-03,6.3085,6.4575,6.2425,6.438
+AMZN,2010-06-04,6.3425,6.41,6.109,6.1385
+AMZN,2010-06-07,6.29,6.3305,6.0835,6.1005
+AMZN,2010-06-08,6.093,6.1,5.79,5.9415
+AMZN,2010-06-09,6.015,6.0735,5.868,5.8955
+AMZN,2010-06-10,5.978,6.175,5.96,6.1605
+AMZN,2010-06-11,6.07,6.1765,6.0145,6.1515
+AMZN,2010-06-14,6.2245,6.285,6.175,6.1915
+AMZN,2010-06-15,6.16,6.346,6.125,6.342
+AMZN,2010-06-16,6.2795,6.399,6.268,6.345
+AMZN,2010-06-17,6.3455,6.39,6.2345,6.2945
+AMZN,2010-06-18,6.301,6.374,6.2535,6.2915
+AMZN,2010-06-21,6.3395,6.374,6.0705,6.1275
+AMZN,2010-06-22,6.132,6.2615,6.0775,6.1155
+AMZN,2010-06-23,6.1075,6.161,6.002,6.0725
+AMZN,2010-06-24,6.039,6.0425,5.84,5.9165
+AMZN,2010-06-25,5.904,6.088,5.8815,6.05
+AMZN,2010-06-28,5.9385,6.002,5.855,5.89
+AMZN,2010-06-29,5.8045,5.824,5.3005,5.4305
+AMZN,2010-06-30,5.4285,5.634,5.4055,5.463
+AMZN,2010-07-01,5.443,5.5845,5.335,5.548
+AMZN,2010-07-02,5.538,5.5645,5.428,5.457
+AMZN,2010-07-06,5.5625,5.6265,5.45,5.503
+AMZN,2010-07-07,5.499,5.6815,5.4905,5.6715
+AMZN,2010-07-08,5.7605,5.874,5.7035,5.811
+AMZN,2010-07-09,5.825,5.87,5.7325,5.863
+AMZN,2010-07-12,5.9005,5.985,5.866,5.9755
+AMZN,2010-07-13,6.05,6.244,6.015,6.1825
+AMZN,2010-07-14,6.152,6.1875,6.0735,6.165
+AMZN,2010-07-15,6.0155,6.124,5.963,6.103
+AMZN,2010-07-16,6.0625,6.096,5.9005,5.9245
+AMZN,2010-07-19,5.917,6.037,5.85,5.997
+AMZN,2010-07-20,6.0315,6.0355,5.8755,6.005
+AMZN,2010-07-21,6.0315,6.0625,5.863,5.8715
+AMZN,2010-07-22,5.9355,6.0435,5.901,6.0035
+AMZN,2010-07-23,5.2965,5.964,5.29,5.9435
+AMZN,2010-07-26,5.914,5.93,5.744,5.92
+AMZN,2010-07-27,5.9215,5.925,5.7535,5.8565
+AMZN,2010-07-28,5.84,5.91,5.82,5.8565
+AMZN,2010-07-29,5.9,5.9435,5.776,5.843
+AMZN,2010-07-30,5.775,5.937,5.7255,5.8945
+AMZN,2010-08-02,5.8945,6.019,5.8785,6.0035
+AMZN,2010-08-03,6.001,6.1435,5.984,6.121
+AMZN,2010-08-04,6.154,6.4235,6.15,6.379
+AMZN,2010-08-05,6.34,6.4,6.291,6.3915
+AMZN,2010-08-06,6.3295,6.42,6.295,6.416
+AMZN,2010-08-09,6.423,6.4965,6.3925,6.4415
+AMZN,2010-08-10,6.3975,6.5,6.369,6.5
+AMZN,2010-08-11,6.405,6.406,6.26,6.2945
+AMZN,2010-08-12,6.1875,6.35,6.1775,6.328
+AMZN,2010-08-13,6.3035,6.374,6.213,6.2345
+AMZN,2010-08-16,6.184,6.3685,6.152,6.3035
+AMZN,2010-08-17,6.3395,6.499,6.3395,6.443
+AMZN,2010-08-18,6.4625,6.5405,6.413,6.4825
+AMZN,2010-08-19,6.4595,6.501,6.341,6.3785
+AMZN,2010-08-20,6.3545,6.402,6.301,6.388
+AMZN,2010-08-23,6.3875,6.461,6.325,6.33
+AMZN,2010-08-24,6.267,6.272,6.159,6.2265
+AMZN,2010-08-25,6.2265,6.3685,6.1915,6.3425
+AMZN,2010-08-26,6.3605,6.3795,6.241,6.243
+AMZN,2010-08-27,6.273,6.332,6.1125,6.332
+AMZN,2010-08-30,6.2975,6.3475,6.1845,6.1895
+AMZN,2010-08-31,6.1495,6.295,6.125,6.2415
+AMZN,2010-09-01,6.3175,6.63,6.3085,6.6245
+AMZN,2010-09-02,6.6085,6.7605,6.6025,6.7605
+AMZN,2010-09-03,6.8375,6.975,6.831,6.9395
+AMZN,2010-09-07,6.93,6.93,6.8445,6.861
+AMZN,2010-09-08,6.8995,6.985,6.8225,6.957
+AMZN,2010-09-09,7.0,7.0685,6.963,7.019
+AMZN,2010-09-10,7.0375,7.13,7.002,7.122
+AMZN,2010-09-13,7.21,7.287,7.188,7.2535
+AMZN,2010-09-14,7.225,7.335,7.1915,7.2875
+AMZN,2010-09-15,7.24,7.281,7.178,7.2725
+AMZN,2010-09-16,7.2695,7.4115,7.258,7.4065
+AMZN,2010-09-17,7.449,7.449,7.325,7.416
+AMZN,2010-09-20,7.433,7.5975,7.3675,7.565
+AMZN,2010-09-21,7.5345,7.6655,7.48,7.5365
+AMZN,2010-09-22,7.4945,7.635,7.455,7.5915
+AMZN,2010-09-23,7.56,7.796,7.5485,7.6425
+AMZN,2010-09-24,7.774,8.0445,7.771,8.0365
+AMZN,2010-09-27,8.012,8.06,7.894,7.9685
+AMZN,2010-09-28,7.9795,8.044,7.7445,7.985
+AMZN,2010-09-29,7.9515,8.089,7.8875,7.9495
+AMZN,2010-09-30,7.9935,8.0465,7.78,7.853
+AMZN,2010-10-01,7.86,7.872,7.61,7.6855
+AMZN,2010-10-04,7.689,7.798,7.6395,7.7695
+AMZN,2010-10-05,7.8555,8.0605,7.8505,8.0435
+AMZN,2010-10-06,8.03,8.034,7.73,7.77
+AMZN,2010-10-07,7.8275,7.87,7.6695,7.8135
+AMZN,2010-10-08,7.759,7.814,7.639,7.7775
+AMZN,2010-10-11,7.74,7.8315,7.617,7.6515
+AMZN,2010-10-12,7.6255,7.8475,7.57,7.824
+AMZN,2010-10-13,7.8385,7.8395,7.6925,7.7585
+AMZN,2010-10-14,7.7495,7.8475,7.7115,7.7765
+AMZN,2010-10-15,7.9225,8.244,7.8375,8.232
+AMZN,2010-10-18,8.2525,8.2595,8.091,8.178
+AMZN,2010-10-19,8.034,8.14,7.85,7.9335
+AMZN,2010-10-20,7.9475,7.9935,7.8285,7.9335
+AMZN,2010-10-21,8.1335,8.3065,8.0645,8.2485
+AMZN,2010-10-22,8.1155,8.5085,8.1135,8.4565
+AMZN,2010-10-25,8.5785,8.5995,8.416,8.45
+AMZN,2010-10-26,8.379,8.55,8.375,8.4975
+AMZN,2010-10-27,8.444,8.4875,8.327,8.3755
+AMZN,2010-10-28,8.418,8.4245,8.2525,8.342
+AMZN,2010-10-29,8.2865,8.425,8.2405,8.2615
+AMZN,2010-11-01,8.2225,8.229,8.076,8.129
+AMZN,2010-11-02,8.188,8.297,8.168,8.2305
+AMZN,2010-11-03,8.2625,8.4305,8.1145,8.4235
+AMZN,2010-11-04,8.488,8.6265,8.42,8.4465
+AMZN,2010-11-05,8.4675,8.5825,8.4295,8.5385
+AMZN,2010-11-08,8.542,8.66,8.439,8.5995
+AMZN,2010-11-09,8.6335,8.657,8.453,8.5135
+AMZN,2010-11-10,8.5295,8.6685,8.4705,8.6665
+AMZN,2010-11-11,8.5625,8.6025,8.471,8.5185
+AMZN,2010-11-12,8.495,8.563,8.2525,8.284
+AMZN,2010-11-15,8.258,8.2675,7.928,7.945
+AMZN,2010-11-16,7.9295,8.0455,7.8385,7.889
+AMZN,2010-11-17,7.892,8.0425,7.8775,7.9175
+AMZN,2010-11-18,8.0495,8.25,8.037,8.2085
+AMZN,2010-11-19,8.1905,8.2495,8.142,8.241
+AMZN,2010-11-22,8.2595,8.53,8.25,8.5195
+AMZN,2010-11-23,8.4405,8.4405,8.231,8.41
+AMZN,2010-11-24,8.579,8.8945,8.5765,8.8625
+AMZN,2010-11-26,8.868,8.919,8.808,8.86
+AMZN,2010-11-29,8.9975,9.092,8.8785,8.9745
+AMZN,2010-11-30,8.8325,8.885,8.745,8.77
+AMZN,2010-12-01,8.958,8.966,8.8,8.8275
+AMZN,2010-12-02,8.843,8.8725,8.696,8.8265
+AMZN,2010-12-03,8.82,8.82,8.7025,8.784
+AMZN,2010-12-06,8.793,8.9215,8.73,8.9025
+AMZN,2010-12-07,9.0255,9.0735,8.8285,8.8385
+AMZN,2010-12-08,8.8785,8.908,8.76,8.8145
+AMZN,2010-12-09,8.8885,8.9055,8.69,8.7425
+AMZN,2010-12-10,8.739,8.7975,8.668,8.781
+AMZN,2010-12-13,8.8165,8.897,8.6865,8.7125
+AMZN,2010-12-14,8.7125,8.788,8.6545,8.697
+AMZN,2010-12-15,8.686,8.95,8.6795,8.7785
+AMZN,2010-12-16,8.78,8.915,8.752,8.902
+AMZN,2010-12-17,8.902,8.9375,8.851,8.879
+AMZN,2010-12-20,8.961,9.199,8.902,9.1645
+AMZN,2010-12-21,9.195,9.2825,9.13,9.2375
+AMZN,2010-12-22,9.255,9.2725,9.2055,9.238
+AMZN,2010-12-23,9.219,9.249,9.0945,9.1295
+AMZN,2010-12-27,9.113,9.157,9.0225,9.107
+AMZN,2010-12-28,9.103,9.1385,9.0525,9.0545
+AMZN,2010-12-29,9.0895,9.2175,9.0205,9.1685
+AMZN,2010-12-30,9.196,9.2275,9.1375,9.1375
+AMZN,2010-12-31,9.098,9.115,8.9755,9.0
+AMZN,2011-01-03,9.065,9.3,9.0605,9.211
+AMZN,2011-01-04,9.211,9.385,9.189,9.2505
+AMZN,2011-01-05,9.205,9.3725,9.2035,9.371
+AMZN,2011-01-06,9.325,9.3705,9.2625,9.293
+AMZN,2011-01-07,9.391,9.4225,9.187,9.2745
+AMZN,2011-01-10,9.253,9.2645,9.1255,9.234
+AMZN,2011-01-11,9.269,9.3,9.1605,9.217
+AMZN,2011-01-12,9.2675,9.269,9.165,9.204
+AMZN,2011-01-13,9.18,9.3225,9.1755,9.2765
+AMZN,2011-01-14,9.2975,9.447,9.246,9.4375
+AMZN,2011-01-18,9.424,9.58,9.4125,9.5625
+AMZN,2011-01-19,9.5455,9.55,9.3105,9.3435
+AMZN,2011-01-20,9.251,9.3425,9.05,9.098
+AMZN,2011-01-21,9.1565,9.1625,8.842,8.871
+AMZN,2011-01-24,8.8975,8.9245,8.7075,8.8425
+AMZN,2011-01-25,8.7745,8.8375,8.714,8.835
+AMZN,2011-01-26,8.875,8.8945,8.7315,8.7695
+AMZN,2011-01-27,8.87,9.25,8.8655,9.2225
+AMZN,2011-01-28,8.583,8.6855,8.345,8.557
+AMZN,2011-01-31,8.513,8.572,8.3705,8.482
+AMZN,2011-02-01,8.539,8.655,8.4755,8.6055
+AMZN,2011-02-02,8.587,8.76,8.5435,8.6765
+AMZN,2011-02-03,8.675,8.7335,8.5975,8.6855
+AMZN,2011-02-04,8.7,8.8595,8.6875,8.7965
+AMZN,2011-02-07,8.818,8.8775,8.7385,8.8215
+AMZN,2011-02-08,8.833,9.1555,8.8295,9.153
+AMZN,2011-02-09,9.1515,9.3235,9.113,9.265
+AMZN,2011-02-10,9.2245,9.362,9.18,9.3105
+AMZN,2011-02-11,9.269,9.475,9.2685,9.4625
+AMZN,2011-02-14,9.4625,9.57,9.4175,9.521
+AMZN,2011-02-15,9.45,9.5245,9.4125,9.4515
+AMZN,2011-02-16,9.4755,9.5,9.3175,9.331
+AMZN,2011-02-17,9.29,9.4545,9.2655,9.388
+AMZN,2011-02-18,9.373,9.425,9.2565,9.325
+AMZN,2011-02-22,9.1855,9.236,8.966,9.021
+AMZN,2011-02-23,9.0125,9.0575,8.7195,8.834
+AMZN,2011-02-24,8.856,8.9875,8.728,8.8875
+AMZN,2011-02-25,8.95,9.0375,8.855,8.862
+AMZN,2011-02-28,8.705,8.7945,8.6075,8.6645
+AMZN,2011-03-01,8.6775,8.698,8.4335,8.472
+AMZN,2011-03-02,8.452,8.665,8.4175,8.601
+AMZN,2011-03-03,8.6955,8.723,8.6025,8.6395
+AMZN,2011-03-04,8.6275,8.6375,8.4755,8.5835
+AMZN,2011-03-07,8.5925,8.6045,8.312,8.454
+AMZN,2011-03-08,8.466,8.4855,8.336,8.3445
+AMZN,2011-03-09,8.32,8.4875,8.195,8.4525
+AMZN,2011-03-10,8.363,8.4235,8.241,8.307
+AMZN,2011-03-11,8.267,8.46,8.206,8.4035
+AMZN,2011-03-14,8.33,8.404,8.2285,8.3365
+AMZN,2011-03-15,8.0725,8.344,8.038,8.254
+AMZN,2011-03-16,8.2335,8.407,8.1435,8.235
+AMZN,2011-03-17,8.2935,8.315,8.039,8.0485
+AMZN,2011-03-18,8.063,8.177,8.0295,8.091
+AMZN,2011-03-21,8.185,8.2895,8.086,8.2265
+AMZN,2011-03-22,8.2045,8.222,8.1125,8.13
+AMZN,2011-03-23,8.105,8.313,8.041,8.266
+AMZN,2011-03-24,8.4115,8.6,8.368,8.555
+AMZN,2011-03-25,8.583,8.6745,8.515,8.549
+AMZN,2011-03-28,8.598,8.625,8.4625,8.4675
+AMZN,2011-03-29,8.538,8.742,8.5035,8.731
+AMZN,2011-03-30,8.8985,9.058,8.883,8.971
+AMZN,2011-03-31,8.9665,9.0785,8.925,9.0065
+AMZN,2011-04-01,9.079,9.1625,8.9295,9.0065
+AMZN,2011-04-04,9.045,9.1805,9.0345,9.147
+AMZN,2011-04-05,9.0915,9.318,9.09,9.2645
+AMZN,2011-04-06,9.305,9.4135,9.056,9.138
+AMZN,2011-04-07,9.1355,9.2585,9.088,9.2455
+AMZN,2011-04-08,9.2585,9.311,9.139,9.2355
+AMZN,2011-04-11,9.2495,9.3245,9.0925,9.202
+AMZN,2011-04-12,9.148,9.2295,8.971,9.024
+AMZN,2011-04-13,9.0425,9.144,8.99,9.1145
+AMZN,2011-04-14,9.0695,9.104,8.968,9.091
+AMZN,2011-04-15,9.0615,9.089,8.951,9.0005
+AMZN,2011-04-18,8.902,8.9455,8.7685,8.917
+AMZN,2011-04-19,8.9205,8.9735,8.83,8.941
+AMZN,2011-04-20,9.0915,9.25,9.0795,9.1935
+AMZN,2011-04-21,9.235,9.2985,9.1525,9.2945
+AMZN,2011-04-25,9.29,9.3175,9.1885,9.271
+AMZN,2011-04-26,9.313,9.321,9.037,9.115
+AMZN,2011-04-27,9.1625,9.89,9.1375,9.8315
+AMZN,2011-04-28,9.8045,9.8395,9.6135,9.7535
+AMZN,2011-04-29,9.719,9.8295,9.689,9.7905
+AMZN,2011-05-02,9.8395,10.171,9.809,10.0595
+AMZN,2011-05-03,10.0495,10.1295,9.8345,9.9225
+AMZN,2011-05-04,9.9125,10.093,9.7685,9.9985
+AMZN,2011-05-05,9.9295,10.05,9.806,9.8555
+AMZN,2011-05-06,9.965,9.978,9.828,9.88
+AMZN,2011-05-09,9.9175,10.118,9.839,10.04
+AMZN,2011-05-10,10.097,10.2645,10.078,10.197
+AMZN,2011-05-11,10.157,10.275,10.1125,10.219
+AMZN,2011-05-12,10.211,10.3095,10.031,10.3035
+AMZN,2011-05-13,10.285,10.3195,10.118,10.128
+AMZN,2011-05-16,10.0255,10.045,9.5685,9.6255
+AMZN,2011-05-17,9.5905,9.799,9.588,9.7405
+AMZN,2011-05-18,9.702,9.914,9.6625,9.8545
+AMZN,2011-05-19,9.916,9.9975,9.8775,9.9405
+AMZN,2011-05-20,9.9075,9.99,9.862,9.9325
+AMZN,2011-05-23,9.778,9.8645,9.601,9.811
+AMZN,2011-05-24,9.847,9.85,9.65,9.6635
+AMZN,2011-05-25,9.68,9.7175,9.557,9.613
+AMZN,2011-05-26,9.573,9.8225,9.544,9.75
+AMZN,2011-05-27,9.738,9.806,9.675,9.7065
+AMZN,2011-05-31,9.797,9.922,9.7515,9.8345
+AMZN,2011-06-01,9.8105,9.863,9.6025,9.62
+AMZN,2011-06-02,9.615,9.722,9.528,9.6825
+AMZN,2011-06-03,9.552,9.6605,9.381,9.416
+AMZN,2011-06-06,9.4005,9.4925,9.259,9.2845
+AMZN,2011-06-07,9.286,9.5315,9.276,9.3775
+AMZN,2011-06-08,9.38,9.4905,9.316,9.4025
+AMZN,2011-06-09,9.477,9.588,9.2855,9.484
+AMZN,2011-06-10,9.464,9.5385,9.314,9.3265
+AMZN,2011-06-13,9.3405,9.4655,9.243,9.3145
+AMZN,2011-06-14,9.444,9.536,9.3535,9.498
+AMZN,2011-06-15,9.4045,9.6225,9.265,9.299
+AMZN,2011-06-16,9.3215,9.35,9.0795,9.1825
+AMZN,2011-06-17,9.3255,9.3695,9.232,9.3185
+AMZN,2011-06-20,9.298,9.4425,9.2785,9.386
+AMZN,2011-06-21,9.4145,9.75,9.356,9.7115
+AMZN,2011-06-22,9.688,9.76,9.566,9.5815
+AMZN,2011-06-23,9.459,9.723,9.415,9.708
+AMZN,2011-06-24,9.694,9.746,9.5675,9.6275
+AMZN,2011-06-27,9.725,10.129,9.7015,10.0625
+AMZN,2011-06-28,10.086,10.144,10.03,10.1175
+AMZN,2011-06-29,10.139,10.3125,10.0515,10.209
+AMZN,2011-06-30,10.036,10.26,10.025,10.2245
+AMZN,2011-07-01,10.258,10.5135,10.1805,10.4745
+AMZN,2011-07-05,10.437,10.7225,10.4365,10.6595
+AMZN,2011-07-06,10.606,10.72,10.5505,10.7095
+AMZN,2011-07-07,10.769,10.89,10.7545,10.837
+AMZN,2011-07-08,10.715,10.916,10.6625,10.914
+AMZN,2011-07-11,10.817,10.875,10.55,10.6275
+AMZN,2011-07-12,10.716,10.7825,10.556,10.5615
+AMZN,2011-07-13,10.7365,10.8415,10.607,10.675
+AMZN,2011-07-14,10.6795,10.7955,10.469,10.519
+AMZN,2011-07-15,10.654,10.7265,10.4645,10.6435
+AMZN,2011-07-18,10.6315,10.6695,10.4145,10.5765
+AMZN,2011-07-19,10.709,10.92,10.6885,10.903
+AMZN,2011-07-20,11.0015,11.01,10.7205,10.7775
+AMZN,2011-07-21,10.8405,10.8545,10.5535,10.6605
+AMZN,2011-07-22,10.6765,10.8975,10.5555,10.826
+AMZN,2011-07-25,10.797,10.804,10.65,10.6745
+AMZN,2011-07-26,10.7495,10.78,10.5175,10.709
+AMZN,2011-07-27,11.221,11.36,10.981,11.126
+AMZN,2011-07-28,11.1635,11.2975,11.0115,11.195
+AMZN,2011-07-29,11.0555,11.2875,10.9755,11.126
+AMZN,2011-08-01,11.266,11.3725,10.883,11.066
+AMZN,2011-08-02,11.016,11.1215,10.565,10.585
+AMZN,2011-08-03,10.6465,10.7415,10.277,10.498
+AMZN,2011-08-04,10.3375,10.4,10.0725,10.074
+AMZN,2011-08-05,10.2285,10.366,9.742,10.135
+AMZN,2011-08-08,9.8125,10.0195,9.5025,9.685
+AMZN,2011-08-09,9.8125,10.2545,9.523,10.2545
+AMZN,2011-08-10,10.022,10.12,9.68,9.7065
+AMZN,2011-08-11,9.8505,10.0425,9.568,9.918
+AMZN,2011-08-12,10.013,10.228,9.8605,10.115
+AMZN,2011-08-15,10.103,10.264,9.916,10.1475
+AMZN,2011-08-16,10.0625,10.0695,9.7375,9.884
+AMZN,2011-08-17,9.935,9.98,9.687,9.7965
+AMZN,2011-08-18,9.5515,9.567,8.986,9.126
+AMZN,2011-08-19,8.997,9.5,8.8775,8.9465
+AMZN,2011-08-22,9.15,9.21,8.855,8.877
+AMZN,2011-08-23,8.9415,9.742,8.926,9.6775
+AMZN,2011-08-24,9.6705,9.8155,9.5085,9.6865
+AMZN,2011-08-25,9.7205,9.8495,9.5535,9.6015
+AMZN,2011-08-26,9.55,9.986,9.48,9.9635
+AMZN,2011-08-29,10.1385,10.3335,10.1275,10.3265
+AMZN,2011-08-30,10.275,10.6245,10.216,10.546
+AMZN,2011-08-31,10.615,10.8085,10.5675,10.7615
+AMZN,2011-09-01,10.764,10.882,10.581,10.627
+AMZN,2011-09-02,10.4255,10.5345,10.35,10.5
+AMZN,2011-09-06,10.2365,10.83,10.2235,10.809
+AMZN,2011-09-07,10.94,11.0095,10.711,10.995
+AMZN,2011-09-08,10.915,11.032,10.817,10.863
+AMZN,2011-09-09,10.75,10.848,10.4875,10.5695
+AMZN,2011-09-12,10.4355,10.833,10.4325,10.828
+AMZN,2011-09-13,10.8875,10.9975,10.7505,10.9765
+AMZN,2011-09-14,11.0145,11.2495,10.836,11.1285
+AMZN,2011-09-15,11.19,11.36,11.0625,11.339
+AMZN,2011-09-16,11.367,12.022,11.337,11.965
+AMZN,2011-09-19,11.851,12.2,11.644,12.0845
+AMZN,2011-09-20,12.0405,12.0525,11.5515,11.6625
+AMZN,2011-09-21,11.7415,12.026,11.5905,11.5935
+AMZN,2011-09-22,11.241,11.4395,10.95,11.1615
+AMZN,2011-09-23,11.035,11.2245,10.953,11.1805
+AMZN,2011-09-26,11.374,11.512,11.07,11.4925
+AMZN,2011-09-27,11.721,11.7375,11.12,11.2105
+AMZN,2011-09-28,11.334,11.7905,11.28,11.4855
+AMZN,2011-09-29,11.709,11.715,10.8145,11.122
+AMZN,2011-09-30,10.9095,11.15,10.7605,10.8115
+AMZN,2011-10-03,10.862,11.08,10.5695,10.599
+AMZN,2011-10-04,10.4905,10.75,10.0215,10.625
+AMZN,2011-10-05,10.6485,11.0085,10.424,10.975
+AMZN,2011-10-06,11.0115,11.181,10.8775,11.0755
+AMZN,2011-10-07,11.133,11.395,10.9205,11.237
+AMZN,2011-10-10,11.303,11.64,11.205,11.566
+AMZN,2011-10-11,11.543,11.8375,11.45,11.774
+AMZN,2011-10-12,11.8385,12.092,11.7165,11.8405
+AMZN,2011-10-13,11.85,11.984,11.7615,11.8075
+AMZN,2011-10-14,12.04,12.3355,12.009,12.3355
+AMZN,2011-10-17,12.217,12.3355,12.0335,12.1165
+AMZN,2011-10-18,12.1275,12.2305,11.831,12.194
+AMZN,2011-10-19,12.0335,12.1665,11.4625,11.5765
+AMZN,2011-10-20,11.6285,11.737,11.49,11.6805
+AMZN,2011-10-21,11.8445,11.85,11.53,11.739
+AMZN,2011-10-24,11.8315,12.0235,11.7,11.8805
+AMZN,2011-10-25,11.928,11.9505,11.2945,11.3575
+AMZN,2011-10-26,10.1945,10.379,9.8255,9.92
+AMZN,2011-10-27,10.2135,10.43,10.055,10.339
+AMZN,2011-10-28,10.3355,10.92,10.2875,10.866
+AMZN,2011-10-31,10.787,10.9445,10.652,10.6755
+AMZN,2011-11-01,10.4145,10.8105,10.3715,10.605
+AMZN,2011-11-02,10.7825,10.8395,10.636,10.781
+AMZN,2011-11-03,10.802,10.925,10.651,10.9145
+AMZN,2011-11-04,10.8745,10.9115,10.7165,10.824
+AMZN,2011-11-07,10.842,11.01,10.7,10.85
+AMZN,2011-11-08,10.96,10.9675,10.7605,10.8995
+AMZN,2011-11-09,10.7475,10.785,10.53,10.561
+AMZN,2011-11-10,10.667,10.703,10.405,10.5395
+AMZN,2011-11-11,10.626,10.894,10.5155,10.8695
+AMZN,2011-11-14,10.777,11.1175,10.7125,10.9465
+AMZN,2011-11-15,10.9175,11.0165,10.713,10.8915
+AMZN,2011-11-16,10.8185,10.8485,10.5615,10.5995
+AMZN,2011-11-17,10.6255,10.645,10.105,10.226
+AMZN,2011-11-18,10.2595,10.267,9.8555,9.857
+AMZN,2011-11-21,9.6505,9.668,9.2525,9.4625
+AMZN,2011-11-22,9.3555,9.702,9.179,9.617
+AMZN,2011-11-23,9.6545,9.73,9.3945,9.4495
+AMZN,2011-11-25,9.5135,9.5415,9.0755,9.12
+AMZN,2011-11-28,9.596,9.731,9.527,9.7075
+AMZN,2011-11-29,9.7565,9.775,9.365,9.4195
+AMZN,2011-11-30,9.7495,9.765,9.4375,9.6145
+AMZN,2011-12-01,9.589,9.9035,9.5795,9.8565
+AMZN,2011-12-02,9.871,9.983,9.759,9.8015
+AMZN,2011-12-05,9.945,9.95,9.6835,9.812
+AMZN,2011-12-06,9.7955,9.916,9.5055,9.5995
+AMZN,2011-12-07,9.5635,9.8355,9.456,9.766
+AMZN,2011-12-08,9.6775,9.7945,9.504,9.524
+AMZN,2011-12-09,9.5885,9.6975,9.42,9.6515
+AMZN,2011-12-12,9.5015,9.5575,9.3815,9.476
+AMZN,2011-12-13,9.4275,9.484,8.925,9.0255
+AMZN,2011-12-14,8.929,9.0375,8.5125,9.0105
+AMZN,2011-12-15,9.117,9.24,8.9765,9.063
+AMZN,2011-12-16,9.121,9.2205,9.0155,9.063
+AMZN,2011-12-19,9.106,9.1585,8.95,8.9665
+AMZN,2011-12-20,9.1365,9.1585,9.027,9.126
+AMZN,2011-12-21,9.107,9.175,8.6245,8.7175
+AMZN,2011-12-22,8.7545,8.9835,8.7105,8.9515
+AMZN,2011-12-23,8.961,8.984,8.78,8.864
+AMZN,2011-12-27,8.87,8.9295,8.808,8.8135
+AMZN,2011-12-28,8.825,8.8325,8.614,8.6945
+AMZN,2011-12-29,8.4785,8.7275,8.3485,8.693
+AMZN,2011-12-30,8.683,8.7585,8.6245,8.655
+AMZN,2012-01-03,8.7945,8.974,8.7775,8.9515
+AMZN,2012-01-04,8.957,9.025,8.8035,8.8755
+AMZN,2012-01-05,8.797,8.9125,8.7025,8.8805
+AMZN,2012-01-06,8.9035,9.2325,8.875,9.1305
+AMZN,2012-01-09,9.131,9.2185,8.85,8.928
+AMZN,2012-01-10,9.0595,9.12,8.855,8.967
+AMZN,2012-01-11,8.975,9.0385,8.9095,8.945
+AMZN,2012-01-12,8.971,8.9745,8.7875,8.7965
+AMZN,2012-01-13,8.801,8.94,8.675,8.921
+AMZN,2012-01-17,9.0195,9.165,8.9255,9.083
+AMZN,2012-01-18,9.095,9.5125,9.056,9.472
+AMZN,2012-01-19,9.542,9.797,9.518,9.7225
+AMZN,2012-01-20,9.5395,9.645,9.452,9.5465
+AMZN,2012-01-23,9.54,9.5865,9.2615,9.3045
+AMZN,2012-01-24,9.25,9.4205,9.191,9.35
+AMZN,2012-01-25,9.35,9.4085,9.2305,9.39
+AMZN,2012-01-26,9.465,9.7425,9.4365,9.666
+AMZN,2012-01-27,9.654,9.825,9.6165,9.7685
+AMZN,2012-01-30,9.684,9.75,9.5065,9.6075
+AMZN,2012-01-31,9.7125,9.7815,9.485,9.722
+AMZN,2012-02-01,8.6905,8.9975,8.6,8.973
+AMZN,2012-02-02,8.9975,9.097,8.84,9.086
+AMZN,2012-02-03,9.1355,9.395,9.0945,9.384
+AMZN,2012-02-06,9.325,9.326,9.146,9.157
+AMZN,2012-02-07,9.1225,9.247,9.103,9.2095
+AMZN,2012-02-08,9.2475,9.3245,9.1455,9.274
+AMZN,2012-02-09,9.225,9.2845,9.088,9.249
+AMZN,2012-02-10,9.1575,9.3815,9.126,9.277
+AMZN,2012-02-13,9.3585,9.625,9.284,9.5795
+AMZN,2012-02-14,9.532,9.6785,9.305,9.565
+AMZN,2012-02-15,9.577,9.577,9.163,9.2235
+AMZN,2012-02-16,8.8825,9.084,8.757,8.9965
+AMZN,2012-02-17,9.0045,9.1705,8.968,9.125
+AMZN,2012-02-21,9.1325,9.2375,9.029,9.113
+AMZN,2012-02-22,9.097,9.1495,9.0145,9.029
+AMZN,2012-02-23,8.9665,9.0375,8.848,8.9445
+AMZN,2012-02-24,8.9855,9.037,8.9185,8.9565
+AMZN,2012-02-27,8.889,8.9595,8.825,8.9265
+AMZN,2012-02-28,8.945,9.2145,8.8975,9.19
+AMZN,2012-02-29,9.1945,9.2,8.9505,8.9845
+AMZN,2012-03-01,8.9965,9.0245,8.829,9.002
+AMZN,2012-03-02,8.9675,9.092,8.946,8.965
+AMZN,2012-03-05,8.95,9.091,8.909,9.013
+AMZN,2012-03-06,8.934,9.175,8.902,9.0545
+AMZN,2012-03-07,9.1325,9.275,9.12,9.1885
+AMZN,2012-03-08,9.2085,9.419,9.19,9.382
+AMZN,2012-03-09,9.3395,9.36,9.172,9.216
+AMZN,2012-03-12,9.216,9.27,9.11,9.1695
+AMZN,2012-03-13,9.1995,9.2435,9.0385,9.2295
+AMZN,2012-03-14,9.1875,9.216,9.057,9.113
+AMZN,2012-03-15,9.101,9.2215,9.015,9.2215
+AMZN,2012-03-16,9.163,9.284,9.1175,9.2525
+AMZN,2012-03-19,9.1725,9.334,9.15,9.276
+AMZN,2012-03-20,9.2405,9.7205,9.144,9.6165
+AMZN,2012-03-21,9.625,9.714,9.563,9.5865
+AMZN,2012-03-22,9.527,9.703,9.513,9.62
+AMZN,2012-03-23,9.5945,9.81,9.59,9.752
+AMZN,2012-03-26,9.8135,10.1485,9.775,10.1435
+AMZN,2012-03-27,10.19,10.4925,10.144,10.272
+AMZN,2012-03-28,10.307,10.35,10.0155,10.058
+AMZN,2012-03-29,10.064,10.2655,10.0315,10.2305
+AMZN,2012-03-30,10.251,10.3425,10.0935,10.1255
+AMZN,2012-04-02,9.901,9.995,9.85,9.9025
+AMZN,2012-04-03,9.925,10.1195,9.875,9.983
+AMZN,2012-04-04,9.8475,9.884,9.618,9.6995
+AMZN,2012-04-05,9.6775,9.8015,9.6775,9.7385
+AMZN,2012-04-09,9.601,9.71,9.525,9.5935
+AMZN,2012-04-10,9.6375,9.676,9.3285,9.349
+AMZN,2012-04-11,9.4815,9.5985,9.3395,9.3985
+AMZN,2012-04-12,9.403,9.613,9.2805,9.5345
+AMZN,2012-04-13,9.495,9.497,9.313,9.423
+AMZN,2012-04-16,9.4505,9.4735,9.1825,9.275
+AMZN,2012-04-17,9.3605,9.502,9.3435,9.4195
+AMZN,2012-04-18,9.441,9.6725,9.437,9.5535
+AMZN,2012-04-19,9.6465,9.7275,9.4875,9.555
+AMZN,2012-04-20,9.617,9.674,9.49,9.499
+AMZN,2012-04-23,9.4495,9.4495,9.2755,9.412
+AMZN,2012-04-24,9.434,9.535,9.3255,9.5165
+AMZN,2012-04-25,9.5835,9.74,9.58,9.721
+AMZN,2012-04-26,9.6785,9.818,9.651,9.7995
+AMZN,2012-04-27,11.2415,11.4345,11.011,11.3425
+AMZN,2012-04-30,11.1975,11.692,11.1525,11.595
+AMZN,2012-05-01,11.47,11.6485,11.42,11.502
+AMZN,2012-05-02,11.391,11.572,11.37,11.5125
+AMZN,2012-05-03,11.487,11.6265,11.4015,11.4725
+AMZN,2012-05-04,11.39,11.486,11.187,11.1995
+AMZN,2012-05-07,11.118,11.3435,11.1145,11.258
+AMZN,2012-05-08,11.1575,11.2695,10.91,11.195
+AMZN,2012-05-09,11.0295,11.289,11.008,11.149
+AMZN,2012-05-10,11.1955,11.454,11.0975,11.3345
+AMZN,2012-05-11,11.2975,11.534,11.2865,11.384
+AMZN,2012-05-14,11.28,11.3645,11.1255,11.1465
+AMZN,2012-05-15,11.325,11.5305,11.15,11.2195
+AMZN,2012-05-16,11.25,11.4,11.125,11.203
+AMZN,2012-05-17,11.2525,11.3,10.9045,10.918
+AMZN,2012-05-18,10.9705,10.9815,10.6405,10.6925
+AMZN,2012-05-21,10.7015,10.999,10.641,10.9055
+AMZN,2012-05-22,10.9155,10.9435,10.698,10.7665
+AMZN,2012-05-23,10.7355,10.8775,10.559,10.864
+AMZN,2012-05-24,10.85,10.8795,10.635,10.762
+AMZN,2012-05-25,10.7495,10.799,10.611,10.6445
+AMZN,2012-05-29,10.715,10.8275,10.6145,10.7375
+AMZN,2012-05-30,10.607,10.649,10.3875,10.4615
+AMZN,2012-05-31,10.474,10.6895,10.3555,10.6455
+AMZN,2012-06-01,10.422,10.5615,10.365,10.411
+AMZN,2012-06-04,10.37,10.7675,10.3185,10.7285
+AMZN,2012-06-05,10.6925,10.843,10.558,10.6605
+AMZN,2012-06-06,10.726,10.92,10.726,10.882
+AMZN,2012-06-07,10.9825,11.0745,10.9055,10.94
+AMZN,2012-06-08,10.9305,10.971,10.833,10.924
+AMZN,2012-06-11,10.8745,11.0435,10.76,10.825
+AMZN,2012-06-12,10.8825,10.9,10.726,10.821
+AMZN,2012-06-13,10.776,10.869,10.676,10.7365
+AMZN,2012-06-14,10.763,10.825,10.628,10.7225
+AMZN,2012-06-15,10.7645,10.9665,10.723,10.9175
+AMZN,2012-06-18,10.864,11.188,10.8365,11.133
+AMZN,2012-06-19,11.163,11.26,11.083,11.2015
+AMZN,2012-06-20,11.2255,11.237,11.042,11.151
+AMZN,2012-06-21,11.192,11.3015,11.026,11.0285
+AMZN,2012-06-22,11.0915,11.1255,10.9675,11.108
+AMZN,2012-06-25,11.015,11.0795,10.9,11.0035
+AMZN,2012-06-26,11.0725,11.3195,11.0725,11.2805
+AMZN,2012-06-27,11.2505,11.375,11.165,11.281
+AMZN,2012-06-28,11.196,11.231,10.9375,11.0655
+AMZN,2012-06-29,11.235,11.4175,11.1855,11.4175
+AMZN,2012-07-02,11.465,11.467,11.317,11.466
+AMZN,2012-07-03,11.457,11.4765,11.3795,11.4765
+AMZN,2012-07-05,11.431,11.525,11.3265,11.353
+AMZN,2012-07-06,11.3175,11.445,11.209,11.2525
+AMZN,2012-07-09,11.25,11.3,11.1725,11.2525
+AMZN,2012-07-10,11.3125,11.357,10.914,10.975
+AMZN,2012-07-11,10.9475,11.087,10.767,10.9185
+AMZN,2012-07-12,10.8305,10.865,10.6305,10.768
+AMZN,2012-07-13,10.7815,10.9655,10.694,10.9195
+AMZN,2012-07-16,10.83,10.9155,10.723,10.8005
+AMZN,2012-07-17,10.8725,10.897,10.698,10.8465
+AMZN,2012-07-18,10.8075,10.9335,10.7855,10.8735
+AMZN,2012-07-19,11.0365,11.375,11.0345,11.3085
+AMZN,2012-07-20,11.268,11.4695,11.2645,11.4145
+AMZN,2012-07-23,11.236,11.329,11.077,11.3005
+AMZN,2012-07-24,11.3135,11.3305,11.0615,11.152
+AMZN,2012-07-25,11.1,11.125,10.7955,10.8525
+AMZN,2012-07-26,11.0,11.0725,10.7475,11.0005
+AMZN,2012-07-27,11.2625,11.917,11.225,11.866
+AMZN,2012-07-30,11.85,12.037,11.7035,11.8045
+AMZN,2012-07-31,11.755,11.815,11.5805,11.665
+AMZN,2012-08-01,11.707,11.719,11.535,11.6045
+AMZN,2012-08-02,11.5275,11.717,11.433,11.5405
+AMZN,2012-08-03,11.7005,11.8245,11.6515,11.7485
+AMZN,2012-08-06,11.778,11.787,11.6905,11.6995
+AMZN,2012-08-07,11.7065,11.9,11.6625,11.828
+AMZN,2012-08-08,11.7645,11.8225,11.6795,11.719
+AMZN,2012-08-09,11.6965,11.7995,11.675,11.703
+AMZN,2012-08-10,11.654,11.7425,11.5715,11.6375
+AMZN,2012-08-13,11.6115,11.7185,11.55,11.622
+AMZN,2012-08-14,11.7355,11.836,11.631,11.6595
+AMZN,2012-08-15,11.613,11.907,11.6125,11.871
+AMZN,2012-08-16,11.886,12.1415,11.81,12.0775
+AMZN,2012-08-17,12.03,12.1675,12.0235,12.0585
+AMZN,2012-08-20,12.0685,12.0825,11.91,12.0175
+AMZN,2012-08-21,12.044,12.1925,11.9275,11.9725
+AMZN,2012-08-22,11.97,12.245,11.94,12.155
+AMZN,2012-08-23,12.107,12.174,11.951,12.06
+AMZN,2012-08-24,12.084,12.3435,12.068,12.287
+AMZN,2012-08-27,12.2895,12.375,12.156,12.196
+AMZN,2012-08-28,12.1985,12.339,12.15,12.3055
+AMZN,2012-08-29,12.339,12.3805,12.2295,12.356
+AMZN,2012-08-30,12.3495,12.5,12.2625,12.311
+AMZN,2012-08-31,12.4035,12.4725,12.275,12.4135
+AMZN,2012-09-04,12.4135,12.55,12.233,12.394
+AMZN,2012-09-05,12.3805,12.4305,12.265,12.311
+AMZN,2012-09-06,12.4115,12.635,12.36,12.569
+AMZN,2012-09-07,12.6925,12.971,12.676,12.957
+AMZN,2012-09-10,12.95,13.0,12.841,12.8545
+AMZN,2012-09-11,12.88,12.88,12.713,12.7835
+AMZN,2012-09-12,12.825,12.889,12.675,12.7815
+AMZN,2012-09-13,12.747,13.1,12.69,13.012
+AMZN,2012-09-14,13.07,13.2055,12.9885,13.0635
+AMZN,2012-09-17,13.0625,13.0625,12.85,12.9
+AMZN,2012-09-18,12.924,13.025,12.85,12.9375
+AMZN,2012-09-19,12.9725,13.142,12.9265,13.084
+AMZN,2012-09-20,13.0015,13.0435,12.9,13.0405
+AMZN,2012-09-21,13.087,13.1,12.837,12.8735
+AMZN,2012-09-24,12.761,12.78,12.65,12.74
+AMZN,2012-09-25,12.8165,12.9475,12.5515,12.623
+AMZN,2012-09-26,12.62,12.7305,12.4115,12.4835
+AMZN,2012-09-27,12.527,12.87,12.526,12.8295
+AMZN,2012-09-28,12.807,12.85,12.66,12.716
+AMZN,2012-10-01,12.77,12.808,12.5245,12.6005
+AMZN,2012-10-02,12.64,12.6575,12.4515,12.53
+AMZN,2012-10-03,12.5605,12.805,12.478,12.796
+AMZN,2012-10-04,12.8005,13.076,12.7935,13.0235
+AMZN,2012-10-05,13.06,13.095,12.8745,12.9255
+AMZN,2012-10-08,12.8835,12.99,12.778,12.953
+AMZN,2012-10-09,12.9335,12.9675,12.5365,12.548
+AMZN,2012-10-10,12.6,12.623,12.2005,12.2495
+AMZN,2012-10-11,12.4,12.465,12.0945,12.211
+AMZN,2012-10-12,12.1615,12.273,12.0955,12.118
+AMZN,2012-10-15,12.1425,12.239,11.9255,12.209
+AMZN,2012-10-16,12.2435,12.2885,12.104,12.197
+AMZN,2012-10-17,12.1685,12.44,12.165,12.3745
+AMZN,2012-10-18,12.3885,12.5455,12.135,12.2425
+AMZN,2012-10-19,12.258,12.341,11.947,12.0
+AMZN,2012-10-22,11.9405,11.9475,11.616,11.689
+AMZN,2012-10-23,11.5525,11.825,11.5005,11.7155
+AMZN,2012-10-24,11.794,11.797,11.3975,11.4245
+AMZN,2012-10-25,11.546,11.546,11.146,11.146
+AMZN,2012-10-26,11.43,11.9355,11.3345,11.912
+AMZN,2012-10-31,11.816,11.935,11.525,11.6445
+AMZN,2012-11-01,11.7115,11.7275,11.567,11.607
+AMZN,2012-11-02,11.7005,11.87,11.6055,11.621
+AMZN,2012-11-05,11.602,11.7415,11.5055,11.7165
+AMZN,2012-11-06,11.7705,11.8875,11.7225,11.878
+AMZN,2012-11-07,11.7825,11.783,11.471,11.603
+AMZN,2012-11-08,11.611,11.6725,11.355,11.3675
+AMZN,2012-11-09,11.3215,11.5485,11.23,11.3155
+AMZN,2012-11-12,11.3295,11.461,11.2705,11.3235
+AMZN,2012-11-13,11.255,11.395,11.2355,11.33
+AMZN,2012-11-14,11.325,11.3705,11.1255,11.1475
+AMZN,2012-11-15,11.115,11.258,10.909,11.03
+AMZN,2012-11-16,11.0655,11.3125,10.932,11.2615
+AMZN,2012-11-19,11.416,11.625,11.3725,11.4855
+AMZN,2012-11-20,11.5,11.691,11.475,11.689
+AMZN,2012-11-21,11.692,11.9335,11.6375,11.9015
+AMZN,2012-11-23,11.9945,12.0,11.824,11.994
+AMZN,2012-11-26,12.0165,12.216,11.9,12.181
+AMZN,2012-11-27,12.161,12.2835,12.077,12.17
+AMZN,2012-11-28,12.1225,12.3615,12.075,12.3555
+AMZN,2012-11-29,12.4025,12.624,12.375,12.5635
+AMZN,2012-11-30,12.519,12.6325,12.4135,12.6025
+AMZN,2012-12-03,12.6265,12.708,12.5,12.5165
+AMZN,2012-12-04,12.5065,12.65,12.433,12.6245
+AMZN,2012-12-05,12.622,12.7775,12.519,12.698
+AMZN,2012-12-06,12.65,12.7585,12.5755,12.6685
+AMZN,2012-12-07,12.7065,12.7605,12.6005,12.6635
+AMZN,2012-12-10,12.655,12.739,12.365,12.3885
+AMZN,2012-12-11,12.4155,12.674,12.3325,12.5345
+AMZN,2012-12-12,12.5535,12.718,12.503,12.588
+AMZN,2012-12-13,12.5555,12.727,12.501,12.5625
+AMZN,2012-12-14,12.5055,12.595,12.3895,12.4595
+AMZN,2012-12-17,12.4905,12.7,12.463,12.693
+AMZN,2012-12-18,12.7285,13.1555,12.7285,13.02
+AMZN,2012-12-19,13.065,13.0835,12.884,12.8995
+AMZN,2012-12-20,12.916,13.1205,12.827,13.075
+AMZN,2012-12-21,12.88,12.919,12.787,12.846
+AMZN,2012-12-24,12.865,12.975,12.848,12.931
+AMZN,2012-12-26,12.8575,12.871,12.402,12.4315
+AMZN,2012-12-27,12.414,12.4675,12.143,12.4155
+AMZN,2012-12-28,12.2925,12.372,12.2525,12.259
+AMZN,2012-12-31,12.1875,12.6205,12.1375,12.5435
+AMZN,2013-01-02,12.802,12.905,12.663,12.8655
+AMZN,2013-01-03,12.8595,13.044,12.8185,12.924
+AMZN,2013-01-04,12.879,12.99,12.8325,12.9575
+AMZN,2013-01-07,13.1485,13.4865,13.1335,13.423
+AMZN,2013-01-08,13.3535,13.449,13.1785,13.319
+AMZN,2013-01-09,13.4085,13.475,13.27,13.3175
+AMZN,2013-01-10,13.427,13.437,13.115,13.267
+AMZN,2013-01-11,13.2535,13.4215,13.2055,13.397
+AMZN,2013-01-14,13.4,13.713,13.377,13.6365
+AMZN,2013-01-15,13.534,13.6365,13.465,13.595
+AMZN,2013-01-16,13.5265,13.562,13.3915,13.4465
+AMZN,2013-01-17,13.575,13.5985,13.4605,13.524
+AMZN,2013-01-18,13.5445,13.725,13.48,13.606
+AMZN,2013-01-22,13.581,13.605,13.4615,13.5095
+AMZN,2013-01-23,13.5285,13.5545,13.3325,13.4055
+AMZN,2013-01-24,13.4685,13.8325,13.4685,13.681
+AMZN,2013-01-25,13.75,14.236,13.72,14.1995
+AMZN,2013-01-28,14.189,14.224,13.72,13.802
+AMZN,2013-01-29,13.7675,13.773,12.9175,13.0175
+AMZN,2013-01-30,14.15,14.21,13.3555,13.638
+AMZN,2013-01-31,13.552,13.797,13.185,13.275
+AMZN,2013-02-01,13.416,13.4465,13.14,13.25
+AMZN,2013-02-04,13.139,13.234,12.9535,12.999
+AMZN,2013-02-05,13.1,13.4015,13.073,13.3445
+AMZN,2013-02-06,13.258,13.3445,13.0555,13.111
+AMZN,2013-02-07,13.205,13.205,12.7555,13.0115
+AMZN,2013-02-08,13.07,13.2625,13.0275,13.0975
+AMZN,2013-02-11,13.16,13.1625,12.83,12.8605
+AMZN,2013-02-12,12.9595,13.008,12.85,12.935
+AMZN,2013-02-13,13.0765,13.498,13.015,13.4735
+AMZN,2013-02-14,13.3705,13.5325,13.27,13.462
+AMZN,2013-02-15,13.383,13.446,13.1555,13.2545
+AMZN,2013-02-19,13.2955,13.5055,13.225,13.4875
+AMZN,2013-02-20,13.51,13.715,13.3185,13.3205
+AMZN,2013-02-21,13.256,13.474,13.1625,13.297
+AMZN,2013-02-22,13.331,13.3555,13.0805,13.271
+AMZN,2013-02-25,13.347,13.4345,12.9825,12.9935
+AMZN,2013-02-26,13.0445,13.102,12.7865,12.968
+AMZN,2013-02-27,12.97,13.2915,12.843,13.1625
+AMZN,2013-02-28,13.0905,13.35,13.0315,13.2135
+AMZN,2013-03-01,13.1635,13.33,13.052,13.287
+AMZN,2013-03-04,13.268,13.665,13.207,13.6555
+AMZN,2013-03-05,13.7,13.834,13.4995,13.7795
+AMZN,2013-03-06,13.788,13.8245,13.5915,13.6895
+AMZN,2013-03-07,13.705,13.74,13.5925,13.694
+AMZN,2013-03-08,13.75,13.772,13.575,13.7095
+AMZN,2013-03-11,13.6715,13.6995,13.52,13.562
+AMZN,2013-03-12,13.55,13.87,13.518,13.7065
+AMZN,2013-03-13,13.7675,13.825,13.632,13.755
+AMZN,2013-03-14,13.4835,13.5,13.1765,13.287
+AMZN,2013-03-15,13.249,13.363,13.0025,13.091
+AMZN,2013-03-18,12.965,13.0745,12.856,12.8945
+AMZN,2013-03-19,12.92,12.975,12.631,12.8205
+AMZN,2013-03-20,12.9025,12.988,12.7275,12.864
+AMZN,2013-03-21,12.8045,12.85,12.634,12.6695
+AMZN,2013-03-22,12.7275,12.8885,12.6035,12.8875
+AMZN,2013-03-25,12.926,12.9715,12.725,12.801
+AMZN,2013-03-26,12.8525,13.074,12.814,13.0155
+AMZN,2013-03-27,12.933,13.2965,12.895,13.265
+AMZN,2013-03-28,13.291,13.369,13.203,13.3245
+AMZN,2013-04-01,13.349,13.37,13.0505,13.0805
+AMZN,2013-04-02,13.12,13.2945,13.0275,13.166
+AMZN,2013-04-03,13.106,13.1835,12.8875,12.9515
+AMZN,2013-04-04,12.9615,13.0205,12.806,12.954
+AMZN,2013-04-05,12.786,12.809,12.6835,12.774
+AMZN,2013-04-08,12.796,12.984,12.7815,12.9475
+AMZN,2013-04-09,12.9425,13.1305,12.85,13.057
+AMZN,2013-04-10,13.089,13.299,12.966,13.2385
+AMZN,2013-04-11,13.237,13.5485,13.237,13.4925
+AMZN,2013-04-12,13.506,13.6635,13.351,13.6435
+AMZN,2013-04-15,13.554,13.756,13.355,13.386
+AMZN,2013-04-16,13.4655,13.64,13.403,13.617
+AMZN,2013-04-17,13.54,13.5425,13.2125,13.37
+AMZN,2013-04-18,13.3385,13.3495,12.83,12.971
+AMZN,2013-04-19,12.908,13.144,12.875,13.016
+AMZN,2013-04-22,12.9675,13.23,12.9015,13.1775
+AMZN,2013-04-23,13.225,13.4935,13.225,13.445
+AMZN,2013-04-24,13.475,13.5735,13.3405,13.439
+AMZN,2013-04-25,13.588,13.79,13.525,13.735
+AMZN,2013-04-26,13.4985,13.601,12.6405,12.7405
+AMZN,2013-04-29,12.745,12.8505,12.4575,12.487
+AMZN,2013-04-30,12.4685,12.734,12.428,12.6905
+AMZN,2013-05-01,12.695,12.71,12.2875,12.4115
+AMZN,2013-05-02,12.447,12.6465,12.289,12.6275
+AMZN,2013-05-03,12.804,12.9625,12.735,12.9025
+AMZN,2013-05-06,12.9045,12.975,12.671,12.786
+AMZN,2013-05-07,12.8155,12.987,12.6455,12.8865
+AMZN,2013-05-08,12.8435,13.015,12.7665,12.934
+AMZN,2013-05-09,12.9365,13.1775,12.844,13.008
+AMZN,2013-05-10,13.044,13.1825,13.0105,13.1815
+AMZN,2013-05-13,13.1385,13.294,13.1,13.2255
+AMZN,2013-05-14,13.225,13.47,13.2015,13.4165
+AMZN,2013-05-15,13.3535,13.4525,13.228,13.328
+AMZN,2013-05-16,13.298,13.4215,13.1925,13.206
+AMZN,2013-05-17,13.2915,13.499,13.25,13.495
+AMZN,2013-05-20,13.45,13.5895,13.325,13.3815
+AMZN,2013-05-21,13.437,13.5385,13.383,13.443
+AMZN,2013-05-22,13.3695,13.3795,13.04,13.148
+AMZN,2013-05-23,13.0245,13.1585,12.9795,13.09
+AMZN,2013-05-24,12.9925,13.0965,12.917,13.087
+AMZN,2013-05-28,13.324,13.555,13.3,13.3645
+AMZN,2013-05-29,13.273,13.4125,13.242,13.2765
+AMZN,2013-05-30,13.2855,13.4285,13.2805,13.3415
+AMZN,2013-05-31,13.3,13.5955,13.297,13.46
+AMZN,2013-06-03,13.448,13.4555,13.1475,13.344
+AMZN,2013-06-04,13.35,13.444,13.151,13.285
+AMZN,2013-06-05,13.2905,13.583,13.251,13.3585
+AMZN,2013-06-06,13.3875,13.525,13.2105,13.3915
+AMZN,2013-06-07,13.487,14.005,13.4565,13.8435
+AMZN,2013-06-10,13.834,14.1235,13.762,14.0535
+AMZN,2013-06-11,13.8,13.9205,13.712,13.739
+AMZN,2013-06-12,13.83,13.84,13.5225,13.5835
+AMZN,2013-06-13,13.575,13.84,13.5145,13.7895
+AMZN,2013-06-14,13.75,13.8535,13.672,13.6995
+AMZN,2013-06-17,13.8175,14.01,13.7825,13.903
+AMZN,2013-06-18,13.954,14.1455,13.9055,14.088
+AMZN,2013-06-19,14.063,14.167,13.8935,13.908
+AMZN,2013-06-20,13.757,13.93,13.6195,13.672
+AMZN,2013-06-21,13.7285,13.792,13.4895,13.668
+AMZN,2013-06-24,13.5645,13.658,13.25,13.5305
+AMZN,2013-06-25,13.615,13.6735,13.45,13.6045
+AMZN,2013-06-26,13.699,13.899,13.675,13.8785
+AMZN,2013-06-27,13.959,14.01,13.727,13.8775
+AMZN,2013-06-28,13.8095,13.9915,13.8095,13.8845
+AMZN,2013-07-01,13.95,14.1645,13.858,14.105
+AMZN,2013-07-02,14.052,14.329,14.0295,14.1865
+AMZN,2013-07-03,14.1245,14.27,14.1,14.2015
+AMZN,2013-07-05,14.25,14.319,14.1035,14.294
+AMZN,2013-07-08,14.321,14.5835,14.307,14.5295
+AMZN,2013-07-09,14.55,14.6285,14.4005,14.5765
+AMZN,2013-07-10,14.5705,14.667,14.47,14.6165
+AMZN,2013-07-11,14.7495,15.0345,14.605,14.983
+AMZN,2013-07-12,14.9345,15.3775,14.925,15.3775
+AMZN,2013-07-15,15.3635,15.3995,15.2175,15.3285
+AMZN,2013-07-16,15.365,15.4695,15.2755,15.3435
+AMZN,2013-07-17,15.3485,15.44,15.2845,15.4345
+AMZN,2013-07-18,15.3135,15.317,15.0935,15.2055
+AMZN,2013-07-19,15.2195,15.2895,15.0955,15.2615
+AMZN,2013-07-22,15.4625,15.4625,15.1,15.174
+AMZN,2013-07-23,15.158,15.253,15.028,15.053
+AMZN,2013-07-24,15.151,15.192,14.902,14.947
+AMZN,2013-07-25,14.95,15.225,14.8375,15.17
+AMZN,2013-07-26,14.9775,15.681,14.7775,15.6005
+AMZN,2013-07-29,15.5535,15.65,15.295,15.305
+AMZN,2013-07-30,15.386,15.489,15.0785,15.1205
+AMZN,2013-07-31,15.1955,15.2575,15.05,15.061
+AMZN,2013-08-01,15.154,15.3105,14.945,15.2785
+AMZN,2013-08-02,15.2315,15.2665,15.075,15.2105
+AMZN,2013-08-05,15.17,15.181,14.915,15.0495
+AMZN,2013-08-06,15.0255,15.068,14.876,15.0375
+AMZN,2013-08-07,15.0075,15.0495,14.8075,14.8455
+AMZN,2013-08-08,14.926,14.926,14.6275,14.787
+AMZN,2013-08-09,14.784,14.9635,14.715,14.863
+AMZN,2013-08-12,14.7895,14.954,14.763,14.8345
+AMZN,2013-08-13,14.794,14.8185,14.5335,14.6985
+AMZN,2013-08-14,14.7145,14.7145,14.527,14.567
+AMZN,2013-08-15,14.441,14.465,14.2575,14.3235
+AMZN,2013-08-16,14.3275,14.4165,14.225,14.241
+AMZN,2013-08-19,14.2595,14.478,14.174,14.2785
+AMZN,2013-08-20,14.294,14.476,14.287,14.3545
+AMZN,2013-08-21,14.2545,14.425,14.1915,14.2285
+AMZN,2013-08-22,14.24,14.4935,14.24,14.4865
+AMZN,2013-08-23,14.5605,14.575,14.395,14.5005
+AMZN,2013-08-26,14.5215,14.5525,14.281,14.3105
+AMZN,2013-08-27,14.1935,14.264,13.987,14.0465
+AMZN,2013-08-28,14.0035,14.15,13.9665,14.079
+AMZN,2013-08-29,14.0725,14.299,14.0,14.199
+AMZN,2013-08-30,14.2295,14.2435,14.0,14.049
+AMZN,2013-09-03,14.2365,14.5695,14.2085,14.44
+AMZN,2013-09-04,14.4165,14.7615,14.379,14.682
+AMZN,2013-09-05,14.6815,14.85,14.6355,14.705
+AMZN,2013-09-06,14.7665,14.944,14.54,14.793
+AMZN,2013-09-09,14.861,14.998,14.83,14.9855
+AMZN,2013-09-10,15.043,15.05,14.861,15.018
+AMZN,2013-09-11,14.9455,15.093,14.892,14.982
+AMZN,2013-09-12,14.9695,15.1,14.883,14.943
+AMZN,2013-09-13,15.007,15.011,14.81,14.896
+AMZN,2013-09-16,14.991,15.05,14.763,14.803
+AMZN,2013-09-17,14.8815,15.2325,14.8005,15.2085
+AMZN,2013-09-18,15.203,15.637,15.1455,15.6015
+AMZN,2013-09-19,15.6885,15.727,15.552,15.603
+AMZN,2013-09-20,15.627,16.0285,15.6205,15.817
+AMZN,2013-09-23,15.709,15.795,15.4385,15.5745
+AMZN,2013-09-24,15.6215,15.904,15.564,15.7065
+AMZN,2013-09-25,15.7265,15.8355,15.5375,15.6325
+AMZN,2013-09-26,15.695,15.9685,15.663,15.906
+AMZN,2013-09-27,15.846,15.8605,15.6675,15.8005
+AMZN,2013-09-30,15.6705,15.7655,15.553,15.632
+AMZN,2013-10-01,15.711,16.05,15.6825,16.0475
+AMZN,2013-10-02,15.902,16.0865,15.876,16.0255
+AMZN,2013-10-03,16.0195,16.146,15.651,15.738
+AMZN,2013-10-04,15.787,15.96,15.631,15.952
+AMZN,2013-10-07,15.762,15.767,15.487,15.5015
+AMZN,2013-10-08,15.575,15.5775,15.0135,15.1615
+AMZN,2013-10-09,15.171,15.175,14.825,14.9115
+AMZN,2013-10-10,15.2325,15.335,15.1295,15.2585
+AMZN,2013-10-11,15.2385,15.5465,15.192,15.5445
+AMZN,2013-10-14,15.461,15.582,15.35,15.535
+AMZN,2013-10-15,15.496,15.5395,15.263,15.32
+AMZN,2013-10-16,15.419,15.54,15.2775,15.5245
+AMZN,2013-10-17,15.35,15.55,15.262,15.5385
+AMZN,2013-10-18,15.9695,16.5945,15.8375,16.4465
+AMZN,2013-10-21,16.4945,16.5,16.19,16.322
+AMZN,2013-10-22,16.386,16.8555,16.284,16.627
+AMZN,2013-10-23,16.542,16.586,16.203,16.338
+AMZN,2013-10-24,16.482,16.6325,16.3375,16.6105
+AMZN,2013-10-25,17.93,18.42,17.631,18.1695
+AMZN,2013-10-28,17.996,18.1375,17.86,17.908
+AMZN,2013-10-29,17.948,18.1445,17.8145,18.135
+AMZN,2013-10-30,18.1305,18.25,17.9325,18.054
+AMZN,2013-10-31,18.0945,18.3,17.95,18.2015
+AMZN,2013-11-01,18.257,18.2885,17.805,17.95
+AMZN,2013-11-04,18.006,18.05,17.72,17.937
+AMZN,2013-11-05,17.839,18.0085,17.742,17.9445
+AMZN,2013-11-06,18.0225,18.1435,17.725,17.809
+AMZN,2013-11-07,17.793,17.895,17.094,17.178
+AMZN,2013-11-08,17.2975,17.5525,17.202,17.5155
+AMZN,2013-11-11,17.5295,17.7685,17.403,17.719
+AMZN,2013-11-12,17.6495,17.774,17.364,17.4765
+AMZN,2013-11-13,17.37,17.811,17.284,17.811
+AMZN,2013-11-14,17.8695,18.447,17.8215,18.37
+AMZN,2013-11-15,18.3815,18.645,18.2775,18.4585
+AMZN,2013-11-18,18.531,18.6745,18.2335,18.309
+AMZN,2013-11-19,18.291,18.439,18.125,18.247
+AMZN,2013-11-20,18.378,18.378,18.0225,18.1285
+AMZN,2013-11-21,18.2005,18.4625,18.165,18.446
+AMZN,2013-11-22,18.5,18.725,18.3155,18.6155
+AMZN,2013-11-25,18.691,18.8895,18.659,18.832
+AMZN,2013-11-26,18.8805,19.125,18.741,19.0685
+AMZN,2013-11-27,19.175,19.35,19.1305,19.3355
+AMZN,2013-11-29,19.455,19.705,19.431,19.681
+AMZN,2013-12-02,19.95,19.95,19.455,19.615
+AMZN,2013-12-03,19.5055,19.5475,19.155,19.233
+AMZN,2013-12-04,19.163,19.4845,19.0745,19.298
+AMZN,2013-12-05,19.3075,19.3325,19.0685,19.2245
+AMZN,2013-12-06,19.4175,19.4175,19.1915,19.3475
+AMZN,2013-12-09,19.4095,19.4105,19.1285,19.2445
+AMZN,2013-12-10,19.187,19.453,19.151,19.389
+AMZN,2013-12-11,19.3855,19.449,19.1,19.1095
+AMZN,2013-12-12,19.063,19.25,18.975,19.0625
+AMZN,2013-12-13,19.266,19.471,19.19,19.212
+AMZN,2013-12-16,19.2515,19.585,19.25,19.4485
+AMZN,2013-12-17,19.55,19.568,19.325,19.3825
+AMZN,2013-12-18,19.4615,19.815,19.155,19.798
+AMZN,2013-12-19,19.7135,19.8645,19.63,19.7595
+AMZN,2013-12-20,19.8275,20.236,19.789,20.11
+AMZN,2013-12-23,20.1845,20.25,19.96,20.146
+AMZN,2013-12-24,20.126,20.186,19.8185,19.96
+AMZN,2013-12-26,20.0895,20.226,19.8405,20.2195
+AMZN,2013-12-27,20.2325,20.2815,19.8125,19.904
+AMZN,2013-12-30,19.9705,19.996,19.6225,19.6685
+AMZN,2013-12-31,19.729,19.9415,19.69,19.9395
+AMZN,2014-01-02,19.94,19.968,19.701,19.8985
+AMZN,2014-01-03,19.9145,20.1355,19.811,19.822
+AMZN,2014-01-06,19.7925,19.85,19.421,19.6815
+AMZN,2014-01-07,19.752,19.9235,19.7145,19.9015
+AMZN,2014-01-08,19.9235,20.15,19.802,20.096
+AMZN,2014-01-09,20.1855,20.3445,19.922,20.0505
+AMZN,2014-01-10,20.1265,20.188,19.69,19.883
+AMZN,2014-01-13,19.899,19.989,19.4225,19.549
+AMZN,2014-01-14,19.6065,19.9315,19.5645,19.877
+AMZN,2014-01-15,19.947,19.9655,19.6265,19.7935
+AMZN,2014-01-16,19.684,19.9645,19.4705,19.79
+AMZN,2014-01-17,19.713,20.1745,19.683,19.9805
+AMZN,2014-01-21,20.1405,20.39,20.08,20.3525
+AMZN,2014-01-22,20.4,20.403,20.1,20.227
+AMZN,2014-01-23,20.05,20.3085,19.8895,19.9935
+AMZN,2014-01-24,19.908,20.01,19.3635,19.38
+AMZN,2014-01-27,19.525,19.705,19.0245,19.314
+AMZN,2014-01-28,19.37,19.737,19.356,19.7215
+AMZN,2014-01-29,19.608,19.6425,19.162,19.21
+AMZN,2014-01-30,19.6885,20.3125,19.385,20.1505
+AMZN,2014-01-31,18.61,18.7725,17.888,17.9345
+AMZN,2014-02-03,17.947,18.0425,17.005,17.3075
+AMZN,2014-02-04,17.476,17.7,17.201,17.3975
+AMZN,2014-02-05,17.2895,17.4685,16.8865,17.3225
+AMZN,2014-02-06,17.3965,17.741,17.37,17.7295
+AMZN,2014-02-07,17.949,18.09,17.6245,18.054
+AMZN,2014-02-10,18.0805,18.25,17.9675,18.0435
+AMZN,2014-02-11,18.092,18.1805,17.8125,18.0895
+AMZN,2014-02-12,17.8215,17.8875,17.316,17.4625
+AMZN,2014-02-13,17.385,17.86,17.325,17.86
+AMZN,2014-02-14,17.967,17.967,17.6675,17.8675
+AMZN,2014-02-18,17.764,17.7865,17.4725,17.6825
+AMZN,2014-02-19,17.632,17.727,17.305,17.369
+AMZN,2014-02-20,17.44,17.523,17.219,17.49
+AMZN,2014-02-21,17.622,17.707,17.3375,17.338
+AMZN,2014-02-24,17.2595,17.65,17.1645,17.589
+AMZN,2014-02-25,17.65,18.054,17.579,17.916
+AMZN,2014-02-26,18.0,18.2375,17.8585,17.99
+AMZN,2014-02-27,17.861,18.0295,17.775,18.0065
+AMZN,2014-02-28,18.014,18.293,17.854,18.105
+AMZN,2014-03-03,17.9365,18.048,17.724,17.989
+AMZN,2014-03-04,18.195,18.284,18.123,18.195
+AMZN,2014-03-05,18.2065,18.6365,18.195,18.6185
+AMZN,2014-03-06,18.7025,18.7665,18.445,18.608
+AMZN,2014-03-07,18.7375,18.7495,18.4765,18.603
+AMZN,2014-03-10,18.6345,18.6365,18.35,18.5265
+AMZN,2014-03-11,18.5495,18.64,18.364,18.441
+AMZN,2014-03-12,18.355,18.558,18.1805,18.532
+AMZN,2014-03-13,18.831,19.1555,18.404,18.5755
+AMZN,2014-03-14,18.64,18.9285,18.5775,18.687
+AMZN,2014-03-17,18.786,18.9425,18.744,18.752
+AMZN,2014-03-18,18.866,18.95,18.75,18.9385
+AMZN,2014-03-19,18.9385,18.95,18.471,18.6615
+AMZN,2014-03-20,18.532,18.65,18.311,18.4485
+AMZN,2014-03-21,18.55,18.642,17.92,18.031
+AMZN,2014-03-24,18.0305,18.075,17.43,17.5925
+AMZN,2014-03-25,17.7015,17.9485,17.442,17.7355
+AMZN,2014-03-26,17.8565,17.88,17.17,17.1705
+AMZN,2014-03-27,17.1575,17.2,16.544,16.9235
+AMZN,2014-03-28,17.0025,17.35,16.804,16.9145
+AMZN,2014-03-31,17.12,17.3145,16.703,16.818
+AMZN,2014-04-01,16.9045,17.2215,16.9,17.1495
+AMZN,2014-04-02,17.2995,17.415,17.019,17.098
+AMZN,2014-04-03,17.091,17.125,16.423,16.681
+AMZN,2014-04-04,16.7575,16.772,15.7805,16.15
+AMZN,2014-04-07,16.0495,16.247,15.6565,15.888
+AMZN,2014-04-08,16.094,16.4,15.922,16.3535
+AMZN,2014-04-09,16.4245,16.609,16.125,16.59
+AMZN,2014-04-10,16.53,16.55,15.825,15.8555
+AMZN,2014-04-11,15.7,15.825,15.475,15.5865
+AMZN,2014-04-14,15.871,16.024,15.564,15.7955
+AMZN,2014-04-15,15.8325,15.914,15.275,15.804
+AMZN,2014-04-16,16.06,16.2,15.7355,16.184
+AMZN,2014-04-17,15.988,16.433,15.988,16.2455
+AMZN,2014-04-21,16.195,16.5575,16.1155,16.5435
+AMZN,2014-04-22,16.6,16.875,16.447,16.466
+AMZN,2014-04-23,16.6505,16.6565,16.1695,16.229
+AMZN,2014-04-24,16.499,16.87,16.1475,16.8575
+AMZN,2014-04-25,15.8125,15.8245,15.1355,15.1915
+AMZN,2014-04-28,15.2,15.2195,14.4,14.829
+AMZN,2014-04-29,14.822,15.092,14.5225,15.019
+AMZN,2014-04-30,14.972,15.228,14.905,15.2065
+AMZN,2014-05-01,15.2065,15.524,15.2,15.3945
+AMZN,2014-05-02,15.524,15.6645,15.2155,15.4005
+AMZN,2014-05-05,15.3185,15.5115,15.25,15.5025
+AMZN,2014-05-06,15.4765,15.4905,14.852,14.869
+AMZN,2014-05-07,14.778,14.82,14.334,14.6355
+AMZN,2014-05-08,14.541,14.794,14.3615,14.416
+AMZN,2014-05-09,14.5285,14.684,14.219,14.612
+AMZN,2014-05-12,14.715,15.167,14.708,15.143
+AMZN,2014-05-13,15.1305,15.28,15.0375,15.232
+AMZN,2014-05-14,15.125,15.232,14.833,14.881
+AMZN,2014-05-15,14.901,14.96,14.519,14.7595
+AMZN,2014-05-16,14.64,14.944,14.5775,14.885
+AMZN,2014-05-19,14.788,14.95,14.6905,14.838
+AMZN,2014-05-20,14.855,15.223,14.8375,15.0595
+AMZN,2014-05-21,15.1105,15.298,15.076,15.2505
+AMZN,2014-05-22,15.2525,15.427,15.1505,15.2455
+AMZN,2014-05-23,15.273,15.6175,15.245,15.612
+AMZN,2014-05-27,15.731,15.7315,15.369,15.541
+AMZN,2014-05-28,15.475,15.691,15.371,15.508
+AMZN,2014-05-29,15.5225,15.7435,15.51,15.689
+AMZN,2014-05-30,15.7215,15.7325,15.3785,15.6275
+AMZN,2014-06-02,15.6295,15.63,15.35,15.442
+AMZN,2014-06-03,15.2875,15.396,15.2535,15.3595
+AMZN,2014-06-04,15.3425,15.475,15.192,15.339
+AMZN,2014-06-05,15.4125,16.397,15.345,16.1785
+AMZN,2014-06-06,16.25,16.544,16.2465,16.4835
+AMZN,2014-06-09,16.5785,16.65,16.2825,16.375
+AMZN,2014-06-10,16.3825,16.775,16.375,16.6205
+AMZN,2014-06-11,16.8,17.036,16.694,16.76
+AMZN,2014-06-12,16.7775,16.7775,16.233,16.2955
+AMZN,2014-06-13,16.3525,16.465,16.1765,16.3135
+AMZN,2014-06-16,16.243,16.4345,16.176,16.381
+AMZN,2014-06-17,16.378,16.567,16.2615,16.281
+AMZN,2014-06-18,16.4,16.7875,16.25,16.719
+AMZN,2014-06-19,16.775,16.945,16.299,16.35
+AMZN,2014-06-20,16.4,16.411,16.021,16.21
+AMZN,2014-06-23,16.1665,16.3775,16.0705,16.362
+AMZN,2014-06-24,16.377,16.4865,16.137,16.208
+AMZN,2014-06-25,16.1805,16.4075,16.087,16.372
+AMZN,2014-06-26,16.4245,16.4325,16.1065,16.2845
+AMZN,2014-06-27,16.3135,16.326,16.1635,16.2285
+AMZN,2014-06-30,16.249,16.349,16.112,16.239
+AMZN,2014-07-01,16.293,16.66,16.255,16.6195
+AMZN,2014-07-02,16.66,16.838,16.583,16.6425
+AMZN,2014-07-03,16.7415,16.915,16.654,16.8745
+AMZN,2014-07-07,16.8745,16.8775,16.626,16.6775
+AMZN,2014-07-08,16.65,16.687,16.07,16.1905
+AMZN,2014-07-09,16.2355,16.51,16.1575,16.4985
+AMZN,2014-07-10,16.217,16.499,16.1325,16.396
+AMZN,2014-07-11,16.7355,17.35,16.7355,17.31
+AMZN,2014-07-14,17.3515,17.7885,17.268,17.766
+AMZN,2014-07-15,17.686,17.7795,17.47,17.722
+AMZN,2014-07-16,17.781,17.966,17.65,17.795
+AMZN,2014-07-17,17.67,17.848,17.569,17.6225
+AMZN,2014-07-18,17.72,17.984,17.604,17.933
+AMZN,2014-07-21,17.908,18.0855,17.836,17.988
+AMZN,2014-07-22,17.779,18.1465,17.7625,18.042
+AMZN,2014-07-23,17.9525,18.0315,17.831,17.907
+AMZN,2014-07-24,17.999,18.2425,17.926,17.9305
+AMZN,2014-07-25,15.865,16.2435,15.738,16.2005
+AMZN,2014-07-28,16.2125,16.241,15.825,16.0205
+AMZN,2014-07-29,16.099,16.145,15.975,16.0
+AMZN,2014-07-30,16.0725,16.1365,15.925,16.1255
+AMZN,2014-07-31,16.0005,16.034,15.593,15.6495
+AMZN,2014-08-01,15.6845,15.7915,15.2295,15.353
+AMZN,2014-08-04,15.442,15.809,15.425,15.6825
+AMZN,2014-08-05,15.665,15.7275,15.503,15.616
+AMZN,2014-08-06,15.5415,15.789,15.51,15.6945
+AMZN,2014-08-07,15.7605,15.794,15.4825,15.5725
+AMZN,2014-08-08,15.597,15.866,15.533,15.84
+AMZN,2014-08-11,15.924,16.019,15.844,15.9165
+AMZN,2014-08-12,15.9445,16.0655,15.8475,15.966
+AMZN,2014-08-13,16.38,16.586,16.307,16.314
+AMZN,2014-08-14,16.39,16.7045,16.3355,16.6605
+AMZN,2014-08-15,16.7,16.75,16.416,16.6815
+AMZN,2014-08-18,16.774,16.89,16.6885,16.7265
+AMZN,2014-08-19,16.7435,16.7905,16.6505,16.7565
+AMZN,2014-08-20,16.734,16.858,16.701,16.789
+AMZN,2014-08-21,16.824,16.829,16.6115,16.6455
+AMZN,2014-08-22,16.6495,16.704,16.54,16.5795
+AMZN,2014-08-25,16.6605,16.8385,16.6355,16.701
+AMZN,2014-08-26,16.85,17.218,16.7275,17.0915
+AMZN,2014-08-27,17.1045,17.3335,17.067,17.159
+AMZN,2014-08-28,17.0,17.0895,16.94,17.001
+AMZN,2014-08-29,17.088,17.091,16.884,16.952
+AMZN,2014-09-02,16.992,17.125,16.858,17.119
+AMZN,2014-09-03,17.127,17.1635,16.8775,16.95
+AMZN,2014-09-04,17.1845,17.469,17.179,17.2975
+AMZN,2014-09-05,17.315,17.3415,17.125,17.319
+AMZN,2014-09-08,17.227,17.2905,16.952,17.117
+AMZN,2014-09-09,17.0805,17.088,16.459,16.4875
+AMZN,2014-09-10,16.715,16.749,16.441,16.5665
+AMZN,2014-09-11,16.497,16.6505,16.3195,16.526
+AMZN,2014-09-12,16.478,16.6445,16.4395,16.5595
+AMZN,2014-09-15,16.5455,16.5665,15.95,16.1945
+AMZN,2014-09-16,16.0535,16.474,16.005,16.388
+AMZN,2014-09-17,16.388,16.4,16.076,16.2
+AMZN,2014-09-18,16.272,16.355,16.1855,16.25
+AMZN,2014-09-19,16.38,16.638,16.2785,16.566
+AMZN,2014-09-22,16.4245,16.4745,16.053,16.225
+AMZN,2014-09-23,16.123,16.38,16.0625,16.1815
+AMZN,2014-09-24,16.2085,16.472,15.978,16.4105
+AMZN,2014-09-25,16.3995,16.427,16.07,16.0965
+AMZN,2014-09-26,16.03,16.175,15.882,16.1605
+AMZN,2014-09-29,16.025,16.1875,15.95,16.091
+AMZN,2014-09-30,16.068,16.1715,15.9255,16.122
+AMZN,2014-10-01,16.102,16.1085,15.7775,15.873
+AMZN,2014-10-02,15.846,15.9265,15.5655,15.9205
+AMZN,2014-10-03,16.018,16.258,15.9765,16.137
+AMZN,2014-10-06,16.175,16.2065,15.98,16.11
+AMZN,2014-10-07,15.9715,16.1,15.8335,15.849
+AMZN,2014-10-08,15.829,16.2055,15.707,16.135
+AMZN,2014-10-09,16.0745,16.1135,15.726,15.7685
+AMZN,2014-10-10,15.701,15.8885,15.569,15.5695
+AMZN,2014-10-13,15.4935,15.66,15.1735,15.3225
+AMZN,2014-10-14,15.4,15.612,15.2875,15.4155
+AMZN,2014-10-15,15.2175,15.395,14.955,15.2985
+AMZN,2014-10-16,14.6915,15.341,14.6915,15.143
+AMZN,2014-10-17,15.3575,15.46,15.136,15.182
+AMZN,2014-10-20,15.145,15.3265,15.101,15.3105
+AMZN,2014-10-21,15.4825,15.782,15.3535,15.7665
+AMZN,2014-10-22,15.7785,15.949,15.632,15.6485
+AMZN,2014-10-23,15.67,15.84,15.57,15.659
+AMZN,2014-10-24,14.22,14.6905,14.2,14.353
+AMZN,2014-10-27,14.285,14.521,14.251,14.4985
+AMZN,2014-10-28,14.4925,14.9,14.488,14.7795
+AMZN,2014-10-29,14.9555,14.9805,14.6535,14.706
+AMZN,2014-10-30,14.699,14.987,14.618,14.9535
+AMZN,2014-10-31,15.2575,15.286,15.075,15.273
+AMZN,2014-11-03,15.312,15.4005,15.162,15.286
+AMZN,2014-11-04,15.1995,15.2125,15.0085,15.1405
+AMZN,2014-11-05,15.1505,15.2,14.708,14.826
+AMZN,2014-11-06,14.8345,14.85,14.6145,14.832
+AMZN,2014-11-07,14.891,14.9995,14.8145,14.993
+AMZN,2014-11-10,15.0,15.29,15.0,15.2555
+AMZN,2014-11-11,15.297,15.619,15.1825,15.6005
+AMZN,2014-11-12,15.538,15.629,15.4395,15.5755
+AMZN,2014-11-13,15.5945,15.8945,15.5755,15.824
+AMZN,2014-11-14,15.856,16.644,15.82,16.391
+AMZN,2014-11-17,16.322,16.4,15.9015,16.1525
+AMZN,2014-11-18,16.1995,16.478,16.1625,16.2465
+AMZN,2014-11-19,16.3545,16.42,16.201,16.327
+AMZN,2014-11-20,16.2,16.6335,16.1665,16.527
+AMZN,2014-11-21,16.771,16.9165,16.5735,16.6315
+AMZN,2014-11-24,16.739,16.8695,16.68,16.782
+AMZN,2014-11-25,16.7675,16.8165,16.564,16.752
+AMZN,2014-11-26,16.699,16.7325,16.5875,16.6785
+AMZN,2014-11-28,16.8015,17.063,16.8015,16.932
+AMZN,2014-12-01,16.9115,17.032,16.2965,16.3
+AMZN,2014-12-02,16.373,16.3965,16.1625,16.3155
+AMZN,2014-12-03,16.2865,16.3385,15.718,15.825
+AMZN,2014-12-04,15.7765,15.9295,15.6735,15.8465
+AMZN,2014-12-05,15.84,15.8465,15.542,15.6315
+AMZN,2014-12-08,15.5785,15.828,15.241,15.332
+AMZN,2014-12-09,15.1495,15.682,15.057,15.625
+AMZN,2014-12-10,15.6,15.6595,15.234,15.292
+AMZN,2014-12-11,15.4115,15.632,15.3005,15.368
+AMZN,2014-12-12,15.2005,15.532,15.1505,15.366
+AMZN,2014-12-15,15.4435,15.543,15.1075,15.3035
+AMZN,2014-12-16,15.2175,15.2245,14.7505,14.753
+AMZN,2014-12-17,14.8185,14.9835,14.6515,14.944
+AMZN,2014-12-18,15.2005,15.225,14.6625,14.8865
+AMZN,2014-12-19,14.8455,15.077,14.776,14.995
+AMZN,2014-12-22,15.097,15.368,15.097,15.327
+AMZN,2014-12-23,15.349,15.3745,15.1625,15.3145
+AMZN,2014-12-24,15.319,15.35,15.144,15.1515
+AMZN,2014-12-26,15.25,15.539,15.1905,15.4545
+AMZN,2014-12-29,15.3925,15.7135,15.329,15.602
+AMZN,2014-12-30,15.4955,15.697,15.467,15.515
+AMZN,2014-12-31,15.5775,15.649,15.5005,15.5175
+AMZN,2015-01-02,15.629,15.7375,15.348,15.426
+AMZN,2015-01-05,15.351,15.419,15.0425,15.1095
+AMZN,2015-01-06,15.112,15.15,14.619,14.7645
+AMZN,2015-01-07,14.875,15.064,14.7665,14.921
+AMZN,2015-01-08,15.0295,15.157,14.8055,15.023
+AMZN,2015-01-09,15.074,15.1435,14.834,14.8465
+AMZN,2015-01-12,14.898,14.9255,14.464,14.5705
+AMZN,2015-01-13,14.874,15.075,14.6615,14.737
+AMZN,2015-01-14,14.5965,14.7955,14.325,14.6635
+AMZN,2015-01-15,14.7,14.8,14.341,14.3475
+AMZN,2015-01-16,14.314,14.5395,14.2625,14.537
+AMZN,2015-01-20,14.6295,14.668,14.3195,14.472
+AMZN,2015-01-21,14.482,15.3,14.363,14.8625
+AMZN,2015-01-22,15.015,15.6125,15.0,15.516
+AMZN,2015-01-23,15.404,15.8465,15.386,15.6195
+AMZN,2015-01-26,15.6,15.65,15.376,15.483
+AMZN,2015-01-27,15.315,15.512,15.1315,15.3375
+AMZN,2015-01-28,15.4905,15.5755,15.19,15.1955
+AMZN,2015-01-29,15.2365,15.64,14.9665,15.589
+AMZN,2015-01-30,17.316,17.975,17.037,17.7265
+AMZN,2015-02-02,17.5025,18.25,17.5005,18.2235
+AMZN,2015-02-03,18.0125,18.391,18.0105,18.1775
+AMZN,2015-02-04,17.919,18.375,17.9115,18.2375
+AMZN,2015-02-05,18.3,18.94,18.295,18.6945
+AMZN,2015-02-06,18.7435,18.7995,18.5505,18.714
+AMZN,2015-02-09,18.55,18.7205,18.36,18.528
+AMZN,2015-02-10,18.5445,18.715,18.4255,18.6495
+AMZN,2015-02-11,18.5615,18.855,18.555,18.757
+AMZN,2015-02-12,18.755,18.9255,18.6575,18.8585
+AMZN,2015-02-13,18.9155,19.15,18.8505,19.0915
+AMZN,2015-02-17,18.886,18.999,18.6335,18.7715
+AMZN,2015-02-18,18.689,18.837,18.6425,18.6685
+AMZN,2015-02-19,18.6715,19.094,18.6715,18.9495
+AMZN,2015-02-20,18.931,19.185,18.792,19.183
+AMZN,2015-02-23,19.17,19.227,18.9,19.007
+AMZN,2015-02-24,18.9325,19.024,18.808,18.9295
+AMZN,2015-02-25,18.8635,19.3925,18.827,19.2685
+AMZN,2015-02-26,19.2035,19.4685,19.164,19.24
+AMZN,2015-02-27,19.2,19.2995,18.9895,19.008
+AMZN,2015-03-02,19.0425,19.295,18.974,19.2825
+AMZN,2015-03-03,19.2,19.305,19.08,19.2305
+AMZN,2015-03-04,19.295,19.395,19.1095,19.136
+AMZN,2015-03-05,19.2805,19.421,19.1945,19.3915
+AMZN,2015-03-06,19.276,19.35,18.944,19.0045
+AMZN,2015-03-09,18.92,18.9665,18.764,18.928
+AMZN,2015-03-10,18.8725,18.8885,18.459,18.4755
+AMZN,2015-03-11,18.5305,18.6675,18.313,18.3185
+AMZN,2015-03-12,18.436,18.775,18.376,18.712
+AMZN,2015-03-13,18.5925,18.6995,18.334,18.529
+AMZN,2015-03-16,18.519,18.697,18.336,18.6675
+AMZN,2015-03-17,18.5555,18.725,18.482,18.596
+AMZN,2015-03-18,18.4985,18.7995,18.335,18.757
+AMZN,2015-03-19,18.6935,18.8555,18.6095,18.662
+AMZN,2015-03-20,18.8145,18.9685,18.796,18.9245
+AMZN,2015-03-23,18.9035,19.0885,18.747,18.7555
+AMZN,2015-03-24,18.6995,18.762,18.6135,18.7045
+AMZN,2015-03-25,18.7585,19.025,18.5145,18.548
+AMZN,2015-03-26,18.4795,18.57,18.2825,18.3675
+AMZN,2015-03-27,18.3555,18.6585,18.3285,18.528
+AMZN,2015-03-30,18.5935,18.806,18.5775,18.7295
+AMZN,2015-03-31,18.662,18.885,18.5755,18.605
+AMZN,2015-04-01,18.6115,18.658,18.417,18.513
+AMZN,2015-04-02,18.525,18.664,18.45,18.6125
+AMZN,2015-04-06,18.505,19.01,18.468,18.852
+AMZN,2015-04-07,18.8035,18.9655,18.7015,18.7205
+AMZN,2015-04-08,18.733,19.079,18.7325,19.06
+AMZN,2015-04-09,19.033,19.221,18.94,19.177
+AMZN,2015-04-10,19.2155,19.356,19.066,19.1325
+AMZN,2015-04-13,19.175,19.264,19.007,19.118
+AMZN,2015-04-14,19.1755,19.3905,19.0605,19.2555
+AMZN,2015-04-15,19.2325,19.289,19.082,19.1725
+AMZN,2015-04-16,19.1845,19.3725,19.1775,19.302
+AMZN,2015-04-17,19.1315,19.178,18.72,18.778
+AMZN,2015-04-20,18.9275,19.597,18.85,19.4755
+AMZN,2015-04-21,19.5655,19.73,19.34,19.559
+AMZN,2015-04-22,19.5955,19.714,19.4,19.49
+AMZN,2015-04-23,19.5105,19.594,19.3075,19.4995
+AMZN,2015-04-24,21.95,22.6325,21.95,22.255
+AMZN,2015-04-27,22.193,22.3495,21.8705,21.928
+AMZN,2015-04-28,21.9255,21.95,21.402,21.4655
+AMZN,2015-04-29,21.3375,21.712,21.3015,21.4685
+AMZN,2015-04-30,21.3555,21.5875,20.962,21.089
+AMZN,2015-05-01,21.191,21.282,20.8,21.1435
+AMZN,2015-05-04,21.2365,21.4885,21.121,21.152
+AMZN,2015-05-05,21.1425,21.3755,21.051,21.0595
+AMZN,2015-05-06,21.0715,21.136,20.7275,20.955
+AMZN,2015-05-07,21.2075,21.425,21.1425,21.344
+AMZN,2015-05-08,21.5375,21.76,21.5085,21.6845
+AMZN,2015-05-11,21.626,21.95,21.5685,21.6425
+AMZN,2015-05-12,21.554,21.6625,21.3355,21.551
+AMZN,2015-05-13,21.479,21.6765,21.29,21.3435
+AMZN,2015-05-14,21.4725,21.65,21.3505,21.614
+AMZN,2015-05-15,21.4,21.52,21.215,21.3
+AMZN,2015-05-18,21.3,21.3635,21.073,21.262
+AMZN,2015-05-19,21.247,21.412,21.0315,21.0855
+AMZN,2015-05-20,21.03,21.355,20.918,21.193
+AMZN,2015-05-21,21.4,21.845,21.4,21.5815
+AMZN,2015-05-22,21.5775,21.622,21.3805,21.3815
+AMZN,2015-05-26,21.31,21.35,21.1,21.2735
+AMZN,2015-05-27,21.3725,21.5925,21.2505,21.571
+AMZN,2015-05-28,21.4855,21.5675,21.2735,21.3285
+AMZN,2015-05-29,21.3615,21.625,21.3615,21.4615
+AMZN,2015-06-01,21.52,21.658,21.31,21.546
+AMZN,2015-06-02,21.5035,21.6615,21.3125,21.5495
+AMZN,2015-06-03,21.72,21.9195,21.6375,21.8295
+AMZN,2015-06-04,21.72,21.838,21.463,21.539
+AMZN,2015-06-05,21.483,21.54,21.325,21.3475
+AMZN,2015-06-08,21.2815,21.34,21.071,21.175
+AMZN,2015-06-09,21.148,21.3745,20.957,21.274
+AMZN,2015-06-10,21.323,21.61,21.283,21.5385
+AMZN,2015-06-11,21.578,21.9445,21.5735,21.6485
+AMZN,2015-06-12,21.551,21.618,21.413,21.496
+AMZN,2015-06-15,21.383,21.4025,21.132,21.1835
+AMZN,2015-06-16,21.2075,21.3985,21.1335,21.363
+AMZN,2015-06-17,21.418,21.5675,21.2375,21.3905
+AMZN,2015-06-18,21.515,21.9865,21.47,21.9695
+AMZN,2015-06-19,22.013,22.2495,21.662,21.746
+AMZN,2015-06-22,21.8515,21.962,21.709,21.8145
+AMZN,2015-06-23,21.779,22.352,21.6845,22.2995
+AMZN,2015-06-24,22.2485,22.3235,22.0115,22.042
+AMZN,2015-06-25,21.9035,22.1735,21.8195,22.005
+AMZN,2015-06-26,22.1095,22.1745,21.753,21.905
+AMZN,2015-06-29,21.749,21.85,21.45,21.493
+AMZN,2015-06-30,21.7105,21.7785,21.523,21.7045
+AMZN,2015-07-01,21.9675,22.0,21.779,21.8695
+AMZN,2015-07-02,21.8655,21.91,21.674,21.8855
+AMZN,2015-07-06,21.7615,21.9865,21.676,21.802
+AMZN,2015-07-07,21.784,21.8865,21.2785,21.836
+AMZN,2015-07-08,21.7175,21.7995,21.4415,21.485
+AMZN,2015-07-09,21.745,21.936,21.7075,21.7195
+AMZN,2015-07-10,22.0245,22.236,21.95,22.1755
+AMZN,2015-07-13,22.4145,22.8935,22.377,22.7785
+AMZN,2015-07-14,23.1365,23.48,22.908,23.2785
+AMZN,2015-07-15,23.152,23.235,23.01,23.0595
+AMZN,2015-07-16,23.3055,23.794,23.24,23.774
+AMZN,2015-07-17,23.885,24.271,23.8625,24.1505
+AMZN,2015-07-20,24.6285,24.66,24.27,24.405
+AMZN,2015-07-21,24.395,24.444,24.1275,24.4
+AMZN,2015-07-22,24.2995,24.625,24.245,24.4135
+AMZN,2015-07-23,24.583,24.583,23.785,24.109
+AMZN,2015-07-24,28.9495,29.0285,26.4675,26.471
+AMZN,2015-07-27,26.3875,27.2475,26.33,26.5705
+AMZN,2015-07-28,26.8,26.8195,26.156,26.3015
+AMZN,2015-07-29,26.546,26.6485,26.251,26.45
+AMZN,2015-07-30,26.3825,26.96,26.2145,26.838
+AMZN,2015-07-31,26.9545,27.142,26.726,26.8075
+AMZN,2015-08-03,26.8725,27.022,26.468,26.7515
+AMZN,2015-08-04,26.4845,26.8475,26.458,26.595
+AMZN,2015-08-05,26.94,26.957,26.706,26.8505
+AMZN,2015-08-06,26.965,27.137,26.376,26.473
+AMZN,2015-08-07,26.458,26.473,25.9105,26.131
+AMZN,2015-08-10,26.426,26.614,26.15,26.2
+AMZN,2015-08-11,26.1825,26.449,26.1,26.373
+AMZN,2015-08-12,26.1875,26.375,25.653,26.2955
+AMZN,2015-08-13,26.3685,26.733,26.274,26.483
+AMZN,2015-08-14,26.4125,26.7055,26.4125,26.576
+AMZN,2015-08-17,26.5645,26.937,26.356,26.761
+AMZN,2015-08-18,26.752,26.9745,26.65,26.751
+AMZN,2015-08-19,26.687,26.8625,26.45,26.646
+AMZN,2015-08-20,26.5195,26.6625,25.7885,25.789
+AMZN,2015-08-21,25.368,25.6165,24.7235,24.7235
+AMZN,2015-08-24,23.179,24.488,22.55,23.1685
+AMZN,2015-08-25,24.3745,24.472,23.3125,23.3185
+AMZN,2015-08-26,24.201,25.186,23.938,25.0385
+AMZN,2015-08-27,25.6855,26.1345,25.363,25.9185
+AMZN,2015-08-28,25.875,26.075,25.652,25.9005
+AMZN,2015-08-31,25.822,25.9705,25.4535,25.6445
+AMZN,2015-09-01,24.957,25.5,24.6715,24.827
+AMZN,2015-09-02,25.2545,25.543,24.886,25.5275
+AMZN,2015-09-03,25.725,25.792,25.1285,25.236
+AMZN,2015-09-04,24.8825,25.1425,24.782,24.95
+AMZN,2015-09-08,25.4345,25.9175,25.4255,25.877
+AMZN,2015-09-09,26.2,26.4975,25.753,25.8445
+AMZN,2015-09-10,25.7575,26.3065,25.739,26.112
+AMZN,2015-09-11,26.0535,26.472,26.03,26.472
+AMZN,2015-09-14,26.472,26.6225,25.929,26.069
+AMZN,2015-09-15,26.1625,26.396,25.86,26.1185
+AMZN,2015-09-16,26.099,26.415,25.926,26.3695
+AMZN,2015-09-17,26.349,27.3485,26.3285,26.9435
+AMZN,2015-09-18,26.731,27.312,26.5675,27.013
+AMZN,2015-09-21,27.2165,27.489,26.9795,27.4195
+AMZN,2015-09-22,26.9855,27.1775,26.633,26.92
+AMZN,2015-09-23,26.915,27.0605,26.7,26.8035
+AMZN,2015-09-24,26.5275,26.728,26.1435,26.6875
+AMZN,2015-09-25,27.1285,27.14,26.07,26.2125
+AMZN,2015-09-28,26.001,26.014,24.7165,25.203
+AMZN,2015-09-29,25.3,25.574,24.525,24.8035
+AMZN,2015-09-30,25.272,25.64,25.0835,25.5945
+AMZN,2015-10-01,25.55,26.04,25.3,26.036
+AMZN,2015-10-02,25.6495,26.63,25.405,26.627
+AMZN,2015-10-05,26.8495,27.2955,26.8,27.184
+AMZN,2015-10-06,27.275,27.575,26.6665,26.874
+AMZN,2015-10-07,27.0895,27.1,26.45,27.097
+AMZN,2015-10-08,26.8355,26.9695,25.9945,26.658
+AMZN,2015-10-09,26.724,27.0895,26.5135,26.99
+AMZN,2015-10-12,26.998,27.541,26.99,27.5095
+AMZN,2015-10-13,27.3125,27.66,27.155,27.445
+AMZN,2015-10-14,27.567,27.6125,26.984,27.2415
+AMZN,2015-10-15,27.3875,28.15,27.35,28.122
+AMZN,2015-10-16,28.259,28.547,28.0155,28.538
+AMZN,2015-10-19,28.538,28.95,28.369,28.6575
+AMZN,2015-10-20,28.6,28.65,27.764,28.044
+AMZN,2015-10-21,28.1935,28.2625,27.626,27.7885
+AMZN,2015-10-22,28.135,28.4575,27.8335,28.1955
+AMZN,2015-10-23,30.884,30.9725,29.768,29.9515
+AMZN,2015-10-26,30.115,30.4925,29.8145,30.4305
+AMZN,2015-10-27,30.43,30.7355,30.2765,30.5505
+AMZN,2015-10-28,30.615,30.8615,30.475,30.855
+AMZN,2015-10-29,30.885,31.377,30.7695,31.3275
+AMZN,2015-10-30,31.3005,31.536,31.264,31.295
+AMZN,2015-11-02,31.3565,31.4315,31.0205,31.4175
+AMZN,2015-11-03,31.4765,31.4945,31.1,31.2655
+AMZN,2015-11-04,31.388,32.2965,31.3675,32.0475
+AMZN,2015-11-05,32.355,32.85,32.1545,32.7825
+AMZN,2015-11-06,32.75,33.113,32.6,32.9685
+AMZN,2015-11-09,32.9325,33.098,32.3925,32.7745
+AMZN,2015-11-10,32.5505,33.0,32.363,32.984
+AMZN,2015-11-11,33.1625,33.798,33.1625,33.6625
+AMZN,2015-11-12,33.65,33.782,33.211,33.28
+AMZN,2015-11-13,33.1785,33.35,32.0225,32.1175
+AMZN,2015-11-16,32.046,32.4995,31.1145,32.3905
+AMZN,2015-11-17,32.5325,32.6625,32.05,32.165
+AMZN,2015-11-18,32.3255,33.244,32.3185,33.177
+AMZN,2015-11-19,33.2495,33.643,32.95,33.0635
+AMZN,2015-11-20,33.397,33.4435,32.8785,33.4225
+AMZN,2015-11-23,33.575,34.1385,33.4225,33.9495
+AMZN,2015-11-24,33.707,33.79,33.0605,33.5575
+AMZN,2015-11-25,33.75,33.985,33.562,33.767
+AMZN,2015-11-27,34.04,34.0495,33.605,33.663
+AMZN,2015-11-30,33.795,34.0645,33.23,33.24
+AMZN,2015-12-01,33.6875,34.05,33.393,33.953
+AMZN,2015-12-02,34.05,34.241,33.7125,33.8005
+AMZN,2015-12-03,33.972,34.1395,33.074,33.3125
+AMZN,2015-12-04,33.3,33.739,33.07,33.632
+AMZN,2015-12-07,33.737,33.773,33.025,33.4915
+AMZN,2015-12-08,33.1565,33.9995,32.9895,33.8665
+AMZN,2015-12-09,33.9,33.95,32.784,33.2395
+AMZN,2015-12-10,33.2795,33.4265,32.978,33.116
+AMZN,2015-12-11,32.5615,32.894,31.981,32.0075
+AMZN,2015-12-14,32.0875,32.9295,31.7635,32.8955
+AMZN,2015-12-15,33.2515,33.575,32.8675,32.932
+AMZN,2015-12-16,33.178,33.8675,32.966,33.7885
+AMZN,2015-12-17,34.0,34.125,33.5325,33.5325
+AMZN,2015-12-18,33.4325,33.842,33.2065,33.207
+AMZN,2015-12-21,33.425,33.495,32.9465,33.2255
+AMZN,2015-12-22,33.3415,33.4245,32.963,33.1575
+AMZN,2015-12-23,33.325,33.33,32.8315,33.185
+AMZN,2015-12-24,33.1675,33.234,33.03,33.1395
+AMZN,2015-12-28,33.278,33.775,33.275,33.76
+AMZN,2015-12-29,33.899,34.822,33.8945,34.6985
+AMZN,2015-12-30,34.5945,34.7745,34.3188,34.4535
+AMZN,2015-12-31,34.304,34.3875,33.7945,33.7945
+AMZN,2016-01-04,32.8145,32.8858,31.3755,31.8495
+AMZN,2016-01-05,32.343,32.3455,31.3825,31.6895
+AMZN,2016-01-06,31.1,31.9895,31.0155,31.6325
+AMZN,2016-01-07,31.09,31.5,30.2605,30.397
+AMZN,2016-01-08,30.983,31.207,30.3,30.3525
+AMZN,2016-01-11,30.624,30.9925,29.9285,30.887
+AMZN,2016-01-12,31.2625,31.2995,30.6121,30.8945
+AMZN,2016-01-13,31.044,31.044,28.958,29.0905
+AMZN,2016-01-14,29.0125,30.1125,28.494,29.65
+AMZN,2016-01-15,28.612,29.231,28.265,28.509
+AMZN,2016-01-19,28.8545,29.2,28.3225,28.724
+AMZN,2016-01-20,28.218,28.9225,27.359,28.5885
+AMZN,2016-01-21,28.679,29.4405,28.411,28.751
+AMZN,2016-01-22,29.4365,30.005,29.2054,29.819
+AMZN,2016-01-25,29.8995,30.425,29.728,29.8265
+AMZN,2016-01-26,30.1725,30.225,29.519,30.0625
+AMZN,2016-01-27,30.0995,30.1695,28.939,29.1675
+AMZN,2016-01-28,30.4185,31.903,29.8775,31.7675
+AMZN,2016-01-29,28.599,29.65,28.5,29.2805
+AMZN,2016-02-01,28.9075,29.09,28.5155,28.7405
+AMZN,2016-02-02,28.5,28.578,27.5045,27.605
+AMZN,2016-02-03,27.675,27.8,26.095,26.5535
+AMZN,2016-02-04,26.25,26.9495,25.961,26.813
+AMZN,2016-02-05,26.464,26.4725,24.9595,25.1065
+AMZN,2016-02-08,24.3235,24.675,23.7605,24.405
+AMZN,2016-02-09,23.9005,24.919,23.7,24.1035
+AMZN,2016-02-10,24.588,25.233,24.3,24.524
+AMZN,2016-02-11,24.5585,25.465,24.2,25.191
+AMZN,2016-02-12,25.535,25.8375,25.0746,25.354
+AMZN,2016-02-16,25.974,26.2225,25.583,26.055
+AMZN,2016-02-17,26.437,26.874,25.9695,26.705
+AMZN,2016-02-18,27.0595,27.06,26.1865,26.25
+AMZN,2016-02-19,26.0355,26.7975,25.7675,26.745
+AMZN,2016-02-22,27.11,28.0325,27.054,27.975
+AMZN,2016-02-23,27.7775,27.8455,27.2665,27.647
+AMZN,2016-02-24,27.2875,27.7135,26.6575,27.702
+AMZN,2016-02-25,27.776,27.9695,27.2648,27.7575
+AMZN,2016-02-26,28.006,28.125,27.6585,27.7615
+AMZN,2016-02-29,27.7,28.2405,27.6255,27.626
+AMZN,2016-03-01,27.8145,28.9625,27.8,28.952
+AMZN,2016-03-02,29.0875,29.25,28.685,29.0105
+AMZN,2016-03-03,28.898,28.9933,28.6555,28.8745
+AMZN,2016-03-04,29.0535,29.07,28.5532,28.757
+AMZN,2016-03-07,28.677,28.6815,27.7775,28.14
+AMZN,2016-03-08,27.8935,28.5675,27.737,28.013
+AMZN,2016-03-09,27.978,28.0175,27.5062,27.9735
+AMZN,2016-03-10,28.337,28.35,27.395,27.9465
+AMZN,2016-03-11,28.3475,28.503,28.1365,28.4805
+AMZN,2016-03-14,28.35,28.8445,28.1525,28.6685
+AMZN,2016-03-15,28.55,29.076,28.35,28.851
+AMZN,2016-03-16,28.832,29.066,28.557,28.7135
+AMZN,2016-03-17,28.4755,28.57,27.7505,27.972
+AMZN,2016-03-18,28.047,28.1165,27.3045,27.604
+AMZN,2016-03-21,27.4455,27.762,26.929,27.699
+AMZN,2016-03-22,27.2555,28.138,27.2525,28.024
+AMZN,2016-03-23,28.05,28.624,27.905,28.4815
+AMZN,2016-03-24,28.3555,29.1775,28.354,29.1475
+AMZN,2016-03-28,29.22,29.2375,28.778,28.9935
+AMZN,2016-03-29,29.0075,29.7925,28.825,29.693
+AMZN,2016-03-30,29.8355,30.162,29.75,29.9345
+AMZN,2016-03-31,29.964,30.0375,29.6105,29.682
+AMZN,2016-04-01,29.5245,29.9515,29.415,29.925
+AMZN,2016-04-04,29.95,29.975,29.5275,29.6595
+AMZN,2016-04-05,29.5385,29.6735,29.2625,29.307
+AMZN,2016-04-06,29.376,30.1195,29.375,30.104
+AMZN,2016-04-07,29.938,29.98,29.454,29.5715
+AMZN,2016-04-08,29.716,29.893,29.45,29.73
+AMZN,2016-04-11,29.807,30.2,29.7455,29.7965
+AMZN,2016-04-12,29.92,30.203,29.6155,30.1585
+AMZN,2016-04-13,30.384,30.8405,30.2645,30.741
+AMZN,2016-04-14,30.7535,31.219,30.7535,31.0375
+AMZN,2016-04-15,31.096,31.3385,30.9055,31.2945
+AMZN,2016-04-18,31.2675,31.882,31.248,31.7675
+AMZN,2016-04-19,31.857,31.9005,31.04,31.395
+AMZN,2016-04-20,31.5,31.8275,31.15,31.6495
+AMZN,2016-04-21,31.55,31.891,31.425,31.55
+AMZN,2016-04-22,31.2235,31.4125,30.578,31.025
+AMZN,2016-04-25,30.8305,31.349,30.8126,31.31
+AMZN,2016-04-26,31.3085,31.3378,30.744,30.844
+AMZN,2016-04-27,30.59,30.7975,30.064,30.3285
+AMZN,2016-04-28,30.777,31.34,29.96,30.1
+AMZN,2016-04-29,33.3,33.499,32.7,32.9795
+AMZN,2016-05-02,33.196,34.275,33.1012,34.1925
+AMZN,2016-05-03,33.868,34.015,33.5215,33.566
+AMZN,2016-05-04,33.1295,33.7,33.107,33.549
+AMZN,2016-05-05,33.6655,33.8245,32.8,32.9525
+AMZN,2016-05-06,32.8025,33.8475,32.8005,33.6975
+AMZN,2016-05-09,33.6975,34.349,33.5705,33.9875
+AMZN,2016-05-10,34.7,35.2275,34.675,35.1535
+AMZN,2016-05-11,35.2895,35.95,35.0825,35.678
+AMZN,2016-05-12,35.869,36.1225,35.5755,35.8965
+AMZN,2016-05-13,35.732,35.9625,35.3255,35.496
+AMZN,2016-05-16,35.5065,35.6625,35.014,35.533
+AMZN,2016-05-17,35.495,35.7235,34.6955,34.7635
+AMZN,2016-05-18,34.478,35.127,34.438,34.8725
+AMZN,2016-05-19,34.594,34.97,34.478,34.926
+AMZN,2016-05-20,35.0525,35.362,35.0,35.14
+AMZN,2016-05-23,35.2125,35.3,34.821,34.8375
+AMZN,2016-05-24,34.9005,35.375,34.9,35.21
+AMZN,2016-05-25,35.4,35.543,35.2758,35.4175
+AMZN,2016-05-26,35.4165,35.75,35.3646,35.7455
+AMZN,2016-05-27,35.75,35.83,35.555,35.612
+AMZN,2016-05-31,35.6165,36.2115,35.566,36.1395
+AMZN,2016-06-01,36.045,36.3215,35.911,35.972
+AMZN,2016-06-02,36.0485,36.4125,35.775,36.412
+AMZN,2016-06-03,36.337,36.35,35.9215,36.277
+AMZN,2016-06-06,36.325,36.575,36.221,36.3365
+AMZN,2016-06-07,36.4945,36.5,36.0275,36.187
+AMZN,2016-06-08,36.32,36.471,36.08,36.332
+AMZN,2016-06-09,36.155,36.4455,36.115,36.3825
+AMZN,2016-06-10,36.1175,36.249,35.7105,35.901
+AMZN,2016-06-13,35.7005,36.0995,35.558,35.762
+AMZN,2016-06-14,35.6165,36.0402,35.6135,35.965
+AMZN,2016-06-15,36.1,36.128,35.6676,35.713
+AMZN,2016-06-16,35.6025,35.9,35.265,35.8755
+AMZN,2016-06-17,35.9095,35.91,34.959,35.3195
+AMZN,2016-06-20,35.675,36.0655,35.5405,35.7005
+AMZN,2016-06-21,35.786,35.92,35.636,35.791
+AMZN,2016-06-22,35.829,35.85,35.3782,35.53
+AMZN,2016-06-23,35.775,36.106,35.625,36.104
+AMZN,2016-06-24,34.65,35.6264,34.61,34.948
+AMZN,2016-06-27,34.6005,34.841,34.1058,34.568
+AMZN,2016-06-28,35.0,35.4,34.9086,35.3975
+AMZN,2016-06-29,35.7875,35.975,35.677,35.773
+AMZN,2016-06-30,35.86,35.9685,35.627,35.781
+AMZN,2016-07-01,35.866,36.4,35.827,36.281
+AMZN,2016-07-05,36.14,36.478,35.9805,36.405
+AMZN,2016-07-06,36.2855,36.8885,36.129,36.8785
+AMZN,2016-07-07,36.9665,36.9771,36.5815,36.8285
+AMZN,2016-07-08,37.007,37.305,36.9,37.2905
+AMZN,2016-07-11,37.5,37.795,37.35,37.689
+AMZN,2016-07-12,37.843,37.867,37.0165,37.4105
+AMZN,2016-07-13,37.338,37.8435,37.0625,37.1315
+AMZN,2016-07-14,37.443,37.452,36.951,37.06
+AMZN,2016-07-15,37.3275,37.3275,36.7025,36.7715
+AMZN,2016-07-18,36.7745,37.0798,36.436,36.8035
+AMZN,2016-07-19,36.625,37.1665,36.6155,36.9975
+AMZN,2016-07-20,37.2,37.3125,37.035,37.286
+AMZN,2016-07-21,37.375,37.468,37.1396,37.2215
+AMZN,2016-07-22,37.3895,37.564,37.1765,37.243
+AMZN,2016-07-25,37.3275,37.425,36.7675,36.9805
+AMZN,2016-07-26,37.1355,37.1565,36.6376,36.7795
+AMZN,2016-07-27,36.8985,37.047,36.693,36.8335
+AMZN,2016-07-28,37.299,37.668,36.985,37.6305
+AMZN,2016-07-29,38.25,38.3,37.75,37.9405
+AMZN,2016-08-01,37.9935,38.525,37.853,38.387
+AMZN,2016-08-02,38.1905,38.2505,37.851,38.029
+AMZN,2016-08-03,37.853,37.9445,37.6125,37.7275
+AMZN,2016-08-04,37.685,38.25,37.5175,38.0385
+AMZN,2016-08-05,38.2405,38.4235,38.1545,38.299
+AMZN,2016-08-08,38.3405,38.35,38.0508,38.328
+AMZN,2016-08-09,38.3695,38.63,38.345,38.4155
+AMZN,2016-08-10,38.49,38.605,38.3095,38.428
+AMZN,2016-08-11,38.497,38.6875,38.456,38.562
+AMZN,2016-08-12,38.423,38.6575,38.4212,38.628
+AMZN,2016-08-15,38.595,38.602,38.3855,38.4245
+AMZN,2016-08-16,38.431,38.4366,38.191,38.202
+AMZN,2016-08-17,38.2205,38.261,37.96,38.2315
+AMZN,2016-08-18,38.2,38.2585,38.03,38.223
+AMZN,2016-08-19,38.095,38.1245,37.8445,37.8655
+AMZN,2016-08-22,37.875,37.9925,37.605,37.974
+AMZN,2016-08-23,38.1655,38.235,38.05,38.1225
+AMZN,2016-08-24,38.15,38.1705,37.768,37.8625
+AMZN,2016-08-25,37.8,38.028,37.737,37.961
+AMZN,2016-08-26,38.0025,38.5,37.9898,38.45
+AMZN,2016-08-29,38.436,38.749,38.43,38.5645
+AMZN,2016-08-30,38.5525,38.5918,38.278,38.379
+AMZN,2016-08-31,38.33,38.482,38.2,38.458
+AMZN,2016-09-01,38.545,38.602,38.3375,38.531
+AMZN,2016-09-02,38.7055,38.8,38.585,38.622
+AMZN,2016-09-06,38.702,39.474,38.511,39.443
+AMZN,2016-09-07,39.4765,39.5395,39.2165,39.224
+AMZN,2016-09-08,39.1945,39.325,39.072,39.203
+AMZN,2016-09-09,38.968,39.05,38.0055,38.0925
+AMZN,2016-09-12,37.8675,38.633,37.8,38.5745
+AMZN,2016-09-13,38.4385,38.4945,37.9525,38.0505
+AMZN,2016-09-14,38.11,38.375,37.9425,38.0545
+AMZN,2016-09-15,38.1,38.5435,37.879,38.4845
+AMZN,2016-09-16,38.664,39.023,38.583,38.926
+AMZN,2016-09-19,38.9985,39.097,38.55,38.755
+AMZN,2016-09-20,38.8,39.0685,38.8,39.011
+AMZN,2016-09-21,39.1625,39.5345,38.9505,39.487
+AMZN,2016-09-22,39.7135,40.2944,39.7135,40.235
+AMZN,2016-09-23,40.1565,40.3875,40.106,40.2905
+AMZN,2016-09-26,40.09,40.2965,39.8572,39.958
+AMZN,2016-09-27,40.0925,40.832,40.0555,40.8055
+AMZN,2016-09-28,40.9,41.507,40.8517,41.436
+AMZN,2016-09-29,41.413,41.875,41.2315,41.4525
+AMZN,2016-09-30,41.6305,41.9975,41.62,41.8655
+AMZN,2016-10-03,41.8,41.993,41.5625,41.837
+AMZN,2016-10-04,42.0455,42.1183,41.513,41.7015
+AMZN,2016-10-05,41.9,42.2835,41.806,42.218
+AMZN,2016-10-06,42.185,42.3605,42.03,42.083
+AMZN,2016-10-07,42.2895,42.2975,41.8725,41.9715
+AMZN,2016-10-10,42.1625,42.26,42.0135,42.0855
+AMZN,2016-10-11,42.051,42.0645,41.4175,41.55
+AMZN,2016-10-12,41.7,41.8833,41.505,41.7045
+AMZN,2016-10-13,41.45,41.59,41.0605,41.473
+AMZN,2016-10-14,41.754,41.787,41.148,41.148
+AMZN,2016-10-17,41.075,41.1,40.584,40.6475
+AMZN,2016-10-18,41.1055,41.163,40.751,40.8825
+AMZN,2016-10-19,41.02,41.0335,40.7585,40.8845
+AMZN,2016-10-20,40.6995,40.7855,40.155,40.516
+AMZN,2016-10-21,40.468,40.971,40.45,40.9495
+AMZN,2016-10-24,41.2475,41.915,41.1105,41.9045
+AMZN,2016-10-25,41.965,42.1545,41.661,41.759
+AMZN,2016-10-26,41.638,41.672,41.0,41.1295
+AMZN,2016-10-27,41.562,41.586,40.7715,40.918
+AMZN,2016-10-28,39.1,39.4745,38.7305,38.816
+AMZN,2016-10-31,39.0515,39.685,39.0055,39.491
+AMZN,2016-11-01,39.95,40.042,38.8356,39.2705
+AMZN,2016-11-02,39.1965,39.2375,38.1775,38.278
+AMZN,2016-11-03,38.2525,38.85,38.2,38.3515
+AMZN,2016-11-04,38.1395,38.3,37.6615,37.7525
+AMZN,2016-11-07,38.582,39.3866,38.547,39.2468
+AMZN,2016-11-08,39.2485,39.587,38.955,39.3875
+AMZN,2016-11-09,38.2,38.875,38.0045,38.594
+AMZN,2016-11-10,38.9405,38.9415,35.885,37.119
+AMZN,2016-11-11,36.7865,37.163,36.445,36.9505
+AMZN,2016-11-14,37.2755,37.3,35.505,35.9535
+AMZN,2016-11-15,36.5,37.339,36.2995,37.162
+AMZN,2016-11-16,36.994,37.4935,36.7805,37.3245
+AMZN,2016-11-17,37.466,37.875,37.4,37.8195
+AMZN,2016-11-18,38.05,38.387,37.8822,38.008
+AMZN,2016-11-21,38.3,39.0175,38.2555,39.0
+AMZN,2016-11-22,39.4085,39.62,39.05,39.2665
+AMZN,2016-11-23,39.0865,39.0875,38.656,39.006
+AMZN,2016-11-25,39.325,39.3375,38.895,39.0185
+AMZN,2016-11-28,38.8495,38.85,38.212,38.3385
+AMZN,2016-11-29,38.4,38.4945,38.066,38.126
+AMZN,2016-11-30,38.1,38.4045,37.5125,37.5285
+AMZN,2016-12-01,37.6205,37.6685,36.9015,37.1825
+AMZN,2016-12-02,37.17,37.4245,36.835,37.017
+AMZN,2016-12-05,37.25,38.0745,37.1,37.968
+AMZN,2016-12-06,38.1995,38.412,37.8625,38.236
+AMZN,2016-12-07,38.2275,38.521,37.791,38.521
+AMZN,2016-12-08,38.5935,38.6895,38.2595,38.3665
+AMZN,2016-12-09,38.5,38.5125,38.267,38.433
+AMZN,2016-12-12,38.32,38.3445,37.86,38.006
+AMZN,2016-12-13,38.248,39.123,38.1,38.717
+AMZN,2016-12-14,38.9125,39.043,38.1405,38.441
+AMZN,2016-12-15,38.314,38.455,38.0155,38.05
+AMZN,2016-12-16,38.25,38.2565,37.7,37.8885
+AMZN,2016-12-19,37.9445,38.525,37.808,38.3
+AMZN,2016-12-20,38.4325,38.7195,38.3855,38.561
+AMZN,2016-12-21,38.5,38.561,38.285,38.53
+AMZN,2016-12-22,38.406,38.5605,38.151,38.313
+AMZN,2016-12-23,38.2275,38.325,37.8995,38.0295
+AMZN,2016-12-27,38.17,38.7325,38.06,38.57
+AMZN,2016-12-28,38.8125,39.0,38.525,38.6065
+AMZN,2016-12-29,38.62,38.67,38.0425,38.2575
+AMZN,2016-12-30,38.3235,38.37,37.414,37.4935
+AMZN,2017-01-03,37.896,37.938,37.385,37.6835
+AMZN,2017-01-04,37.9195,37.984,37.71,37.859
+AMZN,2017-01-05,38.0775,39.12,38.0128,39.0225
+AMZN,2017-01-06,39.118,39.972,38.924,39.7995
+AMZN,2017-01-09,39.9,40.0887,39.5885,39.846
+AMZN,2017-01-10,39.83,39.9,39.4772,39.795
+AMZN,2017-01-11,39.683,39.975,39.4755,39.951
+AMZN,2017-01-12,40.0155,40.7065,39.975,40.682
+AMZN,2017-01-13,40.716,41.0825,40.57,40.862
+AMZN,2017-01-17,40.785,40.8,40.172,40.486
+AMZN,2017-01-18,40.475,40.5865,40.2135,40.374
+AMZN,2017-01-19,40.5,40.6755,40.366,40.452
+AMZN,2017-01-20,40.764,40.801,40.313,40.4165
+AMZN,2017-01-23,40.34,40.925,40.254,40.894
+AMZN,2017-01-24,41.1,41.1995,40.725,41.122
+AMZN,2017-01-25,41.2895,41.8709,41.2644,41.826
+AMZN,2017-01-26,41.7765,42.192,41.65,41.9575
+AMZN,2017-01-27,41.95,41.985,41.472,41.7875
+AMZN,2017-01-30,41.65,41.675,40.819,41.519
+AMZN,2017-01-31,41.1875,41.3495,40.978,41.174
+AMZN,2017-02-01,41.4605,41.689,41.247,41.6175
+AMZN,2017-02-02,41.8295,42.1245,41.413,41.9975
+AMZN,2017-02-03,40.336,40.915,40.2,40.51
+AMZN,2017-02-06,40.49,40.536,40.15,40.382
+AMZN,2017-02-07,40.4655,40.808,40.375,40.625
+AMZN,2017-02-08,40.6345,41.074,40.625,40.9855
+AMZN,2017-02-09,41.08,41.25,40.9855,41.068
+AMZN,2017-02-10,41.191,41.4,41.1425,41.373
+AMZN,2017-02-13,41.581,42.15,41.4275,41.8265
+AMZN,2017-02-14,41.85,41.9155,41.5726,41.8195
+AMZN,2017-02-15,41.7,42.1405,41.641,42.135
+AMZN,2017-02-16,42.092,42.25,41.9688,42.214
+AMZN,2017-02-17,42.1,42.3635,42.0365,42.2535
+AMZN,2017-02-21,42.442,42.899,42.3625,42.822
+AMZN,2017-02-22,42.8475,42.9215,42.609,42.7805
+AMZN,2017-02-23,42.8785,43.043,42.4,42.6095
+AMZN,2017-02-24,42.2345,42.2905,41.8875,42.262
+AMZN,2017-02-27,42.119,42.625,41.9835,42.432
+AMZN,2017-02-28,42.5725,42.7045,42.1025,42.252
+AMZN,2017-03-01,42.6525,42.7415,42.4505,42.654
+AMZN,2017-03-02,42.654,42.741,42.364,42.4455
+AMZN,2017-03-03,42.36,42.5992,42.3135,42.494
+AMZN,2017-03-06,42.2615,42.4245,42.056,42.3305
+AMZN,2017-03-07,42.274,42.423,42.1875,42.301
+AMZN,2017-03-08,42.4,42.6535,42.3395,42.525
+AMZN,2017-03-09,42.55,42.82,42.5155,42.65
+AMZN,2017-03-10,42.85,42.8675,42.586,42.61
+AMZN,2017-03-13,42.6555,42.7845,42.5855,42.7295
+AMZN,2017-03-14,42.6775,42.6875,42.3775,42.6265
+AMZN,2017-03-15,42.7165,42.7225,42.3555,42.6485
+AMZN,2017-03-16,42.765,42.775,42.5255,42.671
+AMZN,2017-03-17,42.6745,42.6915,42.532,42.6155
+AMZN,2017-03-20,42.5755,42.89,42.5505,42.8485
+AMZN,2017-03-21,42.942,43.1398,42.0655,42.16
+AMZN,2017-03-22,42.0215,42.4685,41.9525,42.403
+AMZN,2017-03-23,42.41,42.5445,42.24,42.369
+AMZN,2017-03-24,42.584,42.59,42.1765,42.2805
+AMZN,2017-03-27,41.9035,42.515,41.675,42.341
+AMZN,2017-03-28,42.5875,42.923,42.505,42.8
+AMZN,2017-03-29,42.9525,43.8219,42.951,43.716
+AMZN,2017-03-30,43.7475,43.853,43.583,43.817
+AMZN,2017-03-31,43.85,44.5175,43.8325,44.327
+AMZN,2017-04-03,44.4,44.6745,44.271,44.5755
+AMZN,2017-04-04,44.575,45.4269,44.514,45.3415
+AMZN,2017-04-05,45.541,46.186,45.281,45.464
+AMZN,2017-04-06,45.69,45.8595,44.7247,44.914
+AMZN,2017-04-07,44.9825,45.0045,44.4655,44.744
+AMZN,2017-04-10,44.9815,45.4255,44.95,45.352
+AMZN,2017-04-11,45.352,45.562,44.875,45.118
+AMZN,2017-04-12,45.1545,45.2045,44.7625,44.8115
+AMZN,2017-04-13,44.5725,44.7485,44.2245,44.2335
+AMZN,2017-04-17,44.375,45.119,44.375,45.0995
+AMZN,2017-04-18,45.0495,45.4805,45.039,45.189
+AMZN,2017-04-19,45.392,45.525,44.8684,44.96
+AMZN,2017-04-20,44.985,45.266,44.8145,45.103
+AMZN,2017-04-21,45.1335,45.1825,44.8385,44.9265
+AMZN,2017-04-24,45.434,45.4995,45.191,45.3705
+AMZN,2017-04-25,45.352,45.474,45.15,45.3815
+AMZN,2017-04-26,45.515,45.7874,45.378,45.4645
+AMZN,2017-04-27,45.7195,46.093,45.6055,45.919
+AMZN,2017-04-28,47.4415,47.4795,46.2167,46.2495
+AMZN,2017-05-01,46.39,47.72,46.39,47.4115
+AMZN,2017-05-02,47.3322,47.505,47.0706,47.347
+AMZN,2017-05-03,47.3,47.3,46.795,47.0515
+AMZN,2017-05-04,47.2375,47.25,46.7108,46.8765
+AMZN,2017-05-05,47.026,47.0395,46.515,46.7075
+AMZN,2017-05-08,47.0475,47.4525,46.9605,47.452
+AMZN,2017-05-09,47.64,47.8945,47.51,47.641
+AMZN,2017-05-10,47.675,47.6875,47.25,47.4475
+AMZN,2017-05-11,47.2555,47.5145,47.0388,47.381
+AMZN,2017-05-12,47.725,48.1395,47.5765,48.0675
+AMZN,2017-05-15,47.9365,48.1575,47.8027,47.8985
+AMZN,2017-05-16,48.05,48.503,48.0455,48.3035
+AMZN,2017-05-17,47.735,48.0198,47.206,47.238
+AMZN,2017-05-18,47.24,48.1375,47.238,47.9245
+AMZN,2017-05-19,48.142,48.446,47.986,47.992
+AMZN,2017-05-22,48.2,48.569,48.145,48.5335
+AMZN,2017-05-23,48.751,48.76,48.3425,48.577
+AMZN,2017-05-24,48.8,49.05,48.5115,49.0175
+AMZN,2017-05-25,49.2425,49.95,49.1055,49.669
+AMZN,2017-05-26,49.75,49.9325,49.4625,49.789
+AMZN,2017-05-30,49.8255,50.06,49.776,49.835
+AMZN,2017-05-31,50.0,50.006,49.108,49.731
+AMZN,2017-06-01,49.9295,49.9495,49.5685,49.7975
+AMZN,2017-06-02,49.9495,50.424,49.7835,50.3365
+AMZN,2017-06-05,50.3615,50.6605,50.1755,50.567
+AMZN,2017-06-06,50.6,50.825,50.0625,50.15
+AMZN,2017-06-07,50.2975,50.5125,50.1,50.5035
+AMZN,2017-06-08,50.603,50.6805,50.3055,50.5135
+AMZN,2017-06-09,50.625,50.6495,46.35,48.9155
+AMZN,2017-06-12,48.35,48.7975,47.25,48.2455
+AMZN,2017-06-13,48.8995,49.225,48.305,49.0395
+AMZN,2017-06-14,49.4295,49.517,48.3355,48.8235
+AMZN,2017-06-15,47.935,48.2865,47.543,48.2085
+AMZN,2017-06-16,49.8,49.9875,49.1,49.3855
+AMZN,2017-06-19,50.85,50.85,49.495,49.7585
+AMZN,2017-06-20,49.9,50.244,49.601,49.6295
+AMZN,2017-06-21,49.935,50.136,49.6326,50.1115
+AMZN,2017-06-22,50.1115,50.348,49.86,50.065
+AMZN,2017-06-23,50.127,50.231,49.901,50.187
+AMZN,2017-06-26,50.425,50.49,49.6,49.699
+AMZN,2017-06-27,49.5345,49.94,48.8,48.839
+AMZN,2017-06-28,48.9275,49.534,48.4605,49.5165
+AMZN,2017-06-29,48.95,49.378,48.2625,48.7965
+AMZN,2017-06-30,49.006,49.1735,48.3805,48.4
+AMZN,2017-07-03,48.6395,48.7245,47.55,47.683
+AMZN,2017-07-05,48.0765,48.75,47.7625,48.57
+AMZN,2017-07-06,48.233,48.72,47.951,48.257
+AMZN,2017-07-07,48.4775,49.0055,48.457,48.938
+AMZN,2017-07-10,49.25,49.972,49.175,49.8235
+AMZN,2017-07-11,49.65,49.7995,49.186,49.7065
+AMZN,2017-07-12,50.0325,50.4275,49.905,50.3255
+AMZN,2017-07-13,50.231,50.344,49.795,50.0315
+AMZN,2017-07-14,50.12,50.2225,49.8445,50.0905
+AMZN,2017-07-17,50.2345,50.7375,50.1905,50.502
+AMZN,2017-07-18,50.3,51.3015,50.2,51.2225
+AMZN,2017-07-19,51.25,51.5795,51.125,51.3435
+AMZN,2017-07-20,51.5795,51.7485,51.126,51.435
+AMZN,2017-07-21,51.064,51.305,50.55,51.2835
+AMZN,2017-07-24,51.417,52.1505,51.3715,51.9475
+AMZN,2017-07-25,51.9025,52.1665,51.624,52.0065
+AMZN,2017-07-26,52.16,52.66,52.16,52.64
+AMZN,2017-07-27,53.4775,54.1655,52.009,52.3
+AMZN,2017-07-28,50.607,51.6425,50.05,51.002
+AMZN,2017-07-31,50.9525,50.9525,49.351,49.389
+AMZN,2017-08-01,49.8055,50.32,49.579,49.8095
+AMZN,2017-08-02,50.0885,50.1605,49.0865,49.7945
+AMZN,2017-08-03,49.9735,49.975,49.2295,49.346
+AMZN,2017-08-04,49.484,49.5836,49.1,49.3705
+AMZN,2017-08-07,49.5325,49.75,49.357,49.6135
+AMZN,2017-08-08,49.7175,49.814,49.2895,49.492
+AMZN,2017-08-09,49.13,49.4,48.7635,49.1005
+AMZN,2017-08-10,48.8147,48.993,47.734,47.846
+AMZN,2017-08-11,48.0,48.5195,47.569,48.3995
+AMZN,2017-08-14,48.9205,49.275,48.8095,49.165
+AMZN,2017-08-15,49.445,49.587,49.1,49.137
+AMZN,2017-08-16,49.0825,49.323,48.661,48.909
+AMZN,2017-08-17,48.892,48.892,48.016,48.0285
+AMZN,2017-08-18,48.07,48.2715,47.7325,47.9235
+AMZN,2017-08-21,47.8785,48.06,47.273,47.6645
+AMZN,2017-08-22,47.776,48.3965,47.7748,48.345
+AMZN,2017-08-23,47.969,48.1,47.71,47.9
+AMZN,2017-08-24,47.871,47.95,47.057,47.6225
+AMZN,2017-08-25,47.8,47.881,47.205,47.263
+AMZN,2017-08-28,47.327,47.65,47.1125,47.301
+AMZN,2017-08-29,47.0,47.8,46.8165,47.703
+AMZN,2017-08-30,47.922,48.4705,47.8453,48.3795
+AMZN,2017-08-31,48.735,49.05,48.638,49.03
+AMZN,2017-09-01,49.21,49.225,48.8438,48.9125
+AMZN,2017-09-05,48.77,48.8385,48.0185,48.2635
+AMZN,2017-09-06,48.416,48.592,48.03,48.39
+AMZN,2017-09-07,48.7,49.0295,48.6275,48.9735
+AMZN,2017-09-08,48.955,48.994,48.1735,48.295
+AMZN,2017-09-11,48.723,49.097,48.711,48.898
+AMZN,2017-09-12,49.1635,49.2336,48.7759,49.129
+AMZN,2017-09-13,49.1985,50.0,48.971,49.98
+AMZN,2017-09-14,49.84,49.928,49.387,49.6105
+AMZN,2017-09-15,49.6505,49.8125,49.2015,49.3395
+AMZN,2017-09-18,49.52,49.6396,48.4085,48.7095
+AMZN,2017-09-19,48.8625,48.912,48.373,48.493
+AMZN,2017-09-20,48.5895,48.7405,48.1082,48.6605
+AMZN,2017-09-21,48.5655,48.585,48.101,48.2325
+AMZN,2017-09-22,48.0505,48.2805,47.721,47.755
+AMZN,2017-09-25,47.4655,47.471,46.6445,46.9895
+AMZN,2017-09-26,47.2745,47.4315,46.5875,46.93
+AMZN,2017-09-27,47.4,47.765,47.165,47.5435
+AMZN,2017-09-28,47.593,47.985,47.505,47.82
+AMZN,2017-09-29,48.0055,48.2415,47.9188,48.0675
+AMZN,2017-10-02,48.2,48.3652,47.606,47.9595
+AMZN,2017-10-03,47.9,48.1845,47.5185,47.855
+AMZN,2017-10-04,47.7105,48.3895,47.7025,48.2725
+AMZN,2017-10-05,48.5,49.0755,48.482,49.0425
+AMZN,2017-10-06,48.782,49.7875,48.782,49.4755
+AMZN,2017-10-09,49.662,49.925,49.375,49.5495
+AMZN,2017-10-10,49.8335,49.8975,49.005,49.36
+AMZN,2017-10-11,49.5635,49.775,49.3348,49.75
+AMZN,2017-10-12,49.8405,50.422,49.62,50.0465
+AMZN,2017-10-13,50.3675,50.3885,50.0515,50.147
+AMZN,2017-10-16,50.422,50.4785,50.052,50.317
+AMZN,2017-10-17,50.2795,50.5735,50.219,50.4565
+AMZN,2017-10-18,50.4635,51.1155,49.8275,49.85
+AMZN,2017-10-19,49.5,49.5525,49.012,49.3305
+AMZN,2017-10-20,49.6765,49.731,49.1,49.1455
+AMZN,2017-10-23,49.3365,49.3365,48.125,48.315
+AMZN,2017-10-24,48.45,48.9925,48.25,48.795
+AMZN,2017-10-25,48.9,49.222,48.312,48.6455
+AMZN,2017-10-26,49.0165,49.145,48.4275,48.6215
+AMZN,2017-10-27,52.8505,55.279,52.5275,55.0475
+AMZN,2017-10-30,54.7505,56.1395,54.678,55.5425
+AMZN,2017-10-31,55.45,55.527,55.056,55.264
+AMZN,2017-11-01,55.27,55.4485,54.837,55.184
+AMZN,2017-11-02,54.8905,55.097,54.3435,54.711
+AMZN,2017-11-03,54.5575,55.634,54.426,55.58
+AMZN,2017-11-06,55.4575,56.2705,55.4385,56.033
+AMZN,2017-11-07,56.237,56.53,55.875,56.1585
+AMZN,2017-11-08,56.141,56.777,55.9555,56.644
+AMZN,2017-11-09,56.298,56.481,55.7885,56.4565
+AMZN,2017-11-10,56.305,56.5875,56.203,56.2675
+AMZN,2017-11-13,56.15,56.995,56.117,56.4585
+AMZN,2017-11-14,56.5055,56.9,56.1945,56.842
+AMZN,2017-11-15,56.3505,56.5875,56.0815,56.3345
+AMZN,2017-11-16,56.508,56.908,56.5025,56.8645
+AMZN,2017-11-17,56.914,56.94,56.2905,56.494
+AMZN,2017-11-20,56.4885,56.671,56.1275,56.3155
+AMZN,2017-11-21,56.643,57.0,56.41,56.9745
+AMZN,2017-11-22,57.05,58.0135,57.05,57.808
+AMZN,2017-11-24,58.035,59.342,58.035,59.3
+AMZN,2017-11-27,60.133,60.6705,59.5575,59.7915
+AMZN,2017-11-28,60.244,60.267,59.426,59.68
+AMZN,2017-11-29,59.74,59.74,57.2595,58.0605
+AMZN,2017-11-30,58.355,58.9285,58.0,58.8375
+AMZN,2017-12-01,58.6025,58.9825,57.6,58.1175
+AMZN,2017-12-04,58.6925,58.76,56.4,56.6975
+AMZN,2017-12-05,56.413,57.9635,56.237,57.0785
+AMZN,2017-12-06,56.8995,57.7945,56.804,57.647
+AMZN,2017-12-07,57.8295,58.1595,57.55,57.9895
+AMZN,2017-12-08,58.52,58.6395,57.855,58.1
+AMZN,2017-12-11,58.23,58.495,57.85,58.4575
+AMZN,2017-12-12,58.3255,58.68,58.0805,58.254
+AMZN,2017-12-13,58.5,58.5435,58.0135,58.2065
+AMZN,2017-12-14,58.1855,58.8965,58.1225,58.713
+AMZN,2017-12-15,58.9515,59.1375,58.4665,58.949
+AMZN,2017-12-18,59.3685,59.739,59.0455,59.529
+AMZN,2017-12-19,59.4575,59.6485,58.957,59.3715
+AMZN,2017-12-20,59.525,59.55,58.8,58.881
+AMZN,2017-12-21,58.795,58.9585,58.382,58.738
+AMZN,2017-12-22,58.604,58.731,58.3915,58.418
+AMZN,2017-12-26,58.418,58.916,58.0275,58.838
+AMZN,2017-12-27,58.9955,59.3645,58.7805,59.113
+AMZN,2017-12-28,59.45,59.505,59.219,59.305
+AMZN,2017-12-29,59.1175,59.2,58.375,58.4735
+AMZN,2018-01-02,58.6,59.5,58.5255,59.45
+AMZN,2018-01-03,59.415,60.2745,59.415,60.21
+AMZN,2018-01-04,60.25,60.7935,60.233,60.482
+AMZN,2018-01-05,60.8755,61.457,60.5,61.457
+AMZN,2018-01-08,61.8,62.654,61.6015,62.3435
+AMZN,2018-01-09,62.845,62.9665,62.088,62.635
+AMZN,2018-01-10,62.2575,62.7165,61.8615,62.7165
+AMZN,2018-01-11,62.987,63.8385,62.823,63.834
+AMZN,2018-01-12,63.6695,65.288,63.6695,65.26
+AMZN,2018-01-16,66.15,66.997,64.615,65.243
+AMZN,2018-01-17,65.612,65.7,64.044,64.75
+AMZN,2018-01-18,64.6975,65.23,64.201,64.666
+AMZN,2018-01-19,65.6,65.65,64.6495,64.729
+AMZN,2018-01-22,64.8585,66.3725,64.833,66.3655
+AMZN,2018-01-23,66.9045,68.245,66.867,68.127
+AMZN,2018-01-24,68.741,69.408,66.9,67.8755
+AMZN,2018-01-25,68.4,68.917,67.881,68.8975
+AMZN,2018-01-26,69.6005,70.1265,69.0455,70.1025
+AMZN,2018-01-29,70.459,71.5695,70.022,70.884
+AMZN,2018-01-30,70.1585,71.9625,69.6,71.891
+AMZN,2018-01-31,72.565,73.629,72.502,72.5445
+AMZN,2018-02-01,72.25,72.994,69.257,69.5
+AMZN,2018-02-02,73.8695,74.9,70.7,71.4975
+AMZN,2018-02-05,70.131,72.949,66.036,69.5
+AMZN,2018-02-06,68.073,72.1995,67.5895,72.142
+AMZN,2018-02-07,72.45,73.0495,70.7575,70.7575
+AMZN,2018-02-08,71.484,71.6875,67.5,67.525
+AMZN,2018-02-09,68.6745,69.1745,63.2965,66.98
+AMZN,2018-02-12,68.2335,69.6905,67.2005,69.3665
+AMZN,2018-02-13,69.2965,70.986,69.1765,70.7255
+AMZN,2018-02-14,70.3125,72.603,70.168,72.5525
+AMZN,2018-02-15,73.3445,73.447,71.842,73.088
+AMZN,2018-02-16,72.8685,73.29,72.328,72.4345
+AMZN,2018-02-20,72.3245,74.4385,72.3245,73.418
+AMZN,2018-02-21,74.25,75.1745,73.946,74.146
+AMZN,2018-02-22,74.768,75.127,73.788,74.267
+AMZN,2018-02-23,74.767,75.0,74.325,75.0
+AMZN,2018-02-26,75.46,76.142,75.35,76.0975
+AMZN,2018-02-27,76.225,76.339,75.3605,75.599
+AMZN,2018-02-28,75.9755,76.435,75.6,75.6225
+AMZN,2018-03-01,75.68,75.9245,73.25,74.6725
+AMZN,2018-03-02,73.455,75.0525,72.7505,75.0125
+AMZN,2018-03-05,74.712,76.269,74.05,76.1805
+AMZN,2018-03-06,76.66,77.1065,76.4,76.882
+AMZN,2018-03-07,76.326,77.295,76.1255,77.25
+AMZN,2018-03-08,77.5,77.744,77.2625,77.593
+AMZN,2018-03-09,78.175,78.947,77.954,78.9445
+AMZN,2018-03-12,79.63,80.2665,79.335,79.9195
+AMZN,2018-03-13,80.798,80.877,78.9005,79.409
+AMZN,2018-03-14,79.85,80.322,79.5445,79.55
+AMZN,2018-03-15,79.75,79.8455,78.9055,79.116
+AMZN,2018-03-16,79.1725,79.472,78.375,78.584
+AMZN,2018-03-19,77.7265,78.083,76.2675,77.2465
+AMZN,2018-03-20,77.517,79.35,77.2705,79.3255
+AMZN,2018-03-21,79.3225,79.5,78.1585,79.093
+AMZN,2018-03-22,78.2735,78.6925,77.12,77.246
+AMZN,2018-03-23,76.9505,77.451,74.768,74.778
+AMZN,2018-03-26,76.5,77.8495,74.9625,77.793
+AMZN,2018-03-27,78.62,78.7985,74.116,74.8525
+AMZN,2018-03-28,72.35,72.795,69.3085,71.571
+AMZN,2018-03-29,70.3,72.7735,68.26,72.367
+AMZN,2018-04-02,70.881,71.068,67.75,68.5995
+AMZN,2018-04-03,69.569,70.7,67.7665,69.6025
+AMZN,2018-04-04,67.912,70.7695,67.644,70.5285
+AMZN,2018-04-05,72.0995,72.978,71.3535,72.5875
+AMZN,2018-04-06,71.4985,72.625,70.013,70.2615
+AMZN,2018-04-09,71.2515,71.924,70.1285,70.304
+AMZN,2018-04-10,71.5995,71.919,70.785,71.811
+AMZN,2018-04-11,71.972,72.439,71.2445,71.3525
+AMZN,2018-04-12,71.975,72.606,71.753,72.425
+AMZN,2018-04-13,72.457,72.989,71.226,71.5395
+AMZN,2018-04-16,72.25,72.35,71.374,72.075
+AMZN,2018-04-17,73.115,75.3595,72.851,75.1915
+AMZN,2018-04-18,75.7325,76.69,75.2055,76.392
+AMZN,2018-04-19,77.161,78.426,76.953,77.8455
+AMZN,2018-04-20,78.06,78.06,75.8045,76.3745
+AMZN,2018-04-23,75.893,77.4,75.1705,75.893
+AMZN,2018-04-24,76.79,76.975,72.4225,73.0045
+AMZN,2018-04-25,72.9,73.4995,70.751,73.0085
+AMZN,2018-04-26,74.2505,76.471,73.925,75.898
+AMZN,2018-04-27,81.7005,81.905,78.3695,78.631
+AMZN,2018-04-30,79.125,79.8,78.047,78.3065
+AMZN,2018-05-01,78.161,79.25,77.609,79.113
+AMZN,2018-05-02,79.049,79.425,78.318,78.484
+AMZN,2018-05-03,78.0005,78.74,77.301,78.604
+AMZN,2018-05-04,78.1225,79.245,78.1095,79.0475
+AMZN,2018-05-07,79.467,80.3475,79.3915,80.007
+AMZN,2018-05-08,79.75,79.844,79.1255,79.6195
+AMZN,2018-05-09,80.0,80.4,79.6,80.4
+AMZN,2018-05-10,80.424,80.78,80.172,80.454
+AMZN,2018-05-11,80.5495,80.555,79.8945,80.166
+AMZN,2018-05-14,80.2,80.559,80.0025,80.077
+AMZN,2018-05-15,79.39,79.39,78.261,78.806
+AMZN,2018-05-16,78.875,79.7215,78.8335,79.364
+AMZN,2018-05-17,79.028,79.702,78.65,79.088
+AMZN,2018-05-18,79.0665,79.1795,78.605,78.7185
+AMZN,2018-05-21,79.25,79.6025,78.75,79.273
+AMZN,2018-05-22,79.4945,79.4945,78.7625,79.07
+AMZN,2018-05-23,78.5525,80.093,78.317,80.093
+AMZN,2018-05-24,79.9015,80.412,79.419,80.1535
+AMZN,2018-05-25,80.15,80.706,80.0225,80.5075
+AMZN,2018-05-29,80.0355,81.0895,80.0075,80.6435
+AMZN,2018-05-30,80.905,81.3,80.6465,81.2445
+AMZN,2018-05-31,81.15,81.75,81.0675,81.481
+AMZN,2018-06-01,81.8515,82.3365,81.7545,82.077
+AMZN,2018-06-04,82.445,83.284,82.2745,83.2635
+AMZN,2018-06-05,83.6495,84.95,83.503,84.8175
+AMZN,2018-06-06,85.2255,85.725,84.3235,84.7875
+AMZN,2018-06-07,84.928,84.995,83.8055,84.465
+AMZN,2018-06-08,84.056,84.472,83.6505,84.1995
+AMZN,2018-06-11,84.0755,84.712,84.0295,84.456
+AMZN,2018-06-12,84.65,84.9755,84.576,84.9375
+AMZN,2018-06-13,85.1405,85.6875,85.006,85.243
+AMZN,2018-06-14,85.674,86.24,85.4435,86.193
+AMZN,2018-06-15,85.7,86.0435,85.426,85.7985
+AMZN,2018-06-18,85.313,86.337,85.128,86.1895
+AMZN,2018-06-19,85.452,86.8055,85.0195,86.739
+AMZN,2018-06-20,87.125,88.1465,87.068,87.504
+AMZN,2018-06-21,88.0,88.155,85.878,86.511
+AMZN,2018-06-22,87.131,87.15,85.595,85.7835
+AMZN,2018-06-25,85.1255,85.25,82.3155,83.1575
+AMZN,2018-06-26,83.6185,85.0785,83.167,84.5545
+AMZN,2018-06-27,85.4055,85.5975,83.0,83.0255
+AMZN,2018-06-28,83.627,85.275,83.0585,85.0725
+AMZN,2018-06-29,85.85,86.1705,84.716,84.99
+AMZN,2018-07-02,84.135,85.6945,83.903,85.689
+AMZN,2018-07-03,86.198,86.25,84.624,84.698
+AMZN,2018-07-05,85.269,85.5345,84.1075,84.9865
+AMZN,2018-07-06,84.8,85.7635,84.5835,85.5315
+AMZN,2018-07-09,86.2025,86.978,85.8115,86.951
+AMZN,2018-07-10,86.9265,87.5,86.55,87.1535
+AMZN,2018-07-11,86.8995,87.848,86.7,87.75
+AMZN,2018-07-12,88.2255,89.9,88.109,89.831
+AMZN,2018-07-13,90.1965,90.765,89.7615,90.6515
+AMZN,2018-07-16,91.0975,92.0975,90.7225,91.1245
+AMZN,2018-07-17,90.578,92.5845,89.869,92.1965
+AMZN,2018-07-18,92.4,92.944,91.5635,92.146
+AMZN,2018-07-19,91.473,92.05,90.5635,90.6485
+AMZN,2018-07-20,91.2505,91.742,90.503,90.685
+AMZN,2018-07-23,90.6105,90.95,88.4995,90.1
+AMZN,2018-07-24,91.4505,92.0,90.469,91.462
+AMZN,2018-07-25,91.465,93.192,91.132,93.1805
+AMZN,2018-07-26,91.95,92.234,90.225,90.4
+AMZN,2018-07-27,93.8025,94.0025,90.3265,90.8635
+AMZN,2018-07-30,91.3665,91.475,88.301,88.961
+AMZN,2018-07-31,89.3245,90.0915,86.966,88.872
+AMZN,2018-08-01,89.2,89.922,88.801,89.8585
+AMZN,2018-08-02,89.4385,91.828,89.3,91.7165
+AMZN,2018-08-03,91.887,92.05,91.075,91.1645
+AMZN,2018-08-06,91.2905,92.3885,90.946,92.3875
+AMZN,2018-08-07,92.7265,93.486,92.3135,93.124
+AMZN,2018-08-08,93.05,94.5755,92.725,94.326
+AMZN,2018-08-09,94.1,95.7285,93.874,94.926
+AMZN,2018-08-10,94.4255,94.975,93.9105,94.315
+AMZN,2018-08-13,94.925,96.25,94.6835,94.81
+AMZN,2018-08-14,95.9695,96.0505,95.0,95.9825
+AMZN,2018-08-15,95.4775,95.8105,93.4895,94.131
+AMZN,2018-08-16,95.197,95.25,94.1775,94.326
+AMZN,2018-08-17,94.29,94.4,92.7775,94.111
+AMZN,2018-08-20,94.5285,94.5875,93.303,93.8355
+AMZN,2018-08-21,94.0,94.8875,93.7205,94.171
+AMZN,2018-08-22,93.832,95.29,93.832,95.245
+AMZN,2018-08-23,95.3585,95.975,95.038,95.145
+AMZN,2018-08-24,95.5255,95.8005,95.127,95.2695
+AMZN,2018-08-27,95.75,96.385,95.464,96.384
+AMZN,2018-08-28,96.8865,97.089,96.441,96.641
+AMZN,2018-08-29,97.6725,99.9345,97.447,99.905
+AMZN,2018-08-30,99.871,101.278,99.345,100.119
+AMZN,2018-08-31,100.35,101.119,100.237,100.636
+AMZN,2018-09-04,101.325,102.525,100.65,101.976
+AMZN,2018-09-05,101.905,102.019,99.4945,99.741
+AMZN,2018-09-06,100.326,100.375,96.7605,97.9155
+AMZN,2018-09-07,96.9355,98.76,96.8675,97.6035
+AMZN,2018-09-10,98.55,98.652,96.576,96.9505
+AMZN,2018-09-11,96.4135,99.444,95.85,99.3575
+AMZN,2018-09-12,99.7,100.0,98.122,99.5
+AMZN,2018-09-13,100.0,100.438,99.1015,99.4935
+AMZN,2018-09-14,99.6465,99.6825,97.961,98.5095
+AMZN,2018-09-17,97.7365,97.841,94.3705,95.4015
+AMZN,2018-09-18,95.9325,97.91,95.772,97.0525
+AMZN,2018-09-19,97.025,97.0415,95.245,96.321
+AMZN,2018-09-20,96.929,97.75,96.6125,97.215
+AMZN,2018-09-21,97.711,97.8655,95.525,95.7505
+AMZN,2018-09-24,95.1895,96.844,93.25,96.718
+AMZN,2018-09-25,97.145,98.7955,96.9425,98.7275
+AMZN,2018-09-26,98.425,99.7625,98.076,98.7425
+AMZN,2018-09-27,99.662,100.808,99.429,100.649
+AMZN,2018-09-28,100.22,101.326,99.823,100.15
+AMZN,2018-10-01,101.1,101.66,100.18,100.218
+AMZN,2018-10-02,99.9995,100.67,98.2885,98.5655
+AMZN,2018-10-03,99.085,99.485,97.4905,97.638
+AMZN,2018-10-04,97.45,97.8,94.8285,95.471
+AMZN,2018-10-05,95.8995,96.454,93.1415,94.4825
+AMZN,2018-10-08,93.7,95.1,91.533,93.221
+AMZN,2018-10-09,92.9995,94.834,92.616,93.516
+AMZN,2018-10-10,92.8945,92.928,87.7205,87.7625
+AMZN,2018-10-11,86.2,87.77,84.255,85.968
+AMZN,2018-10-12,90.4,90.4475,87.1265,89.4305
+AMZN,2018-10-15,89.75,89.7525,86.7115,88.0475
+AMZN,2018-10-16,89.175,91.194,88.0775,90.998
+AMZN,2018-10-17,92.1395,92.25,90.35,91.5865
+AMZN,2018-10-18,91.0745,91.5075,88.3935,88.536
+AMZN,2018-10-19,89.258,90.455,87.65,88.2015
+AMZN,2018-10-22,89.2,90.475,87.8,89.465
+AMZN,2018-10-23,87.112,88.817,85.7,88.435
+AMZN,2018-10-24,88.685,88.8855,82.828,83.21
+AMZN,2018-10-25,85.167,89.7405,84.6005,89.1085
+AMZN,2018-10-26,82.4795,84.923,80.15,82.1405
+AMZN,2018-10-29,83.0,83.287,74.75,76.944
+AMZN,2018-10-30,74.308,77.0495,73.818,76.521
+AMZN,2018-10-31,78.4995,81.1955,78.2545,79.9005
+AMZN,2018-11-01,81.1765,83.5225,79.922,83.2765
+AMZN,2018-11-02,83.9295,84.872,82.5915,83.2765
+AMZN,2018-11-05,82.8785,82.9045,79.818,81.39
+AMZN,2018-11-06,80.9175,83.25,80.7275,82.1405
+AMZN,2018-11-07,83.65,87.9615,83.204,87.7745
+AMZN,2018-11-08,87.75,89.2,86.2555,87.7455
+AMZN,2018-11-09,86.625,87.196,85.0935,85.6215
+AMZN,2018-11-12,84.912,85.4275,81.5005,81.8425
+AMZN,2018-11-13,82.4645,83.853,80.6875,81.5585
+AMZN,2018-11-14,82.816,83.65,79.8535,79.9505
+AMZN,2018-11-15,79.0505,81.241,77.3255,80.972
+AMZN,2018-11-16,79.375,80.724,78.656,79.6705
+AMZN,2018-11-19,78.8505,79.0595,75.168,75.6145
+AMZN,2018-11-20,71.875,76.7375,71.0,74.773
+AMZN,2018-11-21,77.1495,77.5,75.75,75.8365
+AMZN,2018-11-23,75.85,76.81,75.0905,75.103
+AMZN,2018-11-26,76.95,79.2405,76.211,79.0665
+AMZN,2018-11-27,78.7995,79.8825,77.9005,79.071
+AMZN,2018-11-28,80.696,84.0725,80.061,83.8875
+AMZN,2018-11-29,83.7495,84.4995,82.6165,83.6785
+AMZN,2018-11-30,83.975,84.8,83.325,84.5085
+AMZN,2018-12-03,88.473,88.917,86.5,88.618
+AMZN,2018-12-04,87.8,88.517,83.25,83.42
+AMZN,2018-12-06,80.7435,85.0525,80.4925,84.9595
+AMZN,2018-12-07,85.2535,85.9465,81.273,81.4565
+AMZN,2018-12-10,81.192,82.8995,79.5435,82.0515
+AMZN,2018-12-11,83.9,83.9735,80.98,82.162
+AMZN,2018-12-12,83.45,85.2495,83.0135,83.177
+AMZN,2018-12-13,84.0,84.606,82.075,82.919
+AMZN,2018-12-14,81.9,82.1285,79.25,79.5955
+AMZN,2018-12-17,78.3,78.8065,75.2505,76.0455
+AMZN,2018-12-18,77.0,78.3775,76.1505,77.574
+AMZN,2018-12-19,77.1525,79.2265,74.159,74.754
+AMZN,2018-12-20,74.2,75.475,71.6345,73.0415
+AMZN,2018-12-21,73.2495,74.0,68.198,68.8725
+AMZN,2018-12-24,67.3,69.8015,65.35,67.198
+AMZN,2018-12-26,68.4445,73.658,68.1505,73.545
+AMZN,2018-12-27,72.71,73.45,69.5155,73.082
+AMZN,2018-12-28,73.6675,75.6735,72.45,73.901
+AMZN,2018-12-31,75.54,76.038,74.35,75.0985
+AMZN,2019-01-02,73.26,77.668,73.0465,76.9565
+AMZN,2019-01-03,76.0005,76.9,74.8555,75.014
+AMZN,2019-01-04,76.5,79.7,75.9155,78.7695
+AMZN,2019-01-07,80.1155,81.728,79.4595,81.4755
+AMZN,2019-01-08,83.2345,83.8305,80.8305,82.829
+AMZN,2019-01-09,82.649,83.39,82.07,82.971
+AMZN,2019-01-10,82.0505,83.1625,81.081,82.811
+AMZN,2019-01-11,82.0275,83.0145,81.811,82.028
+AMZN,2019-01-14,80.75,82.41,79.7575,80.8605
+AMZN,2019-01-15,81.6,83.758,81.3005,83.728
+AMZN,2019-01-16,84.211,85.25,83.794,84.189
+AMZN,2019-01-17,84.0,85.0085,83.875,84.661
+AMZN,2019-01-18,85.6,85.81,84.577,84.81
+AMZN,2019-01-22,84.05,84.0935,80.51,81.6085
+AMZN,2019-01-23,82.8,82.8715,80.6,82.001
+AMZN,2019-01-24,82.0535,82.863,81.589,82.7465
+AMZN,2019-01-25,83.525,84.174,83.0805,83.5285
+AMZN,2019-01-28,82.1795,82.25,80.7045,81.8945
+AMZN,2019-01-29,81.5635,81.619,79.536,79.694
+AMZN,2019-01-30,81.15,83.8475,80.984,83.5215
+AMZN,2019-01-31,84.6425,86.8205,83.954,85.9365
+AMZN,2019-02-01,81.944,83.653,81.1005,81.3115
+AMZN,2019-02-04,81.15,82.4815,80.675,81.6655
+AMZN,2019-02-05,82.167,83.263,82.125,82.9405
+AMZN,2019-02-06,83.5375,83.613,81.667,82.013
+AMZN,2019-02-07,81.25,81.277,79.6455,80.7185
+AMZN,2019-02-08,79.3,79.4295,78.338,79.411
+AMZN,2019-02-11,80.049,80.4645,79.3,79.55
+AMZN,2019-02-12,80.2,81.97,79.944,81.9005
+AMZN,2019-02-13,82.35,82.819,81.8555,82.0
+AMZN,2019-02-14,81.225,81.895,80.303,81.1325
+AMZN,2019-02-15,81.393,81.4455,80.225,80.3975
+AMZN,2019-02-19,80.05,81.7,80.028,81.379
+AMZN,2019-02-20,81.5,81.7465,80.506,81.105
+AMZN,2019-02-21,80.9925,81.178,80.0455,80.972
+AMZN,2019-02-22,81.175,81.747,81.0585,81.578
+AMZN,2019-02-25,82.0725,82.73,81.5195,81.65
+AMZN,2019-02-26,81.299,81.9995,80.8065,81.82
+AMZN,2019-02-27,81.409,82.0905,80.755,82.0545
+AMZN,2019-02-28,81.7625,82.5885,81.6915,81.9915
+AMZN,2019-03-01,82.7565,83.713,82.55,83.5865
+AMZN,2019-03-04,84.25,85.4715,83.718,84.8085
+AMZN,2019-03-05,85.1475,85.39,84.4505,84.6215
+AMZN,2019-03-06,84.7985,84.8875,83.414,83.4475
+AMZN,2019-03-07,83.3685,83.4875,81.0255,81.2975
+AMZN,2019-03-08,80.2005,81.136,79.3285,81.04
+AMZN,2019-03-11,81.306,83.6145,81.3005,83.531
+AMZN,2019-03-12,83.45,84.2135,83.049,83.655
+AMZN,2019-03-13,84.15,85.0,83.9675,84.5405
+AMZN,2019-03-14,84.56,85.1,84.217,84.311
+AMZN,2019-03-15,85.15,85.94,84.6565,85.618
+AMZN,2019-03-18,85.635,87.5,85.6315,87.1075
+AMZN,2019-03-19,87.6755,89.208,87.6755,88.0925
+AMZN,2019-03-20,88.497,89.975,88.3515,89.8635
+AMZN,2019-03-21,89.813,91.1875,89.364,90.963
+AMZN,2019-03-22,90.5085,90.949,88.1555,88.2385
+AMZN,2019-03-25,87.8895,89.134,87.375,88.713
+AMZN,2019-03-26,89.65,90.2885,88.668,89.188
+AMZN,2019-03-27,89.2065,89.375,87.284,88.285
+AMZN,2019-03-28,88.5,88.8965,87.6735,88.671
+AMZN,2019-03-29,89.329,89.643,88.8315,89.0375
+AMZN,2019-04-01,90.0055,90.7835,89.9365,90.7095
+AMZN,2019-04-02,90.551,91.0,90.256,90.699
+AMZN,2019-04-03,91.336,91.5,90.481,91.035
+AMZN,2019-04-04,91.0325,91.4375,90.21,90.943
+AMZN,2019-04-05,91.45,91.929,91.2595,91.864
+AMZN,2019-04-08,91.6615,92.51,91.2555,92.493
+AMZN,2019-04-09,92.2745,92.6545,91.589,91.792
+AMZN,2019-04-10,92.05,92.4,91.4405,92.3665
+AMZN,2019-04-11,92.435,92.4975,92.0155,92.2035
+AMZN,2019-04-12,92.42,92.575,92.065,92.153
+AMZN,2019-04-15,92.1,92.3425,90.945,92.2435
+AMZN,2019-04-16,92.5675,93.4885,92.4,93.152
+AMZN,2019-04-17,93.6495,93.8235,93.022,93.241
+AMZN,2019-04-18,93.4395,93.541,92.974,93.0845
+AMZN,2019-04-22,92.77,94.421,92.282,94.3655
+AMZN,2019-04-23,94.56,96.463,94.479,96.1885
+AMZN,2019-04-24,96.25,96.4845,94.908,95.0875
+AMZN,2019-04-25,95.85,96.1225,95.0155,95.1125
+AMZN,2019-04-26,96.45,97.55,94.9,97.5315
+AMZN,2019-04-29,97.45,97.817,96.7045,96.9215
+AMZN,2019-04-30,96.505,96.7855,95.3475,96.326
+AMZN,2019-05-01,96.6545,97.182,95.5275,95.576
+AMZN,2019-05-02,95.6665,96.0775,94.0935,95.041
+AMZN,2019-05-03,97.45,98.22,96.8,98.123
+AMZN,2019-05-06,95.899,97.95,95.525,97.5275
+AMZN,2019-05-07,96.9995,97.455,95.169,96.05
+AMZN,2019-05-08,95.9435,96.7685,95.5,95.8885
+AMZN,2019-05-09,95.0,95.47,93.8,94.9935
+AMZN,2019-05-10,94.9,95.1895,92.8,94.499
+AMZN,2019-05-13,91.828,92.327,90.9,91.134
+AMZN,2019-05-14,91.975,92.622,90.7875,92.006
+AMZN,2019-05-15,91.3975,93.7215,91.15,93.5575
+AMZN,2019-05-16,94.297,95.8755,94.1145,95.3785
+AMZN,2019-05-17,94.6525,95.5265,93.3665,93.45
+AMZN,2019-05-20,92.6345,93.389,91.777,92.9485
+AMZN,2019-05-21,93.7395,93.95,92.3,92.876
+AMZN,2019-05-22,92.589,93.5745,92.55,92.984
+AMZN,2019-05-23,91.8295,92.2,90.21,90.774
+AMZN,2019-05-24,91.7945,92.088,90.8925,91.164
+AMZN,2019-05-28,91.6375,92.4635,91.3675,91.8215
+AMZN,2019-05-29,91.156,91.5,90.3765,90.9595
+AMZN,2019-05-30,91.2745,91.4735,90.3915,90.816
+AMZN,2019-05-31,89.5005,89.7795,88.635,88.7535
+AMZN,2019-06-03,88.0005,88.3145,83.6,84.6345
+AMZN,2019-06-04,84.962,86.541,84.0445,86.478
+AMZN,2019-06-05,87.48,87.6,85.7625,86.925
+AMZN,2019-06-06,86.8855,88.0,86.3065,87.718
+AMZN,2019-06-07,88.185,90.3125,87.9745,90.2015
+AMZN,2019-06-10,91.1,94.2435,90.9,93.0315
+AMZN,2019-06-11,94.1625,94.685,92.9,93.185
+AMZN,2019-06-12,92.699,93.25,92.219,92.766
+AMZN,2019-06-13,93.336,94.1545,93.111,93.515
+AMZN,2019-06-14,93.2,93.8,92.95,93.4835
+AMZN,2019-06-17,93.825,94.7845,93.7725,94.3015
+AMZN,2019-06-18,95.0675,96.0835,94.9895,95.0685
+AMZN,2019-06-19,95.392,95.979,94.6235,95.4395
+AMZN,2019-06-20,96.6665,96.76,95.29,95.9095
+AMZN,2019-06-21,95.805,96.2975,95.379,95.565
+AMZN,2019-06-24,95.633,95.843,95.065,95.695
+AMZN,2019-06-25,95.592,95.8195,93.621,93.9135
+AMZN,2019-06-26,94.624,95.19,94.366,94.8915
+AMZN,2019-06-27,95.1,95.562,94.902,95.214
+AMZN,2019-06-28,95.455,95.647,94.2,94.6815
+AMZN,2019-07-01,96.149,96.491,95.733,96.1095
+AMZN,2019-07-02,95.969,96.7395,95.3315,96.7155
+AMZN,2019-07-03,96.7945,97.0795,96.525,96.95
+AMZN,2019-07-05,96.43,97.295,96.265,97.1455
+AMZN,2019-07-08,96.706,97.8,96.4125,97.616
+AMZN,2019-07-09,97.39,99.5005,97.174,99.415
+AMZN,2019-07-10,99.8255,101.247,99.77,100.87
+AMZN,2019-07-11,101.281,101.79,99.765,100.054
+AMZN,2019-07-12,100.414,100.85,100.194,100.55
+AMZN,2019-07-15,101.07,101.145,100.078,101.05
+AMZN,2019-07-16,100.529,101.316,100.061,100.495
+AMZN,2019-07-17,100.352,100.6,99.6015,99.6015
+AMZN,2019-07-18,98.895,99.375,97.5775,98.895
+AMZN,2019-07-19,99.5605,99.8,98.1115,98.226
+AMZN,2019-07-22,98.557,99.45,97.913,99.2815
+AMZN,2019-07-23,99.7995,99.8895,98.6565,99.7245
+AMZN,2019-07-24,98.465,100.065,98.2935,100.04
+AMZN,2019-07-25,100.05,100.06,98.636,98.691
+AMZN,2019-07-26,97.1,97.545,96.2255,97.1525
+AMZN,2019-07-29,96.5,96.6115,94.527,95.6225
+AMZN,2019-07-30,94.556,95.4945,94.174,94.9265
+AMZN,2019-07-31,94.9055,94.9775,92.472,93.339
+AMZN,2019-08-01,93.586,94.896,92.2005,92.766
+AMZN,2019-08-02,92.2535,92.318,90.401,91.162
+AMZN,2019-08-05,88.511,89.4335,87.439,88.2565
+AMZN,2019-08-06,89.3915,89.6885,87.67,89.3915
+AMZN,2019-08-07,88.6995,89.9465,87.85,89.67
+AMZN,2019-08-08,90.3,91.713,89.9055,91.6445
+AMZN,2019-08-09,91.4475,91.5545,90.111,90.379
+AMZN,2019-08-12,89.7995,90.049,88.85,89.246
+AMZN,2019-08-13,89.15,91.587,89.0,91.217
+AMZN,2019-08-14,89.6505,89.7825,87.861,88.148
+AMZN,2019-08-15,89.0995,89.4,88.098,88.806
+AMZN,2019-08-16,89.6445,90.1455,89.2275,89.6285
+AMZN,2019-08-19,90.904,91.3,90.6305,90.806
+AMZN,2019-08-20,90.725,90.841,89.994,90.069
+AMZN,2019-08-21,90.9695,91.479,90.75,91.177
+AMZN,2019-08-22,91.4,91.4705,90.005,90.28
+AMZN,2019-08-23,89.6515,90.245,87.2615,87.481
+AMZN,2019-08-26,88.3455,88.5,87.1755,88.4435
+AMZN,2019-08-27,88.7865,88.97,87.334,88.0915
+AMZN,2019-08-28,87.75,88.393,87.2025,88.2125
+AMZN,2019-08-29,89.15,89.9275,88.8625,89.32
+AMZN,2019-08-30,89.8745,89.987,88.2285,88.8145
+AMZN,2019-09-03,88.5,90.04,88.4,89.492
+AMZN,2019-09-04,90.25,90.3815,89.8115,90.031
+AMZN,2019-09-05,91.0975,92.1,90.779,92.036
+AMZN,2019-09-06,91.911,92.0325,91.32,91.6755
+AMZN,2019-09-09,92.05,92.5,91.2305,91.5675
+AMZN,2019-09-10,91.1375,91.2905,90.267,91.0275
+AMZN,2019-09-11,90.607,91.671,90.454,91.1495
+AMZN,2019-09-12,91.8815,92.683,91.714,92.1775
+AMZN,2019-09-13,92.1005,92.306,91.7585,91.967
+AMZN,2019-09-16,91.201,91.2845,90.01,90.392
+AMZN,2019-09-17,90.354,91.1995,90.205,91.1275
+AMZN,2019-09-18,90.852,91.103,89.775,90.873
+AMZN,2019-09-19,91.051,91.6285,90.895,91.075
+AMZN,2019-09-20,91.0855,91.5315,89.046,89.708
+AMZN,2019-09-23,88.85,89.635,88.366,89.265
+AMZN,2019-09-24,89.5305,89.7855,86.7775,87.0805
+AMZN,2019-09-25,87.368,88.65,86.15,88.4165
+AMZN,2019-09-26,88.1395,88.1685,86.575,86.992
+AMZN,2019-09-27,87.4,87.456,85.691,86.2725
+AMZN,2019-09-30,86.3495,86.873,85.461,86.7955
+AMZN,2019-10-01,87.3,87.78,86.4205,86.7825
+AMZN,2019-10-02,86.387,86.4445,85.25,85.6615
+AMZN,2019-10-03,85.65,86.25,84.253,86.221
+AMZN,2019-10-04,86.301,87.029,85.9615,86.9825
+AMZN,2019-10-07,86.5815,87.3915,86.185,86.633
+AMZN,2019-10-08,86.1245,86.35,85.25,85.2755
+AMZN,2019-10-09,85.9805,86.4975,85.718,86.0995
+AMZN,2019-10-10,86.262,86.9145,85.6875,86.013
+AMZN,2019-10-11,87.146,87.2725,86.493,86.596
+AMZN,2019-10-14,86.4455,87.0945,86.1,86.8215
+AMZN,2019-10-15,87.107,88.8225,87.031,88.369
+AMZN,2019-10-16,88.6665,89.312,88.526,88.8715
+AMZN,2019-10-17,89.8245,89.9425,89.101,89.374
+AMZN,2019-10-18,89.39,89.699,87.46,87.8755
+AMZN,2019-10-21,88.483,89.294,88.25,89.283
+AMZN,2019-10-22,89.4075,89.489,88.1,88.2865
+AMZN,2019-10-23,88.065,88.5025,87.1,88.1085
+AMZN,2019-10-24,88.5545,89.417,88.0135,89.039
+AMZN,2019-10-25,84.8775,88.2105,84.75,88.0665
+AMZN,2019-10-28,87.403,88.935,87.125,88.854
+AMZN,2019-10-29,88.7405,88.85,87.7905,88.1355
+AMZN,2019-10-30,88.012,89.119,87.956,88.9995
+AMZN,2019-10-31,88.7995,89.6,88.574,88.833
+AMZN,2019-11-01,89.4005,89.8725,89.2605,89.572
+AMZN,2019-11-04,90.0505,90.753,90.0505,90.233
+AMZN,2019-11-05,90.458,90.5125,89.7,90.0855
+AMZN,2019-11-06,90.05,90.125,89.429,89.7885
+AMZN,2019-11-07,90.188,90.295,89.174,89.41
+AMZN,2019-11-08,89.3945,89.494,88.702,89.294
+AMZN,2019-11-11,88.9,89.0,88.3565,88.5825
+AMZN,2019-11-12,88.733,89.311,88.5955,88.9
+AMZN,2019-11-13,88.6695,88.75,87.366,87.6555
+AMZN,2019-11-14,87.5715,88.3295,87.478,87.73
+AMZN,2019-11-15,88.0025,88.084,86.643,86.9745
+AMZN,2019-11-18,86.915,87.685,86.1355,87.6265
+AMZN,2019-11-19,87.8495,88.034,87.1515,87.6395
+AMZN,2019-11-20,87.457,88.126,86.706,87.2765
+AMZN,2019-11-21,87.15,87.3435,86.518,86.7355
+AMZN,2019-11-22,86.951,87.3215,86.55,87.286
+AMZN,2019-11-25,87.6625,88.871,87.662,88.692
+AMZN,2019-11-26,88.996,89.8515,88.9175,89.847
+AMZN,2019-11-27,90.05,91.225,89.8655,90.9255
+AMZN,2019-11-29,90.889,91.2345,90.0395,90.04
+AMZN,2019-12-02,90.22,90.2775,88.134,89.08
+AMZN,2019-12-03,88.0,88.6435,87.3615,88.498
+AMZN,2019-12-04,88.7005,89.4545,88.011,88.0345
+AMZN,2019-12-05,88.175,88.175,87.0,87.024
+AMZN,2019-12-06,87.56,87.72,87.0065,87.58
+AMZN,2019-12-09,87.533,88.3445,87.2805,87.471
+AMZN,2019-12-10,87.37,87.5335,86.75,86.9605
+AMZN,2019-12-11,87.0835,87.5,86.7855,87.436
+AMZN,2019-12-12,87.5,88.2,87.272,88.0165
+AMZN,2019-12-13,88.25,88.4495,87.75,88.047
+AMZN,2019-12-16,88.35,88.475,87.8525,88.4605
+AMZN,2019-12-17,88.9005,89.6,88.8695,89.533
+AMZN,2019-12-18,89.751,89.91,89.118,89.2015
+AMZN,2019-12-19,89.025,89.6495,88.703,89.614
+AMZN,2019-12-20,89.981,90.1485,89.1225,89.325
+AMZN,2019-12-23,89.413,89.65,89.2255,89.65
+AMZN,2019-12-24,89.6905,89.7785,89.379,89.4605
+AMZN,2019-12-26,90.0505,93.523,89.975,93.4385
+AMZN,2019-12-27,94.146,95.07,93.3005,93.49
+AMZN,2019-12-30,93.7,94.2,92.031,92.3445
+AMZN,2019-12-31,92.1,92.663,91.6115,92.392
+AMZN,2020-01-02,93.75,94.9005,93.2075,94.9005
+AMZN,2020-01-03,93.225,94.31,93.225,93.7485
+AMZN,2020-01-06,93.0,95.1845,93.0,95.144
+AMZN,2020-01-07,95.225,95.6945,94.602,95.343
+AMZN,2020-01-08,94.902,95.55,94.322,94.5985
+AMZN,2020-01-09,95.4945,95.891,94.79,95.0525
+AMZN,2020-01-10,95.2685,95.347,94.0,94.158
+AMZN,2020-01-13,94.5655,94.9,94.04,94.565
+AMZN,2020-01-14,94.294,94.3555,92.9275,93.472
+AMZN,2020-01-15,93.6125,93.943,92.7545,93.101
+AMZN,2020-01-16,94.1495,94.2795,93.301,93.897
+AMZN,2020-01-17,94.2945,94.332,92.8625,93.236
+AMZN,2020-01-21,93.25,94.7135,93.0,94.6
+AMZN,2020-01-22,94.8045,95.125,94.167,94.373
+AMZN,2020-01-23,94.2555,94.499,93.638,94.229
+AMZN,2020-01-24,94.5685,94.7495,92.372,93.082
+AMZN,2020-01-27,91.0,92.05,90.767,91.417
+AMZN,2020-01-28,92.025,92.9055,91.501,92.6625
+AMZN,2020-01-29,93.2,93.7375,92.751,92.9
+AMZN,2020-01-30,92.9,93.6435,92.5305,93.534
+AMZN,2020-01-31,102.574,102.786,100.114,100.436
+AMZN,2020-02-03,100.53,102.425,100.012,100.21
+AMZN,2020-02-04,101.494,102.99,100.768,102.484
+AMZN,2020-02-05,103.551,103.551,101.6,101.994
+AMZN,2020-02-06,102.051,102.815,101.24,102.512
+AMZN,2020-02-07,102.1,104.926,101.905,103.964
+AMZN,2020-02-10,104.251,106.78,104.248,106.696
+AMZN,2020-02-11,107.545,109.297,106.8,107.54
+AMZN,2020-02-12,108.16,109.012,107.764,108.0
+AMZN,2020-02-13,107.249,108.514,107.1,107.494
+AMZN,2020-02-14,107.784,107.952,106.294,106.744
+AMZN,2020-02-18,106.251,108.304,106.206,107.784
+AMZN,2020-02-19,108.39,109.255,108.056,108.511
+AMZN,2020-02-20,108.654,108.84,106.372,107.655
+AMZN,2020-02-21,107.108,107.228,104.4,104.798
+AMZN,2020-02-24,100.159,101.965,99.3985,100.464
+AMZN,2020-02-25,101.321,101.73,97.921,98.637
+AMZN,2020-02-26,98.514,100.734,98.0225,98.9795
+AMZN,2020-02-27,96.719,98.75,94.138,94.215
+AMZN,2020-02-28,90.7295,94.488,90.5565,94.1875
+AMZN,2020-03-02,95.476,97.7255,93.5,97.6975
+AMZN,2020-03-03,98.7685,99.8165,94.4045,95.4495
+AMZN,2020-03-04,97.3285,98.9,96.1,98.7915
+AMZN,2020-03-05,96.65,98.036,95.5,96.2015
+AMZN,2020-03-06,93.75,95.5435,93.475,95.0545
+AMZN,2020-03-09,88.693,93.1385,88.0645,90.0305
+AMZN,2020-03-10,93.544,94.7135,90.9085,94.591
+AMZN,2020-03-11,92.8925,93.566,90.075,91.043
+AMZN,2020-03-12,86.099,88.25,83.75,83.8305
+AMZN,2020-03-13,87.75,89.3155,84.031,89.25
+AMZN,2020-03-16,82.0755,87.9726,81.3016,84.4575
+AMZN,2020-03-17,88.7735,92.8888,84.462,90.392
+AMZN,2020-03-18,87.5,92.083,87.25,91.5
+AMZN,2020-03-19,93.0,97.25,91.6325,94.0465
+AMZN,2020-03-20,96.3155,97.85,91.0365,92.3045
+AMZN,2020-03-23,91.3875,95.97,90.6,95.1415
+AMZN,2020-03-24,97.5748,97.75,95.017,97.005
+AMZN,2020-03-25,96.0345,97.513,94.289,94.292
+AMZN,2020-03-26,95.1,97.8245,94.4645,97.7745
+AMZN,2020-03-27,96.543,96.9895,94.996,95.005
+AMZN,2020-03-30,96.1415,98.6815,95.617,98.1975
+AMZN,2020-03-31,98.2175,99.651,97.2005,97.486
+AMZN,2020-04-01,96.6485,97.248,94.65,95.385
+AMZN,2020-04-02,95.082,96.3763,94.5,95.9415
+AMZN,2020-04-03,95.5575,96.3165,94.4575,95.3295
+AMZN,2020-04-06,96.8,99.926,96.501,99.8795
+AMZN,2020-04-07,100.855,101.786,99.881,100.58
+AMZN,2020-04-08,101.05,102.2,100.558,102.15
+AMZN,2020-04-09,102.215,102.65,100.883,102.138
+AMZN,2020-04-13,102.0,109.0,101.9,108.444
+AMZN,2020-04-14,110.023,114.6,109.31,114.166
+AMZN,2020-04-15,112.884,116.668,112.25,115.384
+AMZN,2020-04-16,117.3,123.05,116.75,120.41
+AMZN,2020-04-17,118.616,120.0,115.801,118.75
+AMZN,2020-04-20,119.497,122.249,119.303,119.681
+AMZN,2020-04-21,120.83,121.415,113.983,116.406
+AMZN,2020-04-22,118.45,119.7,117.55,118.174
+AMZN,2020-04-23,119.999,121.211,119.104,119.972
+AMZN,2020-04-24,120.85,121.022,119.1,120.511
+AMZN,2020-04-27,122.16,122.244,118.15,118.8
+AMZN,2020-04-28,118.605,118.675,115.3,115.704
+AMZN,2020-04-29,116.501,119.594,115.5,118.636
+AMZN,2020-04-30,120.992,123.75,119.801,123.7
+AMZN,2020-05-01,116.84,118.122,112.91,114.302
+AMZN,2020-05-04,112.819,116.349,112.819,115.8
+AMZN,2020-05-05,117.0,117.55,115.356,115.89
+AMZN,2020-05-06,116.472,117.872,116.0,117.563
+AMZN,2020-05-07,118.739,118.8,117.156,118.381
+AMZN,2020-05-08,118.607,119.362,117.85,118.98
+AMZN,2020-05-11,118.735,120.983,118.606,120.45
+AMZN,2020-05-12,120.592,120.95,117.75,117.848
+AMZN,2020-05-13,118.34,120.385,116.89,118.396
+AMZN,2020-05-14,118.051,119.568,117.66,119.442
+AMZN,2020-05-15,118.426,120.55,117.818,120.489
+AMZN,2020-05-18,120.217,121.65,119.2,121.313
+AMZN,2020-05-19,121.492,124.25,121.448,122.466
+AMZN,2020-05-20,123.893,125.001,123.364,124.897
+AMZN,2020-05-21,125.0,126.272,122.127,122.337
+AMZN,2020-05-22,122.751,123.492,121.506,121.844
+AMZN,2020-05-26,122.9,123.1,120.703,121.093
+AMZN,2020-05-27,120.249,120.679,116.5,120.52
+AMZN,2020-05-28,119.216,121.848,118.912,120.055
+AMZN,2020-05-29,120.797,122.118,119.91,122.118
+AMZN,2020-06-01,122.4,123.846,122.208,123.552
+AMZN,2020-06-02,123.35,123.676,122.266,123.62
+AMZN,2020-06-03,123.401,124.4,123.059,123.92
+AMZN,2020-06-04,123.872,125.377,122.501,123.03
+AMZN,2020-06-05,122.226,124.432,121.857,124.15
+AMZN,2020-06-08,125.01,126.5,124.367,126.203
+AMZN,2020-06-09,126.472,131.322,126.25,130.043
+AMZN,2020-06-10,132.25,136.118,131.313,132.372
+AMZN,2020-06-11,130.175,133.569,126.812,127.898
+AMZN,2020-06-12,130.06,131.074,125.167,127.251
+AMZN,2020-06-15,126.33,129.2,125.4,128.634
+AMZN,2020-06-16,131.0,131.0,128.8,130.764
+AMZN,2020-06-17,132.375,132.75,131.591,132.049
+AMZN,2020-06-18,132.35,132.982,131.806,132.699
+AMZN,2020-06-19,133.904,134.872,132.95,133.751
+AMZN,2020-06-22,134.225,135.75,133.45,135.691
+AMZN,2020-06-23,136.301,139.156,135.902,138.22
+AMZN,2020-06-24,139.0,139.8,136.05,136.72
+AMZN,2020-06-25,136.978,137.812,135.607,137.729
+AMZN,2020-06-26,138.753,139.128,134.4,134.644
+AMZN,2020-06-29,134.501,134.84,131.504,134.019
+AMZN,2020-06-30,134.253,138.482,133.752,137.941
+AMZN,2020-07-01,137.9,144.75,137.7,143.935
+AMZN,2020-07-02,145.6,147.778,143.555,144.515
+AMZN,2020-07-06,146.748,152.994,146.5,152.852
+AMZN,2020-07-07,152.928,153.478,149.5,150.006
+AMZN,2020-07-08,151.13,154.198,150.622,154.056
+AMZN,2020-07-09,155.8,159.694,153.7,159.132
+AMZN,2020-07-10,159.588,160.75,156.785,160.0
+AMZN,2020-07-13,162.553,167.214,153.42,155.2
+AMZN,2020-07-14,154.45,156.369,147.5,154.2
+AMZN,2020-07-15,154.012,154.918,148.659,150.444
+AMZN,2020-07-16,148.553,151.6,145.912,149.995
+AMZN,2020-07-17,150.45,151.2,147.422,148.098
+AMZN,2020-07-20,150.01,160.068,149.701,159.842
+AMZN,2020-07-21,161.624,162.029,155.286,156.914
+AMZN,2020-07-22,156.25,157.5,153.263,154.996
+AMZN,2020-07-23,154.914,154.914,148.5,149.328
+AMZN,2020-07-24,146.5,151.579,144.4,150.445
+AMZN,2020-07-27,153.1,154.9,150.788,152.76
+AMZN,2020-07-28,152.714,153.855,149.788,150.016
+AMZN,2020-07-29,151.55,151.958,149.838,151.676
+AMZN,2020-07-30,150.7,154.6,150.25,152.594
+AMZN,2020-07-31,162.2,162.341,157.55,158.234
+AMZN,2020-08-03,159.026,159.2,155.2,155.594
+AMZN,2020-08-04,155.06,158.362,155.06,156.942
+AMZN,2020-08-05,157.188,160.679,156.365,160.252
+AMZN,2020-08-06,159.718,162.373,158.272,161.25
+AMZN,2020-08-07,161.2,162.04,157.034,158.373
+AMZN,2020-08-10,158.516,158.626,155.076,157.408
+AMZN,2020-08-11,155.66,157.961,153.65,154.034
+AMZN,2020-08-12,155.4,158.719,155.071,158.112
+AMZN,2020-08-13,159.15,160.876,157.75,158.051
+AMZN,2020-08-14,158.909,158.912,156.0,157.401
+AMZN,2020-08-17,158.656,159.748,157.709,159.12
+AMZN,2020-08-18,160.6,166.0,160.291,165.624
+AMZN,2020-08-19,165.151,165.795,162.8,163.024
+AMZN,2020-08-20,162.6,165.631,161.9,164.868
+AMZN,2020-08-21,164.75,165.72,163.77,164.236
+AMZN,2020-08-24,165.508,169.016,162.878,165.373
+AMZN,2020-08-25,164.749,167.87,163.35,167.324
+AMZN,2020-08-26,167.556,172.587,167.228,172.092
+AMZN,2020-08-27,172.502,172.65,168.9,170.0
+AMZN,2020-08-28,171.15,171.668,169.325,170.09
+AMZN,2020-08-31,170.45,174.75,170.25,172.548
+AMZN,2020-09-01,174.479,175.694,173.35,174.956
+AMZN,2020-09-02,177.35,177.612,174.334,176.572
+AMZN,2020-09-03,174.25,174.42,165.15,168.4
+AMZN,2020-09-04,165.9,169.075,155.556,164.731
+AMZN,2020-09-08,157.2,162.542,156.5,157.492
+AMZN,2020-09-09,160.15,165.159,159.25,163.43
+AMZN,2020-09-10,165.361,167.494,158.528,158.756
+AMZN,2020-09-11,160.434,160.867,154.199,155.811
+AMZN,2020-09-14,158.647,159.37,154.8,155.148
+AMZN,2020-09-15,156.808,158.751,155.446,157.806
+AMZN,2020-09-16,158.999,159.362,153.708,153.905
+AMZN,2020-09-17,150.462,151.472,148.628,150.436
+AMZN,2020-09-18,151.587,151.89,145.277,147.746
+AMZN,2020-09-21,145.325,148.1,143.55,148.023
+AMZN,2020-09-22,151.692,156.7,150.01,156.45
+AMZN,2020-09-23,156.022,156.35,149.619,149.993
+AMZN,2020-09-24,148.89,153.465,148.25,150.99
+AMZN,2020-09-25,152.743,155.077,149.95,154.757
+AMZN,2020-09-28,157.442,158.752,155.858,158.703
+AMZN,2020-09-29,158.77,159.413,156.627,157.244
+AMZN,2020-09-30,157.057,160.644,156.7,157.436
+AMZN,2020-10-01,160.4,161.2,158.6,161.063
+AMZN,2020-10-02,157.682,159.79,156.15,156.25
+AMZN,2020-10-05,157.292,160.127,157.042,159.96
+AMZN,2020-10-06,158.25,159.1,154.5,154.998
+AMZN,2020-10-07,156.75,160.0,156.619,159.784
+AMZN,2020-10-08,161.249,161.665,158.749,159.528
+AMZN,2020-10-09,160.5,164.45,159.892,164.332
+AMZN,2020-10-12,167.497,174.812,166.978,172.146
+AMZN,2020-10-13,173.4,174.619,171.211,172.182
+AMZN,2020-10-14,172.35,173.244,167.0,168.186
+AMZN,2020-10-15,164.6,167.794,164.0,166.932
+AMZN,2020-10-16,168.162,169.983,158.0,163.636
+AMZN,2020-10-19,164.98,166.45,159.637,160.36
+AMZN,2020-10-20,161.114,163.3,159.6,160.85
+AMZN,2020-10-21,160.625,161.694,158.0,159.247
+AMZN,2020-10-22,159.493,159.938,156.097,158.82
+AMZN,2020-10-23,159.55,160.266,157.0,160.22
+AMZN,2020-10-26,159.937,164.149,157.665,160.352
+AMZN,2020-10-27,161.247,164.583,160.565,164.316
+AMZN,2020-10-28,162.465,163.201,158.123,158.139
+AMZN,2020-10-29,160.064,162.862,158.2,160.55
+AMZN,2020-10-30,157.888,158.35,150.95,151.808
+AMZN,2020-11-02,153.087,153.985,147.506,150.224
+AMZN,2020-11-03,150.926,153.745,149.049,152.42
+AMZN,2020-11-04,157.999,162.242,156.986,162.058
+AMZN,2020-11-05,165.998,168.34,164.444,166.1
+AMZN,2020-11-06,165.232,166.1,161.6,165.568
+AMZN,2020-11-09,161.552,164.45,155.605,157.187
+AMZN,2020-11-10,154.751,155.7,150.974,151.751
+AMZN,2020-11-11,153.089,156.957,152.5,156.87
+AMZN,2020-11-12,157.998,158.794,154.302,155.514
+AMZN,2020-11-13,156.1,157.086,154.27,156.44
+AMZN,2020-11-16,154.66,157.135,153.634,156.553
+AMZN,2020-11-17,159.177,159.462,156.763,156.783
+AMZN,2020-11-18,156.7,157.0,155.255,155.273
+AMZN,2020-11-19,155.266,156.25,154.046,155.851
+AMZN,2020-11-20,155.851,156.644,154.902,154.97
+AMZN,2020-11-23,155.835,156.987,153.273,154.92
+AMZN,2020-11-24,155.025,156.712,154.313,155.903
+AMZN,2020-11-25,157.094,159.9,157.013,159.254
+AMZN,2020-11-27,160.563,160.81,159.502,159.767
+AMZN,2020-11-30,160.424,161.42,156.278,158.402
+AMZN,2020-12-01,159.425,162.448,157.859,161.004
+AMZN,2020-12-02,161.082,161.6,158.663,160.176
+AMZN,2020-12-03,160.273,161.432,159.066,159.336
+AMZN,2020-12-04,158.129,159.91,157.938,158.129
+AMZN,2020-12-07,157.824,159.038,157.084,157.9
+AMZN,2020-12-08,157.945,159.206,156.001,158.864
+AMZN,2020-12-09,158.394,158.722,154.4,155.21
+AMZN,2020-12-10,154.45,157.105,153.8,155.074
+AMZN,2020-12-11,154.833,155.934,153.641,155.821
+AMZN,2020-12-14,157.15,159.523,156.3,157.848
+AMZN,2020-12-15,159.05,159.425,156.524,158.256
+AMZN,2020-12-16,158.8,162.35,158.184,162.048
+AMZN,2020-12-17,162.5,163.176,161.05,161.804
+AMZN,2020-12-18,162.2,162.471,158.58,160.082
+AMZN,2020-12-21,160.001,161.348,158.3,160.309
+AMZN,2020-12-22,160.142,161.1,159.004,160.326
+AMZN,2020-12-23,160.25,160.507,159.209,159.264
+AMZN,2020-12-24,159.695,160.1,158.45,158.634
+AMZN,2020-12-28,159.7,165.2,158.634,164.198
+AMZN,2020-12-29,165.497,167.532,164.061,166.1
+AMZN,2020-12-30,167.05,167.105,164.123,164.292
+AMZN,2020-12-31,163.75,164.146,162.06,162.846
+AMZN,2021-01-04,163.5,163.6,157.201,159.332
+AMZN,2021-01-05,158.3,161.169,158.253,160.926
+AMZN,2021-01-06,157.324,159.875,156.558,156.919
+AMZN,2021-01-07,157.85,160.427,157.75,158.108
+AMZN,2021-01-08,159.0,159.532,157.11,159.135
+AMZN,2021-01-11,157.401,157.819,155.5,155.71
+AMZN,2021-01-12,156.0,157.107,154.3,156.041
+AMZN,2021-01-13,156.422,159.498,156.104,158.294
+AMZN,2021-01-14,158.376,158.9,156.03,156.373
+AMZN,2021-01-15,156.151,157.127,154.758,155.212
+AMZN,2021-01-19,155.35,157.25,154.8,156.038
+AMZN,2021-01-20,159.099,163.99,158.75,163.169
+AMZN,2021-01-21,164.65,167.428,164.478,165.349
+AMZN,2021-01-22,165.216,166.096,164.158,164.612
+AMZN,2021-01-25,166.425,168.194,162.157,164.7
+AMZN,2021-01-26,164.818,166.9,164.144,166.306
+AMZN,2021-01-27,167.074,167.326,160.354,161.629
+AMZN,2021-01-28,161.752,165.084,161.434,161.881
+AMZN,2021-01-29,161.5,161.849,159.228,160.31
+AMZN,2021-02-01,162.118,167.513,161.751,167.144
+AMZN,2021-02-02,169.0,171.387,168.056,169.0
+AMZN,2021-02-03,171.251,171.7,165.431,165.627
+AMZN,2021-02-04,166.5,167.35,163.888,166.55
+AMZN,2021-02-05,165.95,168.85,165.136,167.608
+AMZN,2021-02-08,167.925,168.25,165.2,166.147
+AMZN,2021-02-09,165.624,166.9,164.892,165.25
+AMZN,2021-02-10,165.7,165.898,162.7,164.329
+AMZN,2021-02-11,164.6,164.6,162.403,163.106
+AMZN,2021-02-12,162.5,164.012,161.666,163.886
+AMZN,2021-02-16,162.703,165.415,162.68,163.448
+AMZN,2021-02-17,163.18,166.046,162.975,165.432
+AMZN,2021-02-18,164.121,166.9,163.697,166.412
+AMZN,2021-02-19,166.412,166.675,162.288,162.495
+AMZN,2021-02-22,160.406,161.616,158.613,159.037
+AMZN,2021-02-23,156.551,160.236,154.68,159.725
+AMZN,2021-02-24,158.338,158.562,156.269,157.977
+AMZN,2021-02-25,156.837,158.913,152.388,152.858
+AMZN,2021-02-26,154.76,156.122,151.835,154.646
+AMZN,2021-03-01,156.394,157.478,154.9,157.307
+AMZN,2021-03-02,157.174,158.176,154.356,154.727
+AMZN,2021-03-03,154.059,155.389,149.75,150.25
+AMZN,2021-03-04,150.6,152.906,147.272,148.878
+AMZN,2021-03-05,150.25,150.45,144.05,150.023
+AMZN,2021-03-08,150.75,153.23,147.566,147.598
+AMZN,2021-03-09,150.9,154.548,150.257,153.142
+AMZN,2021-03-10,154.922,155.823,151.502,152.882
+AMZN,2021-03-11,155.2,156.589,154.146,155.68
+AMZN,2021-03-12,153.75,154.949,152.275,154.474
+AMZN,2021-03-15,153.728,154.112,151.604,154.084
+AMZN,2021-03-16,155.248,156.445,153.793,154.593
+AMZN,2021-03-17,153.661,158.652,153.511,156.786
+AMZN,2021-03-18,155.05,155.832,151.25,151.4
+AMZN,2021-03-19,151.462,153.864,150.832,153.748
+AMZN,2021-03-22,153.392,156.329,153.002,155.544
+AMZN,2021-03-23,156.35,159.1,156.043,156.875
+AMZN,2021-03-24,157.552,158.016,154.258,154.354
+AMZN,2021-03-25,153.65,155.489,151.857,152.313
+AMZN,2021-03-26,152.203,152.833,149.8,152.602
+AMZN,2021-03-29,152.772,154.562,151.422,153.786
+AMZN,2021-03-30,153.501,153.65,151.7,152.764
+AMZN,2021-03-31,153.203,155.966,153.125,154.704
+AMZN,2021-04-01,155.897,158.122,155.778,158.05
+AMZN,2021-04-05,158.65,161.798,158.062,161.336
+AMZN,2021-04-06,161.188,162.366,160.852,161.191
+AMZN,2021-04-07,161.69,165.181,161.182,163.969
+AMZN,2021-04-08,165.545,166.225,164.6,164.965
+AMZN,2021-04-09,165.235,168.61,164.445,168.61
+AMZN,2021-04-12,167.76,169.752,167.558,168.969
+AMZN,2021-04-13,170.042,171.6,169.782,170.0
+AMZN,2021-04-14,170.202,170.206,166.3,166.65
+AMZN,2021-04-15,168.55,169.85,167.6,168.954
+AMZN,2021-04-16,169.0,170.34,167.78,169.972
+AMZN,2021-04-19,169.516,171.797,168.008,168.6
+AMZN,2021-04-20,168.68,169.15,165.8,166.734
+AMZN,2021-04-21,165.8,168.143,165.19,168.101
+AMZN,2021-04-22,168.584,168.644,165.072,165.452
+AMZN,2021-04-23,165.955,168.75,165.425,167.044
+AMZN,2021-04-26,167.4,171.422,166.547,170.45
+AMZN,2021-04-27,172.174,173.0,169.901,170.872
+AMZN,2021-04-28,171.74,174.494,171.25,172.925
+AMZN,2021-04-29,175.255,175.722,171.75,173.566
+AMZN,2021-04-30,176.256,177.7,173.125,173.371
+AMZN,2021-05-03,174.236,174.332,168.635,169.324
+AMZN,2021-05-04,167.81,168.399,163.606,165.594
+AMZN,2021-05-05,166.943,167.735,163.218,163.527
+AMZN,2021-05-06,163.5,165.72,162.36,165.318
+AMZN,2021-05-07,165.954,166.544,164.454,164.58
+AMZN,2021-05-10,164.116,164.15,159.5,159.524
+AMZN,2021-05-11,156.814,161.9,156.368,161.195
+AMZN,2021-05-12,159.25,160.397,156.655,157.597
+AMZN,2021-05-13,159.273,160.192,156.65,158.074
+AMZN,2021-05-14,159.278,161.443,159.15,161.145
+AMZN,2021-05-17,162.296,164.638,161.73,163.52
+AMZN,2021-05-18,164.629,165.6,161.518,161.614
+AMZN,2021-05-19,159.75,161.738,159.2,161.59
+AMZN,2021-05-20,162.22,162.984,161.809,162.384
+AMZN,2021-05-21,162.5,162.835,159.85,160.154
+AMZN,2021-05-24,160.775,162.897,160.525,162.249
+AMZN,2021-05-25,163.334,163.991,160.688,162.953
+AMZN,2021-05-26,163.73,164.786,162.926,163.258
+AMZN,2021-05-27,162.8,163.018,161.502,161.506
+AMZN,2021-05-28,162.1,162.4,160.985,161.154
+AMZN,2021-06-01,162.175,162.549,160.453,160.932
+AMZN,2021-06-02,161.155,161.75,160.4,161.7
+AMZN,2021-06-03,160.212,160.722,159.202,159.35
+AMZN,2021-06-04,160.6,161.05,159.94,160.311
+AMZN,2021-06-07,159.866,160.4,158.61,159.901
+AMZN,2021-06-08,161.13,163.977,160.901,163.206
+AMZN,2021-06-09,163.644,164.879,163.535,164.058
+AMZN,2021-06-10,164.1,167.55,164.058,167.483
+AMZN,2021-06-11,167.483,168.329,166.672,167.342
+AMZN,2021-06-14,167.342,169.25,166.775,169.194
+AMZN,2021-06-15,169.2,169.849,168.156,169.156
+AMZN,2021-06-16,169.6,171.318,168.026,170.762
+AMZN,2021-06-17,170.159,174.86,170.05,174.462
+AMZN,2021-06-18,173.999,175.35,173.686,174.345
+AMZN,2021-06-21,173.821,174.1,171.7,172.698
+AMZN,2021-06-22,172.903,176.189,172.805,175.272
+AMZN,2021-06-23,175.25,176.05,174.16,175.191
+AMZN,2021-06-24,175.382,176.243,171.542,172.454
+AMZN,2021-06-25,173.2,173.241,169.709,170.073
+AMZN,2021-06-28,170.8,172.4,170.675,172.194
+AMZN,2021-06-29,171.941,172.802,171.152,172.407
+AMZN,2021-06-30,172.053,173.58,171.75,172.008
+AMZN,2021-07-01,171.73,172.85,170.471,171.648
+AMZN,2021-07-02,172.582,175.586,171.846,175.549
+AMZN,2021-07-06,176.506,184.274,176.45,183.787
+AMZN,2021-07-07,185.869,186.71,183.945,184.829
+AMZN,2021-07-08,182.178,187.999,181.056,186.57
+AMZN,2021-07-09,186.126,187.4,184.67,185.967
+AMZN,2021-07-12,187.2,187.864,184.84,185.928
+AMZN,2021-07-13,185.105,188.654,183.566,183.868
+AMZN,2021-07-14,185.442,185.883,183.041,184.084
+AMZN,2021-07-15,184.71,184.77,181.046,181.56
+AMZN,2021-07-16,181.666,182.303,178.523,178.682
+AMZN,2021-07-19,176.629,177.51,174.958,177.48
+AMZN,2021-07-20,178.366,179.6,175.9,178.66
+AMZN,2021-07-21,178.819,179.322,177.182,179.26
+AMZN,2021-07-22,179.362,182.001,179.114,181.902
+AMZN,2021-07-23,182.0,183.306,181.102,182.832
+AMZN,2021-07-26,183.658,185.604,182.362,184.991
+AMZN,2021-07-27,184.925,184.925,179.308,181.32
+AMZN,2021-07-28,181.689,182.921,180.05,181.516
+AMZN,2021-07-29,181.388,181.897,179.001,179.996
+AMZN,2021-07-30,167.397,168.407,165.349,166.38
+AMZN,2021-08-02,167.655,167.946,165.85,166.574
+AMZN,2021-08-03,167.036,169.55,164.988,168.312
+AMZN,2021-08-04,168.968,169.444,167.278,167.736
+AMZN,2021-08-05,167.811,169.45,167.046,168.8
+AMZN,2021-08-06,168.75,168.75,166.452,167.247
+AMZN,2021-08-09,167.18,167.744,166.426,167.094
+AMZN,2021-08-10,167.251,167.9,165.75,166.034
+AMZN,2021-08-11,166.572,166.885,163.89,164.606
+AMZN,2021-08-12,164.5,165.726,163.484,165.175
+AMZN,2021-08-13,165.284,165.303,164.15,164.698
+AMZN,2021-08-16,164.15,165.0,160.556,164.95
+AMZN,2021-08-17,163.875,164.024,161.284,162.098
+AMZN,2021-08-18,162.099,162.705,160.0,160.061
+AMZN,2021-08-19,159.701,161.65,159.123,159.388
+AMZN,2021-08-20,160.194,160.39,158.788,159.998
+AMZN,2021-08-23,160.595,164.045,160.5,163.294
+AMZN,2021-08-24,164.0,165.775,163.729,165.289
+AMZN,2021-08-25,165.493,166.05,164.308,164.959
+AMZN,2021-08-26,164.95,166.6,164.8,165.8
+AMZN,2021-08-27,166.662,167.616,165.688,167.482
+AMZN,2021-08-30,167.871,172.25,167.761,171.079
+AMZN,2021-08-31,171.24,173.629,169.78,173.54
+AMZN,2021-09-01,174.82,176.35,173.762,173.95
+AMZN,2021-09-02,174.738,175.598,172.75,173.156
+AMZN,2021-09-03,172.6,174.134,171.822,173.902
+AMZN,2021-09-07,173.9,176.404,173.847,175.464
+AMZN,2021-09-08,175.582,177.282,174.784,176.275
+AMZN,2021-09-09,176.301,177.499,174.018,174.208
+AMZN,2021-09-10,175.092,175.422,173.145,173.458
+AMZN,2021-09-13,174.14,174.898,171.9,172.858
+AMZN,2021-09-14,173.778,174.34,171.886,172.5
+AMZN,2021-09-15,172.126,174.271,170.1,173.79
+AMZN,2021-09-16,172.998,174.628,172.307,174.412
+AMZN,2021-09-17,174.421,174.87,172.606,173.126
+AMZN,2021-09-20,169.8,170.95,165.251,167.786
+AMZN,2021-09-21,168.75,168.985,166.62,167.182
+AMZN,2021-09-22,167.55,169.45,167.052,169.002
+AMZN,2021-09-23,169.002,171.448,169.002,170.8
+AMZN,2021-09-24,170.1,171.463,169.67,171.276
+AMZN,2021-09-27,168.575,170.778,166.98,170.29
+AMZN,2021-09-28,167.886,168.46,164.505,165.798
+AMZN,2021-09-29,166.106,167.565,164.894,165.056
+AMZN,2021-09-30,165.8,166.392,163.7,164.252
+AMZN,2021-10-01,164.45,165.459,162.797,164.163
+AMZN,2021-10-04,163.969,163.999,158.812,159.489
+AMZN,2021-10-05,160.225,163.036,160.123,161.05
+AMZN,2021-10-06,160.676,163.217,159.931,163.1
+AMZN,2021-10-07,164.577,166.287,164.153,165.122
+AMZN,2021-10-08,165.85,166.072,164.41,164.431
+AMZN,2021-10-11,163.75,164.629,161.905,162.315
+AMZN,2021-10-12,162.85,163.376,161.814,162.366
+AMZN,2021-10-13,163.486,164.419,163.054,164.214
+AMZN,2021-10-14,165.123,165.63,164.539,164.993
+AMZN,2021-10-15,165.571,170.521,165.2,170.451
+AMZN,2021-10-18,169.418,172.459,169.255,172.337
+AMZN,2021-10-19,171.714,172.734,171.1,172.208
+AMZN,2021-10-20,172.633,173.143,170.018,170.753
+AMZN,2021-10-21,170.712,172.014,170.15,171.751
+AMZN,2021-10-22,171.05,171.492,166.565,166.778
+AMZN,2021-10-25,166.75,167.39,164.885,166.018
+AMZN,2021-10-26,167.476,170.806,167.199,168.804
+AMZN,2021-10-27,169.4,171.85,168.573,169.624
+AMZN,2021-10-28,170.105,173.95,169.3,172.329
+AMZN,2021-10-29,165.001,168.741,163.666,168.622
+AMZN,2021-11-01,168.09,168.793,164.601,165.906
+AMZN,2021-11-02,165.751,166.556,164.178,165.638
+AMZN,2021-11-03,165.45,169.746,164.876,169.2
+AMZN,2021-11-04,168.5,174.931,168.25,173.85
+AMZN,2021-11-05,173.85,178.312,173.849,175.95
+AMZN,2021-11-08,176.162,178.95,174.393,174.449
+AMZN,2021-11-09,175.762,179.688,175.071,178.812
+AMZN,2021-11-10,178.194,180.272,173.154,174.103
+AMZN,2021-11-11,175.65,177.162,173.373,173.625
+AMZN,2021-11-12,174.25,177.036,172.353,176.258
+AMZN,2021-11-15,176.85,179.694,176.29,177.284
+AMZN,2021-11-16,176.95,178.825,176.257,177.035
+AMZN,2021-11-17,178.236,179.362,177.267,177.45
+AMZN,2021-11-18,178.318,185.21,178.05,184.803
+AMZN,2021-11-19,185.634,188.107,183.786,183.829
+AMZN,2021-11-22,183.819,185.673,178.375,178.628
+AMZN,2021-11-23,179.252,181.052,176.386,179.002
+AMZN,2021-11-24,178.134,180.682,176.842,179.02
+AMZN,2021-11-26,180.105,181.675,175.208,175.228
+AMZN,2021-11-29,177.382,179.8,176.575,178.079
+AMZN,2021-11-30,178.175,179.288,174.6,175.354
+AMZN,2021-12-01,177.25,177.994,172.08,172.186
+AMZN,2021-12-02,173.0,174.635,171.188,171.868
+AMZN,2021-12-03,172.75,173.493,166.93,169.49
+AMZN,2021-12-06,169.65,173.695,166.934,171.368
+AMZN,2021-12-07,174.6,177.499,173.334,176.164
+AMZN,2021-12-08,176.151,177.18,174.751,176.158
+AMZN,2021-12-09,175.75,176.969,174.14,174.171
+AMZN,2021-12-10,175.417,175.927,170.5,172.212
+AMZN,2021-12-13,172.0,172.1,169.13,169.568
+AMZN,2021-12-14,167.55,169.499,166.44,169.092
+AMZN,2021-12-15,168.598,173.6,165.195,173.315
+AMZN,2021-12-16,173.369,174.166,168.16,168.871
+AMZN,2021-12-17,167.71,170.898,165.614,170.017
+AMZN,2021-12-20,166.85,167.874,165.6,167.079
+AMZN,2021-12-21,167.85,170.716,165.647,170.417
+AMZN,2021-12-22,169.27,172.05,168.501,171.037
+AMZN,2021-12-23,170.428,171.975,170.15,171.068
+AMZN,2021-12-27,171.037,172.943,169.216,169.67
+AMZN,2021-12-28,170.182,172.176,169.136,170.661
+AMZN,2021-12-29,170.84,171.212,168.601,169.201
+AMZN,2021-12-30,169.7,170.888,168.524,168.644
+AMZN,2021-12-31,168.956,169.35,166.558,166.717
+AMZN,2022-01-03,167.55,170.704,166.16,170.404
+AMZN,2022-01-04,170.438,171.4,166.349,167.522
+AMZN,2022-01-05,166.883,167.126,164.357,164.357
+AMZN,2022-01-06,163.45,164.8,161.937,163.254
+AMZN,2022-01-07,163.839,165.243,162.031,162.554
+AMZN,2022-01-10,160.586,161.662,156.305,161.486
+AMZN,2022-01-11,161.5,166.35,160.702,165.362
+AMZN,2022-01-12,166.575,166.878,164.417,165.207
+AMZN,2022-01-13,165.251,166.221,161.091,161.214
+AMZN,2022-01-14,160.15,162.25,159.8,162.138
+AMZN,2022-01-18,159.105,159.734,157.664,158.918
+AMZN,2022-01-19,158.762,159.25,156.25,156.299
+AMZN,2022-01-20,156.766,158.0,151.351,151.668
+AMZN,2022-01-21,149.95,150.9,142.07,142.643
+AMZN,2022-01-24,139.0,144.945,135.352,144.544
+AMZN,2022-01-25,142.242,143.6,138.145,139.986
+AMZN,2022-01-26,144.75,145.185,137.318,138.872
+AMZN,2022-01-27,140.8,144.243,139.35,139.638
+AMZN,2022-01-28,140.86,143.998,137.929,143.978
+AMZN,2022-01-31,144.75,150.36,144.301,149.574
+AMZN,2022-02-01,150.0,151.708,147.628,151.194
+AMZN,2022-02-02,155.05,155.075,148.864,150.612
+AMZN,2022-02-03,141.738,144.248,138.333,138.846
+AMZN,2022-02-04,155.606,161.2,150.608,157.64
+AMZN,2022-02-07,158.52,162.691,157.25,157.936
+AMZN,2022-02-08,156.751,161.792,155.55,161.414
+AMZN,2022-02-09,162.873,163.834,160.25,161.19
+AMZN,2022-02-10,158.35,160.716,157.75,159.004
+AMZN,2022-02-11,158.135,159.0,152.734,153.294
+AMZN,2022-02-14,151.751,158.448,151.65,155.167
+AMZN,2022-02-15,157.606,158.007,154.638,156.51
+AMZN,2022-02-16,155.79,158.834,154.734,158.1
+AMZN,2022-02-17,158.146,160.349,154.5,154.652
+AMZN,2022-02-18,155.499,155.499,150.893,152.602
+AMZN,2022-02-22,150.478,152.983,148.486,150.198
+AMZN,2022-02-23,151.651,151.763,144.651,144.827
+AMZN,2022-02-24,139.838,151.749,139.5,151.358
+AMZN,2022-02-25,150.55,153.99,149.214,153.788
+AMZN,2022-02-28,152.425,154.45,150.85,153.563
+AMZN,2022-03-01,152.733,154.099,149.977,151.142
+AMZN,2022-03-02,150.908,152.999,148.75,152.052
+AMZN,2022-03-03,153.532,153.929,146.856,147.898
+AMZN,2022-03-04,147.159,147.85,143.807,145.641
+AMZN,2022-03-07,145.444,146.094,137.416,137.453
+AMZN,2022-03-08,136.684,140.7,133.572,136.014
+AMZN,2022-03-09,139.5,140.25,136.828,139.279
+AMZN,2022-03-10,145.685,148.674,143.978,146.818
+AMZN,2022-03-11,149.574,149.675,145.369,145.524
+AMZN,2022-03-14,145.981,147.45,140.884,141.853
+AMZN,2022-03-15,142.85,147.985,142.0,147.366
+AMZN,2022-03-16,148.5,153.15,147.354,153.104
+AMZN,2022-03-17,152.64,157.498,152.14,157.239
+AMZN,2022-03-18,156.813,161.594,156.011,161.251
+AMZN,2022-03-21,161.121,163.084,159.553,161.492
+AMZN,2022-03-22,161.806,166.167,161.699,164.889
+AMZN,2022-03-23,163.705,166.37,162.687,163.408
+AMZN,2022-03-24,163.749,164.118,160.05,163.65
+AMZN,2022-03-25,164.0,165.368,162.25,164.773
+AMZN,2022-03-28,164.975,169.038,164.9,168.99
+AMZN,2022-03-29,170.384,170.832,167.868,169.315
+AMZN,2022-03-30,168.51,168.95,165.5,166.301
+AMZN,2022-03-31,166.445,166.495,162.954,162.998
+AMZN,2022-04-01,164.15,165.827,162.32,163.56
+AMZN,2022-04-04,164.125,168.394,163.206,168.346
+AMZN,2022-04-05,167.742,168.11,163.266,164.055
+AMZN,2022-04-06,161.651,162.2,157.254,158.756
+AMZN,2022-04-07,158.4,160.079,154.512,157.784
+AMZN,2022-04-08,156.75,157.368,154.231,154.46
+AMZN,2022-04-11,152.713,154.136,150.534,151.122
+AMZN,2022-04-12,153.692,155.099,150.383,150.788
+AMZN,2022-04-13,150.018,156.025,149.6,155.541
+AMZN,2022-04-14,155.39,155.897,151.472,151.706
+AMZN,2022-04-18,151.523,154.04,150.251,152.785
+AMZN,2022-04-19,152.03,158.649,151.55,158.116
+AMZN,2022-04-20,157.603,157.603,153.604,153.998
+AMZN,2022-04-21,154.714,156.738,147.59,148.296
+AMZN,2022-04-22,148.25,149.615,143.698,144.35
+AMZN,2022-04-25,144.023,146.222,142.307,146.074
+AMZN,2022-04-26,144.8,144.856,138.93,139.391
+AMZN,2022-04-27,140.192,141.948,135.784,138.167
+AMZN,2022-04-28,142.178,145.938,140.3,144.596
+AMZN,2022-04-29,129.849,130.761,121.625,124.282
+AMZN,2022-05-02,122.401,124.668,118.375,124.5
+AMZN,2022-05-03,124.054,126.22,122.825,124.254
+AMZN,2022-05-04,123.6,126.0,119.183,125.929
+AMZN,2022-05-05,123.0,123.499,115.072,116.407
+AMZN,2022-05-06,114.85,119.051,113.081,114.772
+AMZN,2022-05-09,111.312,114.0,107.957,108.789
+AMZN,2022-05-10,111.25,112.642,107.171,108.859
+AMZN,2022-05-11,108.104,110.156,104.429,105.372
+AMZN,2022-05-12,102.75,110.781,102.406,106.931
+AMZN,2022-05-13,109.069,113.184,107.8,113.055
+AMZN,2022-05-16,113.1,113.992,110.354,110.81
+AMZN,2022-05-17,113.275,115.8,111.277,115.368
+AMZN,2022-05-18,111.44,112.853,106.249,107.112
+AMZN,2022-05-19,106.28,110.034,106.193,107.319
+AMZN,2022-05-20,109.568,109.898,105.009,107.591
+AMZN,2022-05-23,108.461,108.819,103.95,107.557
+AMZN,2022-05-24,104.025,105.4,101.26,104.1
+AMZN,2022-05-25,103.656,108.175,103.65,106.775
+AMZN,2022-05-26,107.97,112.665,107.454,111.078
+AMZN,2022-05-27,113.55,115.187,112.628,115.146
+AMZN,2022-05-31,116.28,121.994,115.675,120.21
+AMZN,2022-06-01,122.256,125.179,120.622,121.684
+AMZN,2022-06-02,121.684,125.61,120.045,125.511
+AMZN,2022-06-03,124.2,124.4,121.046,122.35
+AMZN,2022-06-06,125.245,128.99,123.81,124.79
+AMZN,2022-06-07,122.005,124.1,120.63,123.0
+AMZN,2022-06-08,122.61,123.75,120.75,121.18
+AMZN,2022-06-09,119.99,121.3,116.1,116.15
+AMZN,2022-06-10,113.415,114.5,109.05,109.65
+AMZN,2022-06-13,104.19,106.54,101.86,103.67
+AMZN,2022-06-14,104.19,104.88,101.43,102.31
+AMZN,2022-06-15,103.86,109.06,103.53,107.67
+AMZN,2022-06-16,104.47,104.58,102.01,103.66
+AMZN,2022-06-17,102.8,106.98,102.51,106.22
+AMZN,2022-06-21,108.2,111.63,103.56,108.68
+AMZN,2022-06-22,107.43,112.13,107.02,108.95
+AMZN,2022-06-23,110.39,113.0,107.93,112.44
+AMZN,2022-06-24,112.38,116.71,111.43,116.46
+AMZN,2022-06-27,117.09,117.98,112.7,113.22
+AMZN,2022-06-28,113.5,114.85,107.04,107.4
+AMZN,2022-06-29,107.38,110.99,106.91,108.92
+AMZN,2022-06-30,108.11,108.18,102.52,106.21
+AMZN,2022-07-01,106.29,109.75,105.847,109.56
+AMZN,2022-07-05,107.6,114.08,106.324,113.5
+AMZN,2022-07-06,113.21,115.48,112.01,114.33
+AMZN,2022-07-07,113.85,116.99,113.49,116.33
+AMZN,2022-07-08,114.6,116.58,113.69,115.54
+AMZN,2022-07-11,114.08,114.3,110.87,111.75
+AMZN,2022-07-12,112.16,113.23,108.34,109.22
+AMZN,2022-07-13,107.03,111.78,106.01,110.4
+AMZN,2022-07-14,110.24,111.18,107.58,110.63
+AMZN,2022-07-15,112.5,115.59,111.59,113.55
+AMZN,2022-07-18,115.0,117.24,113.15,113.76
+AMZN,2022-07-19,115.7,118.95,114.03,118.21
+AMZN,2022-07-20,118.615,123.475,118.32,122.77
+AMZN,2022-07-21,123.2,124.85,121.26,124.63
+AMZN,2022-07-22,125.01,125.5,121.35,122.42
+AMZN,2022-07-25,122.695,123.64,120.03,121.14
+AMZN,2022-07-26,115.79,118.15,114.53,114.81
+AMZN,2022-07-27,117.31,121.9,117.16,120.97
+AMZN,2022-07-28,121.57,122.84,118.08,122.28
+AMZN,2022-07-29,134.9,137.65,132.41,134.95
+AMZN,2022-08-01,134.96,138.834,133.51,135.39
+AMZN,2022-08-02,134.72,137.44,134.09,134.16
+AMZN,2022-08-03,136.21,140.49,136.05,139.52
+AMZN,2022-08-04,140.58,143.56,139.55,142.57
+AMZN,2022-08-05,140.1,142.86,139.6,140.8
+AMZN,2022-08-08,142.05,144.23,138.29,139.41
+AMZN,2022-08-09,138.052,138.952,136.21,137.83
+AMZN,2022-08-10,142.9,144.6,141.01,142.69
+AMZN,2022-08-11,143.86,144.49,139.76,140.64
+AMZN,2022-08-12,142.05,143.57,140.12,143.55
+AMZN,2022-08-15,142.8,143.76,141.49,143.18
+AMZN,2022-08-16,143.905,146.57,142.0,144.78
+AMZN,2022-08-17,142.69,143.38,140.78,142.1
+AMZN,2022-08-18,141.32,142.77,140.38,142.3
+AMZN,2022-08-19,140.47,141.11,137.914,138.23
+AMZN,2022-08-22,135.72,136.32,132.85,133.22
+AMZN,2022-08-23,133.41,134.99,132.95,133.62
+AMZN,2022-08-24,132.75,135.47,132.1,133.8
+AMZN,2022-08-25,135.26,137.42,134.28,137.28
+AMZN,2022-08-26,136.55,137.83,130.5,130.75
+AMZN,2022-08-29,129.9,131.95,128.77,129.79
+AMZN,2022-08-30,131.25,132.074,126.85,128.73
+AMZN,2022-08-31,129.45,130.59,126.74,126.77
+AMZN,2022-09-01,126.0,128.02,123.66,127.82
+AMZN,2022-09-02,129.5,131.38,126.39,127.51
+AMZN,2022-09-06,127.92,128.62,124.74,126.11
+AMZN,2022-09-07,126.12,129.82,125.4,129.48
+AMZN,2022-09-08,127.72,130.28,127.1,129.82
+AMZN,2022-09-09,130.91,133.69,130.76,133.27
+AMZN,2022-09-12,134.095,136.49,134.0,136.45
+AMZN,2022-09-13,131.01,131.4,126.27,126.82
+AMZN,2022-09-14,127.364,128.84,126.33,128.55
+AMZN,2022-09-15,127.38,130.37,125.495,126.28
+AMZN,2022-09-16,122.78,123.87,120.7,123.53
+AMZN,2022-09-19,122.16,124.71,121.8,124.66
+AMZN,2022-09-20,123.35,124.396,121.14,122.19
+AMZN,2022-09-21,122.49,123.76,118.45,118.54
+AMZN,2022-09-22,117.08,118.79,116.26,117.31
+AMZN,2022-09-23,116.0,116.05,112.06,113.78
+AMZN,2022-09-26,113.295,117.34,113.13,115.15
+AMZN,2022-09-27,117.195,118.32,113.05,114.41
+AMZN,2022-09-28,114.38,118.7,113.8,118.01
+AMZN,2022-09-29,115.6,116.07,113.06,114.8
+AMZN,2022-09-30,114.075,116.92,112.84,113.0
+AMZN,2022-10-03,113.58,116.91,112.45,115.88
+AMZN,2022-10-04,119.89,123.0,119.79,121.09
+AMZN,2022-10-05,118.58,121.75,117.69,120.95
+AMZN,2022-10-06,120.77,121.53,119.5,120.3
+AMZN,2022-10-07,118.0,118.17,113.88,114.56
+AMZN,2022-10-10,115.1,116.25,112.43,113.67
+AMZN,2022-10-11,112.71,115.48,110.39,112.21
+AMZN,2022-10-12,112.49,113.83,111.4,112.9
+AMZN,2022-10-13,107.88,113.44,105.345,112.53
+AMZN,2022-10-14,114.1,114.96,106.6,106.9
+AMZN,2022-10-17,110.11,114.19,110.09,113.79
+AMZN,2022-10-18,119.06,119.52,114.79,116.36
+AMZN,2022-10-19,114.71,116.593,113.22,115.07
+AMZN,2022-10-20,113.83,118.24,113.51,115.25
+AMZN,2022-10-21,114.792,119.59,114.5,119.32
+AMZN,2022-10-24,119.98,120.39,116.57,119.82
+AMZN,2022-10-25,119.65,121.315,118.95,120.6
+AMZN,2022-10-26,116.0,119.346,114.76,115.66
+AMZN,2022-10-27,113.92,114.12,109.77,110.96
+AMZN,2022-10-28,97.905,103.96,97.66,103.41
+AMZN,2022-10-31,103.56,104.87,100.74,102.44
+AMZN,2022-11-01,103.99,104.58,96.06,96.79
+AMZN,2022-11-02,97.315,97.74,92.01,92.12
+AMZN,2022-11-03,92.47,93.5,89.02,89.3
+AMZN,2022-11-04,91.49,92.44,88.04,90.98
+AMZN,2022-11-07,91.95,92.1,89.04,90.53
+AMZN,2022-11-08,90.79,91.72,88.23,89.98
+AMZN,2022-11-09,89.47,89.48,85.87,86.14
+AMZN,2022-11-10,92.935,98.69,91.65,96.63
+AMZN,2022-11-11,97.88,101.19,96.66,100.79
+AMZN,2022-11-14,98.77,100.12,97.29,98.49
+AMZN,2022-11-15,103.21,103.79,97.34,98.94
+AMZN,2022-11-16,96.85,98.4879,95.54,97.12
+AMZN,2022-11-17,95.37,96.97,94.03,94.85
+AMZN,2022-11-18,95.95,95.99,92.48,94.14
+AMZN,2022-11-21,93.97,95.02,90.59,92.46
+AMZN,2022-11-22,92.62,93.35,90.87,93.2
+AMZN,2022-11-23,93.24,94.58,92.83,94.13
+AMZN,2022-11-25,93.79,94.43,93.065,93.41
+AMZN,2022-11-28,93.93,96.4,93.43,93.95
+AMZN,2022-11-29,94.04,94.41,91.44,92.42
+AMZN,2022-11-30,92.47,96.54,91.525,96.54
+AMZN,2022-12-01,96.99,97.23,94.92,95.5
+AMZN,2022-12-02,94.475,95.36,93.78,94.13
+AMZN,2022-12-05,93.05,94.06,90.82,91.01
+AMZN,2022-12-06,90.5,91.04,87.9,88.25
+AMZN,2022-12-07,88.34,89.89,87.48,88.46
+AMZN,2022-12-08,89.24,90.86,87.88,90.35
+AMZN,2022-12-09,88.9,90.3,88.63,89.09
+AMZN,2022-12-12,89.21,90.58,87.87,90.55
+AMZN,2022-12-13,95.23,96.25,90.52,92.49
+AMZN,2022-12-14,92.502,93.4581,89.87,91.58
+AMZN,2022-12-15,89.89,89.97,87.47,88.45
+AMZN,2022-12-16,88.265,89.35,86.73,87.86
+AMZN,2022-12-19,87.51,87.63,84.51,84.92
+AMZN,2022-12-20,85.33,86.61,84.33,85.19
+AMZN,2022-12-21,86.175,87.225,85.21,86.77
+AMZN,2022-12-22,85.52,85.68,82.25,83.79
+AMZN,2022-12-23,83.25,85.78,82.9344,85.25
+AMZN,2022-12-27,84.97,85.35,83.0,83.04
+AMZN,2022-12-28,82.8,83.48,81.69,81.82
+AMZN,2022-12-29,82.87,84.55,82.55,84.18
+AMZN,2022-12-30,83.12,84.05,82.47,84.0
+AMZN,2023-01-03,85.46,86.96,84.205,85.82
+AMZN,2023-01-04,86.55,86.98,83.36,85.14
+AMZN,2023-01-05,85.33,85.42,83.07,83.12
+AMZN,2023-01-06,83.03,86.4,81.43,86.08
+AMZN,2023-01-09,87.46,89.48,87.08,87.36
+AMZN,2023-01-10,87.57,90.185,87.29,89.87
+AMZN,2023-01-11,90.93,95.26,90.93,95.09
+AMZN,2023-01-12,96.93,97.19,93.5,95.27
+AMZN,2023-01-13,94.18,98.37,94.12,98.12
+AMZN,2023-01-17,98.68,98.89,95.73,96.05
+AMZN,2023-01-18,97.25,99.32,95.38,95.46
+AMZN,2023-01-19,94.74,95.44,92.86,93.68
+AMZN,2023-01-20,93.86,97.354,93.2025,97.25
+AMZN,2023-01-23,97.56,97.78,95.86,97.52
+AMZN,2023-01-24,96.93,98.09,96.0,96.32
+AMZN,2023-01-25,92.56,97.24,91.52,97.18
+AMZN,2023-01-26,98.235,99.49,96.92,99.22
+AMZN,2023-01-27,99.53,103.485,99.53,102.24
+AMZN,2023-01-30,101.09,101.74,99.01,100.55
+AMZN,2023-01-31,101.155,103.348,101.14,103.13
+AMZN,2023-02-01,102.53,106.24,101.24,105.15
+AMZN,2023-02-02,110.245,114.0,108.88,112.91
+AMZN,2023-02-03,105.26,108.78,102.52,103.39
+AMZN,2023-02-06,102.925,103.948,100.65,102.18
+AMZN,2023-02-07,101.17,102.41,98.08,102.11
+AMZN,2023-02-08,102.04,102.67,98.775,100.05
+AMZN,2023-02-09,101.32,101.78,97.57,98.24
+AMZN,2023-02-10,97.56,98.8163,96.23,97.61
+AMZN,2023-02-13,97.85,99.68,96.91,99.54
+AMZN,2023-02-14,98.41,100.921,97.52,99.7
+AMZN,2023-02-15,99.09,101.17,98.45,101.16
+AMZN,2023-02-16,99.21,100.63,98.1,98.15
+AMZN,2023-02-17,97.8,97.94,95.65,97.2
+AMZN,2023-02-21,95.335,95.605,94.27,94.58
+AMZN,2023-02-22,95.1,97.01,94.8,95.79
+AMZN,2023-02-23,96.12,96.43,93.67,95.82
+AMZN,2023-02-24,93.53,94.14,92.3186,93.5
+AMZN,2023-02-27,94.28,94.78,93.14,93.76
+AMZN,2023-02-28,93.14,94.69,92.92,94.23
+AMZN,2023-03-01,93.87,94.68,91.59,92.17
+AMZN,2023-03-02,91.41,92.23,90.39,92.13
+AMZN,2023-03-03,92.74,94.94,92.66,94.9
+AMZN,2023-03-06,95.19,96.545,93.74,93.75
+AMZN,2023-03-07,94.06,95.09,92.78,93.55
+AMZN,2023-03-08,93.6,94.165,92.18,93.92
+AMZN,2023-03-09,93.68,96.21,92.18,92.25
+AMZN,2023-03-10,92.67,93.57,90.245,90.73
+AMZN,2023-03-13,89.97,94.02,88.12,92.43
+AMZN,2023-03-14,93.83,95.07,92.71,94.88
+AMZN,2023-03-15,93.22,96.67,93.07,96.2
+AMZN,2023-03-16,95.75,100.99,95.61,100.04
+AMZN,2023-03-17,99.79,100.66,97.455,98.95
+AMZN,2023-03-20,98.41,98.48,95.7,97.71
+AMZN,2023-03-21,98.14,100.845,98.0,100.61
+AMZN,2023-03-22,100.45,102.1,98.61,98.7
+AMZN,2023-03-23,100.43,101.06,97.62,98.71
+AMZN,2023-03-24,98.065,98.3,96.4,98.13
+AMZN,2023-03-27,99.07,99.34,97.08,98.04
+AMZN,2023-03-28,98.11,98.44,96.29,97.24
+AMZN,2023-03-29,98.69,100.422,98.56,100.25
+AMZN,2023-03-30,101.55,103.04,101.01,102.0
+AMZN,2023-03-31,102.16,103.49,101.95,103.29
+AMZN,2023-04-03,102.3,103.29,101.43,102.41
+AMZN,2023-04-04,102.75,104.2,102.11,103.95
+AMZN,2023-04-05,103.91,103.91,100.751,101.1
+AMZN,2023-04-06,100.75,102.382,99.8008,102.06
+AMZN,2023-04-10,100.96,102.2,99.57,102.17
+AMZN,2023-04-11,100.8,101.0,99.01,99.92
+AMZN,2023-04-12,100.4,100.51,97.705,97.83
+AMZN,2023-04-13,98.95,102.57,98.71,102.4
+AMZN,2023-04-14,102.07,103.201,101.11,102.51
+AMZN,2023-04-17,103.16,103.73,101.59,102.74
+AMZN,2023-04-18,103.95,104.2,101.52,102.3
+AMZN,2023-04-19,101.58,105.12,101.39,104.3
+AMZN,2023-04-20,103.53,105.25,103.21,103.81
+AMZN,2023-04-21,106.1,108.15,105.08,106.96
+AMZN,2023-04-24,107.655,109.23,105.07,106.21
+AMZN,2023-04-25,104.91,105.45,102.45,102.57
+AMZN,2023-04-26,105.04,106.62,104.1,104.98
+AMZN,2023-04-27,108.16,110.86,106.8,109.82
+AMZN,2023-04-28,107.73,109.48,104.33,105.45
+AMZN,2023-05-01,104.95,105.23,101.82,102.05
+AMZN,2023-05-02,101.47,103.9,101.15,103.63
+AMZN,2023-05-03,103.735,105.96,103.28,103.65
+AMZN,2023-05-04,104.04,105.39,103.312,104.0
+AMZN,2023-05-05,104.27,105.76,103.55,105.655
+AMZN,2023-05-08,105.04,106.095,104.7,105.83
+AMZN,2023-05-09,105.48,106.79,105.157,106.62
+AMZN,2023-05-10,108.1,110.67,108.05,110.19
+AMZN,2023-05-11,111.03,113.28,110.49,112.18
+AMZN,2023-05-12,112.16,112.64,109.318,110.26
+AMZN,2023-05-15,111.15,112.29,109.25,111.2
+AMZN,2023-05-16,111.05,114.79,111.05,113.4
+AMZN,2023-05-17,114.89,115.83,114.22,115.5
+AMZN,2023-05-18,116.69,118.6,116.335,118.15
+AMZN,2023-05-19,118.16,118.31,115.7,116.25
+AMZN,2023-05-22,116.77,116.77,114.25,115.01
+AMZN,2023-05-23,114.27,117.14,113.78,114.99
+AMZN,2023-05-24,115.35,117.34,115.02,116.75
+AMZN,2023-05-25,116.63,116.87,114.31,115.0
+AMZN,2023-05-26,116.04,121.5,116.02,120.11
+AMZN,2023-05-30,122.37,122.92,119.855,121.66
+AMZN,2023-05-31,121.45,122.04,119.17,120.58
+AMZN,2023-06-01,120.69,123.49,119.93,122.77
+AMZN,2023-06-02,124.92,126.39,124.015,124.25
+AMZN,2023-06-05,123.36,125.8,123.03,125.3
+AMZN,2023-06-06,125.07,127.4,125.0,126.61
+AMZN,2023-06-07,127.01,127.365,120.63,121.23
+AMZN,2023-06-08,123.01,125.625,122.258,124.25
+AMZN,2023-06-09,124.08,125.8,123.19,123.43
+AMZN,2023-06-12,124.02,126.78,123.53,126.57
+AMZN,2023-06-13,128.12,128.41,125.18,126.66
+AMZN,2023-06-14,126.7,126.95,124.12,126.42
+AMZN,2023-06-15,125.21,127.69,124.32,127.11
+AMZN,2023-06-16,127.71,127.9,125.3,125.49
+AMZN,2023-06-20,124.97,127.25,124.5,125.78
+AMZN,2023-06-21,125.64,126.73,123.85,124.83
+AMZN,2023-06-22,125.31,130.33,125.14,130.15
+AMZN,2023-06-23,129.11,130.84,128.28,129.33
+AMZN,2023-06-26,130.27,131.49,127.1,127.33
+AMZN,2023-06-27,128.63,130.085,127.55,129.18
+AMZN,2023-06-28,128.94,131.48,128.44,129.04
+AMZN,2023-06-29,128.77,129.26,127.255,127.9
+AMZN,2023-06-30,129.47,131.245,128.95,130.36
+AMZN,2023-07-03,130.82,131.85,130.065,130.22
+AMZN,2023-07-05,130.24,131.4,129.64,130.38
+AMZN,2023-07-06,128.25,128.73,127.37,128.36
+AMZN,2023-07-07,128.59,130.97,128.129,129.78
+AMZN,2023-07-10,129.07,129.28,125.915,127.13
+AMZN,2023-07-11,127.75,129.77,127.35,128.78
+AMZN,2023-07-12,130.31,131.26,128.83,130.8
+AMZN,2023-07-13,134.04,134.67,132.71,134.3
+AMZN,2023-07-14,134.06,136.65,134.06,134.68
+AMZN,2023-07-17,134.56,135.62,133.21,133.56
+AMZN,2023-07-18,132.71,133.86,131.355,132.83
+AMZN,2023-07-19,133.39,135.99,132.53,135.36
+AMZN,2023-07-20,134.07,134.792,129.33,129.96
+AMZN,2023-07-21,131.34,131.37,128.415,130.0
+AMZN,2023-07-24,130.305,131.66,128.35,128.8
+AMZN,2023-07-25,129.31,129.58,128.53,129.13
+AMZN,2023-07-26,126.51,129.08,126.11,128.15
+AMZN,2023-07-27,131.0,132.63,127.79,128.25
+AMZN,2023-07-28,129.69,133.01,129.33,132.21
+AMZN,2023-07-31,133.2,133.87,132.38,133.68
+AMZN,2023-08-01,133.55,133.69,131.62,131.69
+AMZN,2023-08-02,130.154,130.23,126.82,128.21
+AMZN,2023-08-03,127.48,129.84,126.41,128.91
+AMZN,2023-08-04,141.06,143.63,139.32,139.57
+AMZN,2023-08-07,140.99,142.54,138.95,142.22
+AMZN,2023-08-08,140.62,140.84,138.42,139.94
+AMZN,2023-08-09,139.97,140.32,137.1,137.85
+AMZN,2023-08-10,139.075,140.41,137.49,138.56
+AMZN,2023-08-11,137.4,139.33,137.0,138.41
+AMZN,2023-08-14,138.3,140.59,137.75,140.57
+AMZN,2023-08-15,140.05,141.278,137.23,137.67
+AMZN,2023-08-16,137.19,137.27,135.01,135.07
+AMZN,2023-08-17,135.46,136.085,133.53,133.98
+AMZN,2023-08-18,131.62,134.065,131.15,133.22
+AMZN,2023-08-21,133.74,135.185,132.71,134.68
+AMZN,2023-08-22,135.08,135.65,133.73,134.25
+AMZN,2023-08-23,134.5,135.95,133.22,135.52
+AMZN,2023-08-24,136.4,136.775,131.83,131.84
+AMZN,2023-08-25,132.47,133.87,130.58,133.26
+AMZN,2023-08-28,133.78,133.95,131.85,133.14
+AMZN,2023-08-29,133.38,135.14,133.25,134.91
+AMZN,2023-08-30,134.93,135.68,133.92,135.07
+AMZN,2023-08-31,135.06,138.788,135.0,138.01
+AMZN,2023-09-01,139.455,139.96,136.875,138.12
+AMZN,2023-09-05,137.73,137.8,135.82,137.27
+AMZN,2023-09-06,136.32,137.45,134.61,135.36
+AMZN,2023-09-07,133.9,138.03,133.16,137.85
+AMZN,2023-09-08,136.86,138.852,136.75,138.23
+AMZN,2023-09-11,138.75,143.62,138.64,143.1
+AMZN,2023-09-12,142.32,143.0,140.61,141.23
+AMZN,2023-09-13,140.95,144.98,140.865,144.85
+AMZN,2023-09-14,145.08,145.86,142.95,144.72
+AMZN,2023-09-15,142.69,143.57,140.09,140.39
+AMZN,2023-09-18,140.48,141.75,139.22,139.98
+AMZN,2023-09-19,138.7,138.84,135.56,137.63
+AMZN,2023-09-20,138.55,139.37,135.2,135.29
+AMZN,2023-09-21,131.94,132.24,129.31,129.33
+AMZN,2023-09-22,131.11,132.03,128.52,129.12
+AMZN,2023-09-25,129.36,131.78,128.77,131.27
+AMZN,2023-09-26,130.12,130.39,125.28,125.98
+AMZN,2023-09-27,125.76,127.48,124.13,125.98
+AMZN,2023-09-28,124.04,126.58,123.04,125.98
+AMZN,2023-09-29,128.2,129.15,126.32,127.12
+AMZN,2023-10-02,127.28,130.47,126.54,129.46
+AMZN,2023-10-03,128.06,128.52,124.254,124.72
+AMZN,2023-10-04,126.06,127.36,125.68,127.0
+AMZN,2023-10-05,126.71,126.73,124.33,125.96
+AMZN,2023-10-06,124.16,128.45,124.13,127.96
+AMZN,2023-10-09,126.22,128.79,124.76,128.26
+AMZN,2023-10-10,128.82,130.74,128.05,129.48
+AMZN,2023-10-11,129.74,132.05,129.61,131.83
+AMZN,2023-10-12,132.17,134.48,131.23,132.33
+AMZN,2023-10-13,132.98,133.314,128.95,129.79
+AMZN,2023-10-16,130.69,133.07,130.425,132.55
+AMZN,2023-10-17,130.39,132.58,128.71,131.47
+AMZN,2023-10-18,129.9,130.67,127.51,128.13
+AMZN,2023-10-19,130.565,132.24,127.47,128.4
+AMZN,2023-10-20,128.05,128.17,124.97,125.17
+AMZN,2023-10-23,124.63,127.88,123.98,126.56
+AMZN,2023-10-24,127.74,128.8,126.34,128.56
+AMZN,2023-10-25,126.04,126.34,120.79,121.39
+AMZN,2023-10-26,120.63,121.639,118.35,119.57
+AMZN,2023-10-27,126.2,130.02,125.52,127.74
+AMZN,2023-10-30,129.72,133.0,128.56,132.71
+AMZN,2023-10-31,132.75,133.57,131.71,133.09
+AMZN,2023-11-01,133.96,137.35,133.71,137.0
+AMZN,2023-11-02,138.73,138.81,136.47,138.07
+AMZN,2023-11-03,138.99,139.49,137.45,138.6
+AMZN,2023-11-06,138.76,140.73,138.36,139.74
+AMZN,2023-11-07,140.55,143.37,140.5,142.71
+AMZN,2023-11-08,142.97,143.12,141.218,142.08
+AMZN,2023-11-09,142.02,142.65,139.84,140.6
+AMZN,2023-11-10,140.46,143.65,139.91,143.56
+AMZN,2023-11-13,142.08,143.23,140.67,142.59
+AMZN,2023-11-14,145.0,147.26,144.68,145.8
+AMZN,2023-11-15,147.06,147.29,142.59,143.2
+AMZN,2023-11-16,140.91,143.32,139.52,142.83
+AMZN,2023-11-17,142.66,145.23,142.545,145.18
+AMZN,2023-11-20,145.13,146.63,144.725,146.13
+AMZN,2023-11-21,143.91,144.05,141.5,143.9
+AMZN,2023-11-22,144.57,147.74,144.57,146.71
+AMZN,2023-11-24,146.7,147.2,145.32,146.74
+AMZN,2023-11-27,147.53,149.26,146.88,147.73
+AMZN,2023-11-28,146.98,147.6,145.53,147.03
+AMZN,2023-11-29,147.85,148.54,145.97,146.32
+AMZN,2023-11-30,144.76,146.93,144.332,146.09
+AMZN,2023-12-01,146.0,147.245,145.55,147.03
+AMZN,2023-12-04,145.25,145.35,142.81,144.84
+AMZN,2023-12-05,143.55,148.57,143.13,146.88
+AMZN,2023-12-06,147.58,147.85,144.28,144.52
+AMZN,2023-12-07,146.15,147.92,145.34,146.88
+AMZN,2023-12-08,145.48,147.84,145.4,147.42
+AMZN,2023-12-11,145.66,146.19,143.64,145.89
+AMZN,2023-12-12,145.52,147.5,145.3,147.48
+AMZN,2023-12-13,148.12,149.46,146.82,148.84
+AMZN,2023-12-14,149.93,150.54,145.52,147.42
+AMZN,2023-12-15,148.38,150.57,147.88,149.97
+AMZN,2023-12-18,150.56,154.855,150.05,154.07
+AMZN,2023-12-19,154.4,155.12,152.69,153.79
+AMZN,2023-12-20,152.9,155.63,151.56,152.12
+AMZN,2023-12-21,153.3,153.97,152.1,153.84
+AMZN,2023-12-22,153.77,154.35,152.71,153.42
+AMZN,2023-12-26,153.56,153.975,153.03,153.41
+AMZN,2023-12-27,153.56,154.78,153.12,153.34
+AMZN,2023-12-28,153.72,154.08,152.95,153.38
+AMZN,2023-12-29,153.1,153.89,151.03,151.94
+AMZN,2024-01-02,151.54,152.38,148.39,149.93
+AMZN,2024-01-03,149.2,151.05,148.33,148.47
+AMZN,2024-01-04,145.59,147.38,144.05,144.57
+AMZN,2024-01-05,144.69,146.59,144.53,145.24
+AMZN,2024-01-08,146.74,149.4,146.15,149.1
+AMZN,2024-01-09,148.33,151.71,148.21,151.37
+AMZN,2024-01-10,152.06,154.42,151.881,153.73
+AMZN,2024-01-11,155.04,157.17,153.12,155.18
+AMZN,2024-01-12,155.39,156.2,154.01,154.62
+AMZN,2024-01-16,153.53,154.99,152.15,153.16
+AMZN,2024-01-17,151.49,152.15,149.91,151.71
+AMZN,2024-01-18,152.77,153.775,151.82,153.5
+AMZN,2024-01-19,153.83,155.76,152.74,155.34
+AMZN,2024-01-22,156.89,157.05,153.9,154.78
+AMZN,2024-01-23,154.85,156.21,153.93,156.02
+AMZN,2024-01-24,157.8,158.51,156.48,156.87
+AMZN,2024-01-25,156.95,158.505,154.55,157.75
+AMZN,2024-01-26,158.42,160.72,157.91,159.12
+AMZN,2024-01-29,159.34,161.29,158.9,161.26
+AMZN,2024-01-30,160.7,161.73,158.49,159.0
+AMZN,2024-01-31,157.0,159.01,154.81,155.2
+AMZN,2024-02-01,155.87,159.76,155.62,159.28
+AMZN,2024-02-02,169.19,172.5,167.33,171.81
+AMZN,2024-02-05,170.2,170.55,167.7,170.31
+AMZN,2024-02-06,169.39,170.71,167.65,169.15
+AMZN,2024-02-07,169.48,170.88,168.94,170.53
+AMZN,2024-02-08,169.65,171.43,168.88,169.84
+AMZN,2024-02-09,170.9,175.0,170.58,174.45
+AMZN,2024-02-12,174.8,175.39,171.54,172.34
+AMZN,2024-02-13,167.73,170.95,165.75,168.64
+AMZN,2024-02-14,169.21,171.21,168.28,170.98
+AMZN,2024-02-15,170.58,171.17,167.59,169.8
+AMZN,2024-02-16,168.74,170.42,167.17,169.51
+AMZN,2024-02-20,167.83,168.71,165.74,167.08
+AMZN,2024-02-21,168.94,170.23,167.14,168.59
+AMZN,2024-02-22,173.1,174.8,171.77,174.58
+AMZN,2024-02-23,174.28,175.75,173.7,174.99
+AMZN,2024-02-26,175.7,176.37,174.26,174.73
+AMZN,2024-02-27,174.075,174.62,172.86,173.54
+AMZN,2024-02-28,172.44,174.05,172.27,173.16
+AMZN,2024-02-29,173.01,177.22,172.85,176.76
+AMZN,2024-03-01,176.75,178.725,176.07,178.22
+AMZN,2024-03-04,177.53,180.14,177.49,177.58
+AMZN,2024-03-05,176.93,176.93,173.303,174.12
+AMZN,2024-03-06,175.54,176.46,173.26,173.51
+AMZN,2024-03-07,174.83,177.99,173.72,176.82
+AMZN,2024-03-08,176.44,178.785,174.33,175.35
+AMZN,2024-03-11,174.31,174.47,171.47,171.96
+AMZN,2024-03-12,173.5,176.76,171.98,175.39
+AMZN,2024-03-13,175.9,177.62,175.55,176.555
+AMZN,2024-03-14,177.69,179.53,176.465,178.75
+AMZN,2024-03-15,176.64,177.93,173.9,174.42
+AMZN,2024-03-18,175.8,176.69,174.28,174.48
+AMZN,2024-03-19,174.215,176.09,173.52,175.9
+AMZN,2024-03-20,176.14,178.53,174.64,178.15
+AMZN,2024-03-21,179.988,181.415,178.15,178.15
+AMZN,2024-03-22,177.752,179.255,176.75,178.87
+AMZN,2024-03-25,178.01,180.99,177.24,179.71
+AMZN,2024-03-26,180.15,180.45,177.95,178.3
+AMZN,2024-03-27,179.88,180.0,177.31,179.83
+AMZN,2024-03-28,180.17,181.7,179.26,180.38
+AMZN,2024-04-01,180.79,183.0,179.95,180.97
+AMZN,2024-04-02,179.07,180.79,178.376,180.69
+AMZN,2024-04-03,179.9,182.87,179.8,182.41
+AMZN,2024-04-04,184.0,185.1,180.0,180.0
+AMZN,2024-04-05,182.38,186.27,181.97,185.07
+AMZN,2024-04-08,186.9,187.29,184.81,185.32
+AMZN,2024-04-09,187.24,187.34,184.2,185.67
+AMZN,2024-04-10,182.765,186.27,182.67,185.95
+AMZN,2024-04-11,186.74,189.77,185.51,189.05
+AMZN,2024-04-12,187.72,188.38,185.08,186.13
+AMZN,2024-04-15,187.425,188.69,183.0,183.62
+AMZN,2024-04-16,183.27,184.83,182.26,183.32
+AMZN,2024-04-17,184.31,184.57,179.82,181.28
+AMZN,2024-04-18,181.47,182.39,178.65,179.22
+AMZN,2024-04-19,178.74,179.0,173.44,174.62
+AMZN,2024-04-22,176.94,178.87,174.56,177.23
+AMZN,2024-04-23,178.08,179.93,175.975,179.54
+AMZN,2024-04-24,179.94,180.323,176.18,176.59
+AMZN,2024-04-25,169.68,173.92,166.32,173.67
+AMZN,2024-04-26,177.795,180.82,176.13,179.62
+AMZN,2024-04-29,182.75,183.53,179.39,180.96
+AMZN,2024-04-30,181.09,182.99,174.8,175.0
+AMZN,2024-05-01,181.635,185.15,176.56,179.0
+AMZN,2024-05-02,180.85,185.1,179.91,184.72
+AMZN,2024-05-03,186.99,187.87,185.42,186.21
+AMZN,2024-05-06,186.28,188.745,184.8,188.7
+AMZN,2024-05-07,188.92,189.94,187.305,188.76
+AMZN,2024-05-08,187.44,188.43,186.385,188.0
+AMZN,2024-05-09,188.88,191.7,187.44,189.5
+AMZN,2024-05-10,189.16,189.892,186.93,187.48
+AMZN,2024-05-13,188.0,188.31,185.36,186.57
+AMZN,2024-05-14,183.82,187.72,183.45,187.07
+AMZN,2024-05-15,185.97,186.719,182.73,185.99
+AMZN,2024-05-16,185.6,187.31,183.46,183.63
+AMZN,2024-05-17,183.76,185.3,183.35,184.7
+AMZN,2024-05-20,184.34,186.665,183.28,183.54
+AMZN,2024-05-21,182.3,183.26,180.75,183.15
+AMZN,2024-05-22,183.88,185.22,181.971,183.13
+AMZN,2024-05-23,183.66,184.76,180.08,181.05
+AMZN,2024-05-24,181.65,182.435,180.3,180.75
+AMZN,2024-05-28,179.93,182.24,179.49,182.15
+AMZN,2024-05-29,181.7,184.08,181.55,182.02
+AMZN,2024-05-30,181.31,181.34,178.355,179.32
+AMZN,2024-05-31,178.3,179.21,173.87,176.44
+AMZN,2024-06-03,177.7,178.7,175.92,178.34
+AMZN,2024-06-04,177.64,179.82,176.44,179.34
+AMZN,2024-06-05,180.1,181.5,178.75,181.28
+AMZN,2024-06-06,181.745,185.0,181.49,185.0
+AMZN,2024-06-07,184.9,186.289,183.46,184.3
+AMZN,2024-06-10,184.07,187.23,183.79,187.12
+AMZN,2024-06-11,187.06,187.77,184.537,187.24
+AMZN,2024-06-12,188.015,188.35,185.43,186.89
+AMZN,2024-06-13,186.09,187.67,182.666,183.83
+AMZN,2024-06-14,183.08,183.72,182.23,183.66
+AMZN,2024-06-17,182.52,185.0,181.22,184.06
+AMZN,2024-06-18,183.735,184.29,181.43,182.81
+AMZN,2024-06-20,182.91,186.51,182.72,186.1
+AMZN,2024-06-21,187.8,189.275,185.86,189.12
+AMZN,2024-06-24,189.33,191.0,185.33,185.5
+AMZN,2024-06-25,186.81,188.84,185.42,186.45
+AMZN,2024-06-26,186.92,194.8,186.26,193.61
+AMZN,2024-06-27,195.005,199.84,194.2,197.85
+AMZN,2024-06-28,197.73,198.85,192.86,193.399
+AMZN,2024-07-01,193.49,198.296,192.82,197.2
+AMZN,2024-07-02,197.28,200.43,195.93,200.0
+AMZN,2024-07-03,199.94,200.029,196.76,197.558
+AMZN,2024-07-05,198.65,200.55,198.17,200.0
+AMZN,2024-07-08,200.04,201.2,197.96,199.29
+AMZN,2024-07-09,199.4,200.57,199.045,199.34
+AMZN,2024-07-10,199.995,200.11,197.69,199.79
+AMZN,2024-07-11,200.09,200.27,192.86,195.05
+AMZN,2024-07-12,194.8,196.47,193.83,194.49
+AMZN,2024-07-15,194.56,196.19,190.83,192.72
+AMZN,2024-07-16,195.59,196.62,192.24,193.02
+AMZN,2024-07-17,191.35,191.58,186.03,187.89
+AMZN,2024-07-18,189.59,189.68,181.448,183.75
+AMZN,2024-07-19,181.14,184.93,180.11,183.13
+AMZN,2024-07-22,185.0,185.06,182.48,182.55
+AMZN,2024-07-23,184.1,189.39,183.56,186.41
+AMZN,2024-07-24,183.2,185.45,180.41,180.83
+AMZN,2024-07-25,182.91,183.896,176.8,179.85