-- MySQL dump 10.13  Distrib 5.6.17, for Win64 (x86_64)
-- Server version	5.6.17


/*!40101 SET @OLD_CHARACTER_SET_CLIENT=@@CHARACTER_SET_CLIENT */;
/*!40101 SET @OLD_CHARACTER_SET_RESULTS=@@CHARACTER_SET_RESULTS */;
/*!40101 SET @OLD_COLLATION_CONNECTION=@@COLLATION_CONNECTION */;
/*!40101 SET NAMES utf8 */;
/*!40103 SET @OLD_TIME_ZONE=@@TIME_ZONE */;
/*!40103 SET TIME_ZONE='+00:00' */;
/*!40014 SET @OLD_UNIQUE_CHECKS=@@UNIQUE_CHECKS, UNIQUE_CHECKS=0 */;
/*!40014 SET @OLD_FOREIGN_KEY_CHECKS=@@FOREIGN_KEY_CHECKS, FOREIGN_KEY_CHECKS=0 */;
/*!40101 SET @OLD_SQL_MODE=@@SQL_MODE, SQL_MODE='NO_AUTO_VALUE_ON_ZERO' */;
/*!40111 SET @OLD_SQL_NOTES=@@SQL_NOTES, SQL_NOTES=0 */;

--
-- Table structure for table `ohlc`
--

DROP TABLE IF EXISTS `ohlc`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8 */;
CREATE TABLE `ohlc` (
  `sym` varchar(10) NOT NULL,
  `date` date NOT NULL,
  `open` double DEFAULT NULL,
  `high` double DEFAULT NULL,
  `low` double DEFAULT NULL,
  `close` double DEFAULT NULL,
  `volume` double DEFAULT NULL,
  `adjClose` double DEFAULT NULL
) ENGINE=InnoDB DEFAULT CHARSET=latin1;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `ohlc`
--

LOCK TABLES `ohlc` WRITE;
/*!40000 ALTER TABLE `ohlc` DISABLE KEYS */;
INSERT INTO `ohlc` VALUES ('AMZN','2015-11-23',671.5,682.77002,670.119995,678.98999,4367100,678.98999),('AMZN','2015-11-20',667.940002,668.869995,657.570007,668.450012,3860200,668.450012),('AMZN','2015-11-19',664.98999,672.859985,659,661.27002,4674100,661.27002),('AMZN','2015-11-18',646.51001,664.880005,646.369995,663.539978,4315700,663.539978),('AMZN','2015-11-17',650.650024,653.25,641,643.299988,4320200,643.299988),('AMZN','2015-11-16',640.919983,649.98999,622.289978,647.809998,7403500,647.809998),('AMZN','2015-11-13',663.570007,667,640.450012,642.349976,6213900,642.349976),('AMZN','2015-11-12',673,675.640015,664.219971,665.599976,4246200,665.599976),('AMZN','2015-11-11',663.25,675.960022,663.25,673.25,5373800,673.25),('AMZN','2015-11-10',651.01001,660,647.26001,659.679993,3464900,659.679993),('AMZN','2015-11-09',658.650024,661.960022,647.849976,655.48999,4040200,655.48999),('AMZN','2015-11-06',655,662.26001,652,659.369995,4082300,659.369995),('AMZN','2015-11-05',647.099976,657,643.090027,655.650024,4707400,655.650024),('AMZN','2015-11-04',627.76001,645.929993,627.349976,640.950012,4831800,640.950012),('AMZN','2015-11-03',629.530029,629.890015,622,625.309998,3242400,625.309998),('AMZN','2015-11-02',627.130005,628.630005,620.409973,628.349976,2792500,628.349976),('AMZN','2015-10-30',626.01001,630.719971,625.280029,625.900024,3840400,625.900024),('AMZN','2015-10-29',617.700012,627.539978,615.390015,626.549988,3858600,626.549988),('AMZN','2015-10-28',612.299988,617.22998,609.5,617.099976,3911900,617.099976),('AMZN','2015-10-27',608.599976,614.710022,605.530029,611.01001,3721400,611.01001),('AMZN','2015-10-26',602.299988,609.849976,596.289978,608.609985,4259300,608.609985),('AMZN','2015-10-23',617.679993,619.450012,595.359985,599.030029,10671600,599.030029),('AMZN','2015-10-22',562.700012,569.150024,556.669983,563.909973,7250500,563.909973),('AMZN','2015-10-21',563.869995,565.25,552.52002,555.77002,3343600,555.77002),('AMZN','2015-10-20',572,573,555.280029,560.880005,4327900,560.880005),('AMZN','2015-10-19',570.76001,579,567.380005,573.150024,4326300,573.150024),('AMZN','2015-10-16',565.27002,570.940002,560.309998,570.76001,4218100,570.76001),('AMZN','2015-10-15',547.75,563,547,562.440002,4914600,562.440002),('AMZN','2015-10-14',551.340027,552.25,539.679993,544.830017,3561100,544.830017),('AMZN','2015-10-13',546.26001,553.200012,543.099976,548.900024,2737100,548.900024),('AMZN','2015-10-12',539.960022,550.820007,539.799988,550.190002,2761100,550.190002),('AMZN','2015-10-09',534.47998,541.789978,530.27002,539.799988,3527200,539.799988),('AMZN','2015-10-08',536.710022,539.390015,519.890015,533.159973,4649000,533.159973),('AMZN','2015-10-07',541.789978,542,529,541.940002,3788800,541.940002),('AMZN','2015-10-06',545.5,551.5,533.330017,537.47998,4502800,537.47998),('AMZN','2015-10-05',536.98999,545.909973,536,543.679993,3352400,543.679993),('AMZN','2015-10-02',512.98999,532.599976,508.100006,532.539978,4576600,532.539978),('AMZN','2015-10-01',511,520.799988,506,520.719971,3741100,520.719971),('AMZN','2015-09-30',505.440002,512.799988,501.670013,511.890015,3990400,511.890015),('AMZN','2015-09-29',506,511.480011,490.5,496.070007,4443200,496.070007),('AMZN','2015-09-28',520.02002,520.280029,494.329987,504.059998,5383200,504.059998),('AMZN','2015-09-25',542.570007,542.799988,521.400024,524.25,3910300,524.25),('AMZN','2015-09-24',530.549988,534.559998,522.869995,533.75,3481800,533.75),('AMZN','2015-09-23',538.299988,541.210022,534,536.070007,2228100,536.070007),('AMZN','2015-09-22',539.710022,543.549988,532.659973,538.400024,3824200,538.400024),('AMZN','2015-09-21',544.330017,549.780029,539.590027,548.390015,3265300,548.390015),('AMZN','2015-09-18',534.619995,546.23999,531.349976,540.26001,6125600,540.26001),('AMZN','2015-09-17',526.97998,546.969971,526.570007,538.869995,4124900,538.869995),('AMZN','2015-09-16',521.97998,528.299988,518.52002,527.390015,2248000,527.390015),('AMZN','2015-09-15',523.25,527.919983,517.200012,522.369995,2845600,522.369995),('AMZN','2015-09-14',529.440002,532.450012,518.580017,521.380005,3127100,521.380005),('AMZN','2015-09-11',521.070007,529.440002,520.609985,529.440002,3218600,529.440002),('AMZN','2015-09-10',515.150024,526.130005,514.780029,522.23999,2562800,522.23999),('AMZN','2015-09-09',524,529.950012,515.059998,516.890015,4338700,516.890015),('AMZN','2015-09-08',508.690002,518.349976,508.51001,517.539978,3777500,517.539978),('AMZN','2015-09-04',497.649994,502.850006,495.640015,499,2690200,499),('AMZN','2015-09-03',514.5,515.840027,502.570007,504.720001,3098900,504.720001),('AMZN','2015-09-02',505.089996,510.859985,497.720001,510.549988,3689600,510.549988),('AMZN','2015-09-01',499.140015,510,493.429993,496.540009,3824000,496.540009),('AMZN','2015-08-31',516.440002,519.409973,509.070007,512.890015,2983000,512.890015),('AMZN','2015-08-28',517.5,521.5,513.039978,518.01001,2733800,518.01001),('AMZN','2015-08-27',513.710022,522.690002,507.26001,518.369995,6064900,518.369995),('AMZN','2015-08-26',484.019989,503.720001,478.76001,500.769989,6323600,500.769989),('AMZN','2015-08-25',487.48999,489.440002,466.25,466.369995,5644000,466.369995),('AMZN','2015-08-24',463.579987,476.579987,451,463.369995,10063900,463.369995),('AMZN','2015-08-21',507.359985,512.330017,494.470001,494.470001,6636400,494.470001),('AMZN','2015-08-20',530.390015,533.25,515.77002,515.780029,4374900,515.780029),('AMZN','2015-08-19',533.73999,537.25,529,532.919983,2313500,532.919983),('AMZN','2015-08-18',535.039978,539.48999,533,535.02002,2066100,535.02002),('AMZN','2015-08-17',531.289978,538.73999,527.119995,535.219971,2571200,535.219971),('AMZN','2015-08-14',528.25,534.109985,528.25,531.52002,1983200,531.52002),('AMZN','2015-08-13',527.369995,534.659973,525.48999,529.659973,2887800,529.659973),('AMZN','2015-08-12',523.75,527.5,513.059998,525.909973,3962300,525.909973),('AMZN','2015-08-11',523.650024,528.97998,522,527.460022,2657900,527.460022),('AMZN','2015-08-10',528.52002,532.280029,523,524,2598600,524),('AMZN','2015-08-07',529.159973,529.460022,518.210022,522.619995,3958300,522.619995),('AMZN','2015-08-06',539.299988,542.73999,527.52002,529.460022,3795500,529.460022),('AMZN','2015-08-05',538.799988,539.140015,534.119995,537.01001,2885000,537.01001),('AMZN','2015-08-04',529.690002,536.950012,529.159973,531.900024,2916700,531.900024),('AMZN','2015-08-03',537.450012,540.440002,529.359985,535.030029,2997500,535.030029),('AMZN','2015-07-31',539.090027,542.840027,534.52002,536.150024,2976200,536.150024),('AMZN','2015-07-30',527.650024,539.200012,524.289978,536.76001,3724100,536.76001),('AMZN','2015-07-29',530.919983,532.969971,525.02002,529,3721400,529),('AMZN','2015-07-28',536,536.390015,523.119995,526.030029,5250800,526.030029),('AMZN','2015-07-27',527.75,544.950012,526.599976,531.409973,7478400,531.409973),('AMZN','2015-07-24',578.98999,580.570007,529.349976,529.419983,21767500,529.419983),('AMZN','2015-07-23',491.660004,491.660004,475.700012,482.179993,7912900,482.179993),('AMZN','2015-07-22',485.98999,492.5,484.899994,488.269989,3074000,488.269989),('AMZN','2015-07-21',487.899994,488.880005,482.549988,488,3138100,488),('AMZN','2015-07-20',492.570007,493.200012,485.399994,488.100006,4715800,488.100006),('AMZN','2015-07-17',477.700012,485.420013,477.25,483.01001,4900900,483.01001),('AMZN','2015-07-16',465.5,475.880005,464.799988,475.480011,4065900,475.480011),('AMZN','2015-07-15',463.040009,464.700012,460.200012,461.190002,2973300,461.190002),('AMZN','2015-07-14',462.320007,469.600006,458.160004,465.570007,4722500,465.570007),('AMZN','2015-07-13',448.290009,457.869995,447.540009,455.570007,3935600,455.570007),('AMZN','2015-07-10',440.48999,444.720001,439,443.51001,2397200,443.51001),('AMZN','2015-07-09',434.899994,438.720001,434.149994,434.390015,2262900,434.390015),('AMZN','2015-07-08',434.350006,435.98999,428.829987,429.700012,2375300,429.700012),('AMZN','2015-07-07',435.679993,437.730011,425.570007,436.720001,3102300,436.720001),('AMZN','2015-07-06',435.230011,439.730011,433.519989,436.040009,1899200,436.040009),('AMZN','2015-07-02',437,438.200012,433.480011,437.709991,1337200,437.709991),('AMZN','2015-07-01',439.350006,440,435.579987,437.390015,1973400,437.390015),('AMZN','2015-06-30',434.200012,435.570007,430.459991,434.089996,2574200,434.089996),('AMZN','2015-06-29',434.980011,437,429,429.859985,2709400,429.859985),('AMZN','2015-06-26',441.76001,443.48999,435.059998,438.100006,2529500,438.100006),('AMZN','2015-06-25',438.070007,443.470001,436.390015,440.100006,2235600,440.100006),('AMZN','2015-06-24',444.970001,446.470001,440.230011,440.839996,2614400,440.839996),('AMZN','2015-06-23',435.589996,447.040009,433.690002,445.98999,3209400,445.98999),('AMZN','2015-06-22',437,439.23999,434.179993,436.290009,1765500,436.290009),('AMZN','2015-06-19',440.26001,444.98999,433.23999,434.920013,4481100,434.920013),('AMZN','2015-06-18',430.299988,439.730011,429.410004,439.390015,3369700,439.390015),('AMZN','2015-06-17',428.359985,431.350006,424.75,427.809998,2184100,427.809998),('AMZN','2015-06-16',424.149994,427.970001,422.670013,427.26001,2296400,427.26001),('AMZN','2015-06-15',427.660004,428.049988,422.640015,423.670013,2041900,423.670013),('AMZN','2015-06-12',431.25,432.359985,428.26001,429.920013,2050200,429.920013),('AMZN','2015-06-11',432.290009,438.890015,431.470001,432.970001,2917100,432.970001),('AMZN','2015-06-10',426.459991,432.200012,425.660004,430.769989,2166500,430.769989),('AMZN','2015-06-09',422.959991,427.48999,419.140015,425.480011,2274600,425.480011),('AMZN','2015-06-08',425.619995,426.799988,421.429993,423.5,2166900,423.5),('AMZN','2015-06-05',429.660004,430.799988,426.5,426.950012,1903100,426.950012),('AMZN','2015-06-04',434.399994,436.76001,429.26001,430.779999,2499700,430.779999),('AMZN','2015-06-03',434.399994,438.390015,432.75,436.589996,2720800,436.589996),('AMZN','2015-06-02',430.070007,433.230011,426.25,430.98999,1668900,430.98999),('AMZN','2015-06-01',430.399994,433.160004,426.200012,430.920013,2250000,430.920013),('AMZN','2015-05-29',427.230011,432.5,427.230011,429.230011,3008600,429.230011),('AMZN','2015-05-28',429.709991,431.350006,425.470001,426.570007,1907800,426.570007),('AMZN','2015-05-27',427.450012,431.850006,425.01001,431.420013,2221400,431.420013),('AMZN','2015-05-26',426.200012,427,422,425.470001,2238200,425.470001),('AMZN','2015-05-22',431.549988,432.440002,427.609985,427.630005,2018600,427.630005),('AMZN','2015-05-21',428,436.899994,428,431.630005,4113200,431.630005),('AMZN','2015-05-20',420.600006,427.100006,418.359985,423.859985,2191000,423.859985),('AMZN','2015-05-19',424.869995,428.23999,420.630005,421.709991,2464200,421.709991),('AMZN','2015-05-18',426,427.269989,421.459991,425.23999,2268700,425.23999),('AMZN','2015-05-15',428,430.399994,424.299988,426,4226200,426),('AMZN','2015-05-14',429.450012,433,427.01001,432.279999,1883300,432.279999),('AMZN','2015-05-13',429.980011,433.529999,425.799988,426.869995,1994000,426.869995),('AMZN','2015-05-12',431.079987,433.25,426.709991,431.019989,1935900,431.019989),('AMZN','2015-05-11',432.51001,439,431.369995,432.850006,2389200,432.850006),('AMZN','2015-05-08',430.75,435.200012,430.170013,433.690002,2887200,433.690002),('AMZN','2015-05-07',424.149994,428.5,422.850006,426.880005,2757800,426.880005),('AMZN','2015-05-06',421.429993,422.720001,414.549988,419.100006,2534900,419.100006),('AMZN','2015-05-05',422.850006,427.51001,421.019989,421.190002,2844700,421.190002),('AMZN','2015-05-04',424.799988,429.769989,422.420013,423.040009,2266200,423.040009),('AMZN','2015-05-01',423.820007,425.640015,416,422.869995,3427600,422.869995),('AMZN','2015-04-30',427.109985,431.75,419.23999,421.779999,3609700,421.779999),('AMZN','2015-04-29',426.75,434.23999,426.029999,429.369995,3613300,429.369995),('AMZN','2015-04-28',438.51001,439,428.040009,429.309998,4129800,429.309998),('AMZN','2015-04-27',443.859985,446.98999,437.410004,438.559998,5420600,438.559998),('AMZN','2015-04-24',439,452.649994,439,445.100006,17031400,445.100006),('AMZN','2015-04-23',390.209991,391.880005,386.149994,389.98999,6640600,389.98999),('AMZN','2015-04-22',391.910004,394.279999,388,389.799988,3447200,389.799988),('AMZN','2015-04-21',391.309998,394.600006,386.799988,391.179993,4634500,391.179993),('AMZN','2015-04-20',378.549988,391.940002,377,389.51001,5001400,389.51001),('AMZN','2015-04-17',382.630005,383.559998,374.399994,375.559998,3828800,375.559998),('AMZN','2015-04-16',383.690002,387.450012,383.549988,386.040009,2070500,386.040009),('AMZN','2015-04-15',384.649994,385.779999,381.640015,383.450012,1921200,383.450012),('AMZN','2015-04-14',383.51001,387.809998,381.209991,385.109985,2583600,385.109985),('AMZN','2015-04-13',383.529999,385.279999,380.140015,382.359985,1894500,382.359985),('AMZN','2015-04-10',384.309998,387.119995,381.320007,382.649994,2573500,382.649994),('AMZN','2015-04-09',380.660004,384.420013,378.799988,383.540009,2392300,383.540009),('AMZN','2015-04-08',374.660004,381.579987,374.649994,381.200012,2636400,381.200012),('AMZN','2015-04-07',376.149994,379.309998,374.029999,374.410004,1954900,374.410004),('AMZN','2015-04-06',370.100006,380.200012,369.359985,377.040009,3050700,377.040009),('AMZN','2015-04-02',370.5,373.279999,369,372.25,1875300,372.25),('AMZN','2015-04-01',372.100006,373.160004,368.339996,370.26001,2458100,370.26001),('AMZN','2015-03-31',373.23999,377.700012,371.51001,372.100006,2506100,372.100006),('AMZN','2015-03-30',371.869995,376.119995,371.549988,374.589996,1820900,374.589996),('AMZN','2015-03-27',367.109985,373.170013,366.570007,370.559998,2609800,370.559998),('AMZN','2015-03-26',369.589996,371.399994,365.649994,367.350006,2930000,367.350006),('AMZN','2015-03-25',375.170013,380.5,370.290009,370.959991,3429500,370.959991),('AMZN','2015-03-24',373.98999,375.23999,372.269989,374.089996,2228200,374.089996),('AMZN','2015-03-23',378.070007,381.769989,374.940002,375.109985,2239300,375.109985),('AMZN','2015-03-20',376.290009,379.369995,375.920013,378.48999,3763600,378.48999),('AMZN','2015-03-19',373.869995,377.109985,372.190002,373.23999,1915700,373.23999),('AMZN','2015-03-18',369.970001,375.98999,366.700012,375.140015,2654100,375.140015),('AMZN','2015-03-17',371.109985,374.5,369.640015,371.920013,2037000,371.920013),('AMZN','2015-03-16',370.380005,373.940002,366.720001,373.350006,2354100,373.350006),('AMZN','2015-03-13',371.519989,373.98999,366.679993,370.579987,2611700,370.579987),('AMZN','2015-03-12',368.820007,375.5,367.519989,374.23999,2810000,374.23999),('AMZN','2015-03-11',370.609985,373.350006,366.26001,366.369995,2495100,366.369995),('AMZN','2015-03-10',377.450012,377.769989,369.179993,369.51001,3121000,369.51001),('AMZN','2015-03-09',378.399994,379.329987,375.279999,378.559998,2311400,378.559998),('AMZN','2015-03-06',385.519989,387,378.880005,380.089996,2627000,380.089996),('AMZN','2015-03-05',385.609985,388.420013,383.890015,387.829987,2693500,387.829987),('AMZN','2015-03-04',385.709991,387.899994,382.190002,382.720001,2259100,382.720001),('AMZN','2015-03-03',383.950012,386.100006,381.600006,384.609985,1946500,384.609985),('AMZN','2015-03-02',380.850006,385.899994,379.480011,385.660004,2139200,385.660004),('AMZN','2015-02-27',384,385.98999,379.790009,380.160004,2532300,380.160004),('AMZN','2015-02-26',384.070007,389.369995,383.279999,384.799988,2687100,384.799988),('AMZN','2015-02-25',377.269989,387.850006,376.540009,385.369995,3174500,385.369995),('AMZN','2015-02-24',378.649994,380.480011,376.160004,378.589996,1920800,378.589996),('AMZN','2015-02-23',383.440002,384.540009,378,380.140015,2177000,380.140015),('AMZN','2015-02-20',378.619995,383.700012,375.839996,383.660004,3258000,383.660004),('AMZN','2015-02-19',373.48999,381.880005,373.429993,379,2953800,379),('AMZN','2015-02-18',373.779999,376.73999,372.850006,373.369995,2650600,373.369995),('AMZN','2015-02-17',377.720001,379.98999,372.670013,375.429993,3673200,375.429993),('AMZN','2015-02-13',378.410004,383,377.01001,381.829987,3475100,381.829987),('AMZN','2015-02-12',375.100006,378.51001,373.149994,377.170013,2791100,377.170013),('AMZN','2015-02-11',371.230011,377.100006,371.100006,375.140015,2786500,375.140015),('AMZN','2015-02-10',371.190002,374.299988,368.51001,373,2287200,373),('AMZN','2015-02-09',371,374.410004,367.200012,370.559998,2724600,370.559998),('AMZN','2015-02-06',374.869995,375.98999,371.01001,374.279999,3871300,374.279999),('AMZN','2015-02-05',366,378.799988,365.899994,373.890015,7247600,373.890015),('AMZN','2015-02-04',358.380005,367.5,358.230011,364.75,4169900,364.75),('AMZN','2015-02-03',360.290009,367.820007,360.209991,363.549988,6212600,363.549988),('AMZN','2015-02-02',350.049988,365,350.01001,364.470001,10231900,364.470001),('AMZN','2015-01-30',346.320007,359.5,340.73999,354.529999,23856100,354.529999),('AMZN','2015-01-29',304.730011,312.799988,299.329987,311.779999,8656600,311.779999),('AMZN','2015-01-28',309.809998,311.51001,303.799988,303.910004,3063800,303.910004),('AMZN','2015-01-27',306.299988,310.23999,302.630005,306.75,2920300,306.75),('AMZN','2015-01-26',311.820007,313,307.519989,309.660004,3169700,309.660004),('AMZN','2015-01-23',308.079987,316.929993,307.720001,312.390015,4496400,312.390015),('AMZN','2015-01-22',300,312.25,300,310.320007,5362600,310.320007),('AMZN','2015-01-21',289.640015,306,287.26001,297.25,10065100,297.25),('AMZN','2015-01-20',292.589996,293.359985,286.390015,289.440002,3075100,289.440002),('AMZN','2015-01-16',286.279999,290.790009,285.25,290.73999,3478200,290.73999),('AMZN','2015-01-15',294,296,286.820007,286.950012,4410200,286.950012),('AMZN','2015-01-14',291.929993,295.910004,286.5,293.269989,5538700,293.269989),('AMZN','2015-01-13',297.480011,301.5,293.230011,294.73999,4130900,294.73999),('AMZN','2015-01-12',297.559998,298.51001,289.279999,291.410004,3421400,291.410004),('AMZN','2015-01-09',301.480011,302.869995,296.679993,296.929993,2589500,296.929993),('AMZN','2015-01-08',300.320007,303.140015,296.109985,300.459991,3088400,300.459991),('AMZN','2015-01-07',297.5,301.279999,295.329987,298.420013,2640300,298.420013),('AMZN','2015-01-06',302.23999,303,292.380005,295.290009,3519000,295.290009),('AMZN','2015-01-05',307.01001,308.380005,300.850006,302.190002,2774200,302.190002),('AMZN','2015-01-02',312.579987,314.75,306.959991,308.519989,2783200,308.519989),('AMZN','2014-12-31',311.549988,312.980011,310.01001,310.350006,2048000,310.350006),('AMZN','2014-12-30',309.910004,313.940002,309.339996,310.299988,2093000,310.299988),('AMZN','2014-12-29',307.850006,314.269989,306.579987,312.040009,3009000,312.040009),('AMZN','2014-12-26',305,310.779999,303.809998,309.089996,2887500,309.089996),('AMZN','2014-12-24',306.380005,307,302.880005,303.029999,1513800,303.029999),('AMZN','2014-12-23',306.980011,307.48999,303.25,306.290009,2713700,306.290009),('AMZN','2014-12-22',301.940002,307.359985,301.940002,306.540009,4003800,306.540009),('AMZN','2014-12-19',296.910004,301.540009,295.519989,299.899994,8709100,299.899994),('AMZN','2014-12-18',304.01001,304.5,293.25,297.730011,7738100,297.730011),('AMZN','2014-12-17',296.369995,299.670013,293.029999,298.880005,4433500,298.880005),('AMZN','2014-12-16',304.350006,304.48999,295.01001,295.059998,6501300,295.059998),('AMZN','2014-12-15',308.869995,310.859985,302.149994,306.070007,3841600,306.070007),('AMZN','2014-12-12',303.98999,310.640015,303.01001,307.320007,3153500,307.320007),('AMZN','2014-12-11',307.890015,312.640015,306.01001,307.359985,3262900,307.359985),('AMZN','2014-12-10',312,313.190002,304.679993,305.839996,3245900,305.839996),('AMZN','2014-12-09',302.98999,313.640015,301.140015,312.5,4049500,312.5),('AMZN','2014-12-08',311.570007,316.559998,304.820007,306.640015,3639200,306.640015),('AMZN','2014-12-05',316.799988,316.929993,310.839996,312.630005,3265200,312.630005),('AMZN','2014-12-04',315.529999,318.589996,313.470001,316.929993,3290300,316.929993),('AMZN','2014-12-03',325.730011,326.769989,314.359985,316.5,5681000,316.5),('AMZN','2014-12-02',327.5,327.929993,323.25,326.309998,2783500,326.309998),('AMZN','2014-12-01',338.119995,340.640015,325.929993,326,4944900,326),('AMZN','2014-11-28',336.029999,341.26001,336.029999,338.640015,3051800,338.640015),('AMZN','2014-11-26',333.779999,334.649994,331.75,333.570007,1983600,333.570007),('AMZN','2014-11-25',335.269989,336.329987,331.279999,335.040009,2561200,335.040009),('AMZN','2014-11-24',334.779999,337.390015,333.600006,335.640015,2753700,335.640015),('AMZN','2014-11-21',335.420013,338.329987,331.470001,332.630005,4466000,332.630005),('AMZN','2014-11-20',324,332.670013,323.329987,330.540009,3435000,330.540009),('AMZN','2014-11-19',327.25,328.399994,324.019989,326.540009,3280800,326.540009),('AMZN','2014-11-18',323.98999,329.559998,323.25,324.929993,3549500,324.929993),('AMZN','2014-11-17',326.440002,328,318.029999,323.049988,4784600,323.049988),('AMZN','2014-11-14',317.119995,332.880005,316.399994,327.820007,8876300,327.820007),('AMZN','2014-11-13',312,317.890015,311.51001,316.480011,3685700,316.480011),('AMZN','2014-11-12',310.75,312.579987,308.790009,311.51001,2181700,311.51001),('AMZN','2014-11-11',305.940002,312.380005,303.649994,312.01001,3803600,312.01001),('AMZN','2014-11-10',300,305.799988,300,305.109985,2809100,305.109985),('AMZN','2014-11-07',297.820007,299.98999,296.290009,299.859985,2647400,299.859985),('AMZN','2014-11-06',296.690002,297,292.290009,296.640015,3758100,296.640015),('AMZN','2014-11-05',303.01001,304,294.160004,296.519989,4674500,296.519989),('AMZN','2014-11-04',303.98999,304.25,300.170013,302.809998,3427400,302.809998),('AMZN','2014-11-03',306.23999,308.01001,303.23999,305.720001,3242500,305.720001),('AMZN','2014-10-31',305.149994,305.720001,301.5,305.459991,4550700,305.459991),('AMZN','2014-10-30',293.980011,299.73999,292.359985,299.070007,4048200,299.070007),('AMZN','2014-10-29',299.109985,299.609985,293.070007,294.119995,4881900,294.119995),('AMZN','2014-10-28',289.76001,298,289.76001,295.589996,5572600,295.589996),('AMZN','2014-10-27',285.700012,290.420013,285.019989,289.970001,5950600,289.970001),('AMZN','2014-10-24',284.399994,293.809998,284,287.059998,19801100,287.059998),('AMZN','2014-10-23',313.399994,316.799988,311.399994,313.179993,9038200,313.179993),('AMZN','2014-10-22',315.429993,318.980011,312.640015,312.970001,3125900,312.970001),('AMZN','2014-10-21',309.899994,315.640015,307.070007,315.329987,3559300,315.329987),('AMZN','2014-10-20',302.950012,306.529999,302.019989,306.209991,3234500,306.209991),('AMZN','2014-10-17',307.149994,309.200012,302.720001,303.640015,4405100,303.640015),('AMZN','2014-10-16',293.829987,306.820007,293.829987,302.859985,4731300,302.859985),('AMZN','2014-10-15',304.350006,307.899994,299.100006,305.970001,5343900,305.970001),('AMZN','2014-10-14',308,312.23999,305.75,308.309998,3385800,308.309998),('AMZN','2014-10-13',309.869995,313.200012,303.470001,306.450012,4363900,306.450012),('AMZN','2014-10-10',314.019989,317.769989,311.380005,311.390015,3681900,311.390015),('AMZN','2014-10-09',321.48999,322.269989,314.519989,315.369995,3587900,315.369995),('AMZN','2014-10-08',316.579987,324.109985,314.140015,322.700012,3452800,322.700012),('AMZN','2014-10-07',319.429993,322,316.670013,316.980011,2365400,316.980011),('AMZN','2014-10-06',323.5,324.130005,319.600006,322.200012,2290300,322.200012),('AMZN','2014-10-03',320.359985,325.160004,319.529999,322.73999,3037400,322.73999),('AMZN','2014-10-02',316.920013,318.529999,311.309998,318.410004,3553900,318.410004),('AMZN','2014-10-01',322.040009,322.170013,315.549988,317.459991,3089100,317.459991),('AMZN','2014-09-30',321.359985,323.429993,318.51001,322.440002,2636200,322.440002),('AMZN','2014-09-29',320.5,323.75,319,321.820007,1924600,321.820007),('AMZN','2014-09-26',320.600006,323.5,317.640015,323.209991,3638000,323.209991),('AMZN','2014-09-25',327.98999,328.540009,321.399994,321.929993,2928800,321.929993),('AMZN','2014-09-24',324.170013,329.440002,319.559998,328.209991,2642200,328.209991),('AMZN','2014-09-23',322.459991,327.600006,321.25,323.630005,2352600,323.630005),('AMZN','2014-09-22',328.48999,329.48999,321.059998,324.5,3109700,324.5),('AMZN','2014-09-19',327.600006,332.76001,325.570007,331.320007,6886200,331.320007),('AMZN','2014-09-18',325.440002,327.100006,323.709991,325,2576900,325),('AMZN','2014-09-17',327.76001,328,321.519989,324,4136000,324),('AMZN','2014-09-16',321.070007,329.480011,320.100006,327.76001,3259900,327.76001),('AMZN','2014-09-15',330.910004,331.329987,319,323.890015,4000400,323.890015),('AMZN','2014-09-12',329.559998,332.890015,328.790009,331.190002,3429300,331.190002),('AMZN','2014-09-11',329.940002,333.01001,326.390015,330.519989,2720200,330.519989),('AMZN','2014-09-10',334.299988,334.980011,328.820007,331.329987,3797400,331.329987),('AMZN','2014-09-09',341.609985,341.76001,329.179993,329.75,4646800,329.75),('AMZN','2014-09-08',344.540009,345.809998,339.040009,342.339996,2955300,342.339996),('AMZN','2014-09-05',346.299988,346.829987,342.5,346.380005,2107000,346.380005),('AMZN','2014-09-04',343.690002,349.380005,343.579987,345.950012,3965600,345.950012),('AMZN','2014-09-03',342.540009,343.269989,337.549988,339,1993700,339),('AMZN','2014-09-02',339.980011,342.5,337.160004,342.380005,2326000,342.380005),('AMZN','2014-08-29',341.76001,341.820007,337.679993,339.040009,1939500,339.040009),('AMZN','2014-08-28',340,341.790009,338.799988,340.019989,2252700,340.019989),('AMZN','2014-08-27',342.089996,346.670013,341.339996,343.179993,2961600,343.179993),('AMZN','2014-08-26',337,344.359985,334.549988,341.829987,3654700,341.829987),('AMZN','2014-08-25',333.209991,336.769989,332.709991,334.019989,1957700,334.019989),('AMZN','2014-08-22',332.98999,334.079987,330.799988,331.589996,2211200,331.589996),('AMZN','2014-08-21',336.480011,336.579987,332.230011,332.910004,1971100,332.910004),('AMZN','2014-08-20',334.679993,337.160004,334.019989,335.779999,1810500,335.779999),('AMZN','2014-08-19',334.869995,335.809998,333.01001,335.130005,1713800,335.130005),('AMZN','2014-08-18',335.480011,337.799988,333.769989,334.529999,2485400,334.529999),('AMZN','2014-08-15',334,335,328.320007,333.630005,3896700,333.630005),('AMZN','2014-08-14',327.799988,334.089996,326.709991,333.209991,3420400,333.209991),('AMZN','2014-08-13',327.600006,331.720001,326.140015,326.279999,4945100,326.279999),('AMZN','2014-08-12',318.890015,321.309998,316.950012,319.320007,1915800,319.320007),('AMZN','2014-08-11',318.480011,320.380005,316.880005,318.329987,2468600,318.329987),('AMZN','2014-08-08',311.940002,317.320007,310.660004,316.799988,2705900,316.799988),('AMZN','2014-08-07',315.209991,315.880005,309.649994,311.450012,2935600,311.450012),('AMZN','2014-08-06',310.829987,315.779999,310.200012,313.890015,2296900,313.890015),('AMZN','2014-08-05',313.299988,314.549988,310.059998,312.320007,2852100,312.320007),('AMZN','2014-08-04',308.839996,316.179993,308.5,313.649994,4200900,313.649994),('AMZN','2014-08-01',313.690002,315.829987,304.589996,307.059998,7441500,307.059998),('AMZN','2014-07-31',320.01001,320.679993,311.859985,312.98999,5192000,312.98999),('AMZN','2014-07-30',321.450012,322.730011,318.5,322.51001,3969000,322.51001),('AMZN','2014-07-29',321.980011,322.899994,319.5,320,2883800,320),('AMZN','2014-07-28',324.25,324.820007,316.5,320.410004,5932000,320.410004),('AMZN','2014-07-25',317.299988,324.869995,314.76001,324.01001,17846500,324.01001),('AMZN','2014-07-24',359.980011,364.850006,358.519989,358.609985,7088700,358.609985),('AMZN','2014-07-23',359.049988,360.630005,356.619995,358.140015,2687300,358.140015),('AMZN','2014-07-22',355.25,362.929993,355.25,360.839996,2888900,360.839996),('AMZN','2014-07-21',358.100006,361.709991,356.720001,359.76001,2278400,359.76001),('AMZN','2014-07-18',354.399994,359.679993,352.079987,358.660004,3407400,358.660004),('AMZN','2014-07-17',353.440002,356.959991,351.380005,352.450012,3636000,352.450012),('AMZN','2014-07-16',355.619995,359.320007,353,355.899994,3503600,355.899994),('AMZN','2014-07-15',353.720001,355.589996,349.399994,354.440002,4170900,354.440002),('AMZN','2014-07-14',347.029999,355.769989,345.359985,355.320007,5609900,355.320007),('AMZN','2014-07-11',334.709991,347,334.709991,346.200012,8300800,346.200012),('AMZN','2014-07-10',324.339996,329.980011,322.649994,327.920013,2665000,327.920013),('AMZN','2014-07-09',324.709991,330.200012,323.149994,329.970001,3166100,329.970001),('AMZN','2014-07-08',333.100006,333.73999,321.399994,323.809998,4271600,323.809998),('AMZN','2014-07-07',337.5,337.549988,332.519989,333.549988,2128900,333.549988),('AMZN','2014-07-03',334.829987,338.299988,333.079987,337.48999,1944300,337.48999),('AMZN','2014-07-02',333.200012,336.76001,331.660004,332.850006,2681300,332.850006),('AMZN','2014-07-01',325.859985,333.200012,325.100006,332.390015,3173600,332.390015),('AMZN','2014-06-30',324.980011,326.980011,322.23999,324.779999,2671300,324.779999),('AMZN','2014-06-27',325.880005,326.519989,323.269989,324.570007,2416200,324.570007),('AMZN','2014-06-26',328.48999,328.649994,322.130005,325.690002,2699500,325.690002),('AMZN','2014-06-25',324.329987,328.149994,321.73999,327.440002,2327800,327.440002),('AMZN','2014-06-24',327.540009,329.730011,322.73999,324.160004,2626600,324.160004),('AMZN','2014-06-23',323.329987,327.549988,321.410004,327.23999,2604800,327.23999),('AMZN','2014-06-20',327.76001,328.220001,320.420013,324.200012,6054000,324.200012),('AMZN','2014-06-19',335.26001,338.899994,325.980011,327,5320600,327),('AMZN','2014-06-18',328,335.75,325,334.380005,6401500,334.380005),('AMZN','2014-06-17',327.540009,331.339996,325.230011,325.619995,2924100,325.619995),('AMZN','2014-06-16',324.859985,328.690002,323.519989,327.619995,2449800,327.619995),('AMZN','2014-06-13',327.049988,329.299988,323.529999,326.269989,2764800,326.269989),('AMZN','2014-06-12',335.549988,335.549988,324.660004,325.910004,4276300,325.910004),('AMZN','2014-06-11',336,340.720001,333.880005,335.200012,4436800,335.200012),('AMZN','2014-06-10',327.649994,335.5,327.5,332.410004,3663400,332.410004),('AMZN','2014-06-09',331.570007,333,325.649994,327.5,3212200,327.5),('AMZN','2014-06-06',325,330.880005,324.929993,329.670013,5244000,329.670013),('AMZN','2014-06-05',308.100006,327.940002,306.899994,323.570007,7796700,323.570007),('AMZN','2014-06-04',306.850006,309.5,303.839996,306.779999,2107100,306.779999),('AMZN','2014-06-03',305.75,307.920013,305.070007,307.190002,2379200,307.190002),('AMZN','2014-06-02',312.589996,312.600006,307,308.839996,2203400,308.839996),('AMZN','2014-05-30',314.429993,314.649994,307.570007,312.549988,4260200,312.549988),('AMZN','2014-05-29',310.420013,314.869995,310.200012,313.779999,2365500,313.779999),('AMZN','2014-05-28',309.5,313.820007,307.420013,310.160004,2726000,310.160004),('AMZN','2014-05-27',314.410004,314.630005,307.380005,310.820007,4862100,310.820007),('AMZN','2014-05-23',305.459991,312.350006,304.899994,312.23999,3052900,312.23999),('AMZN','2014-05-22',305.049988,308.540009,303.01001,304.910004,2576800,304.910004),('AMZN','2014-05-21',302.209991,305.959991,301.519989,305.01001,3408800,305.01001),('AMZN','2014-05-20',297.100006,304.459991,296.75,301.190002,4095700,301.190002),('AMZN','2014-05-19',295.76001,299,293.809998,296.76001,2284200,296.76001),('AMZN','2014-05-16',292.799988,298.880005,291.549988,297.700012,3636800,297.700012),('AMZN','2014-05-15',298.019989,299.200012,290.380005,295.190002,4295100,295.190002),('AMZN','2014-05-14',302.5,304.640015,296.660004,297.619995,3323300,297.619995),('AMZN','2014-05-13',302.600006,305.600006,300.75,304.640015,3509900,304.640015),('AMZN','2014-05-12',294.299988,303.339996,294.160004,302.859985,3729600,302.859985),('AMZN','2014-05-09',290.570007,293.679993,284.380005,292.23999,4063000,292.23999),('AMZN','2014-05-08',290.820007,295.880005,287.230011,288.320007,3848200,288.320007),('AMZN','2014-05-07',295.559998,296.399994,286.679993,292.709991,7015200,292.709991),('AMZN','2014-05-06',309.529999,309.809998,297.040009,297.380005,4682300,297.380005),('AMZN','2014-05-05',306.369995,310.230011,305,310.049988,2519900,310.049988),('AMZN','2014-05-02',310.420013,313.290009,304.309998,308.01001,3995100,308.01001),('AMZN','2014-05-01',304.130005,310.480011,304,307.890015,4328600,307.890015),('AMZN','2014-04-30',298.100006,304.559998,298.100006,304.130005,4088600,304.130005),('AMZN','2014-04-29',296.440002,301.839996,290.450012,300.380005,6509300,300.380005),('AMZN','2014-04-28',304,304.390015,288,296.579987,14479800,296.579987),('AMZN','2014-04-25',316.25,316.48999,302.709991,303.829987,16180200,303.829987),('AMZN','2014-04-24',329.670013,337.399994,322.950012,337.149994,9293700,337.149994),('AMZN','2014-04-23',333.059998,333.130005,323.390015,324.579987,3604600,324.579987),('AMZN','2014-04-22',332,337.5,328.940002,329.320007,3711600,329.320007),('AMZN','2014-04-21',323.970001,331.149994,322.309998,330.869995,2999400,330.869995),('AMZN','2014-04-17',319.76001,328.660004,319.76001,324.910004,4299200,324.910004),('AMZN','2014-04-16',321.170013,324,314.709991,323.679993,4284900,323.679993),('AMZN','2014-04-15',316.700012,318.279999,305.5,316.079987,5398600,316.079987),('AMZN','2014-04-14',317.670013,320.480011,311.279999,315.910004,4293500,315.910004),('AMZN','2014-04-11',314,316.5,309.5,311.730011,7287500,311.730011),('AMZN','2014-04-10',330.600006,331,316.5,317.109985,6126700,317.109985),('AMZN','2014-04-09',328.470001,332.179993,322.5,331.809998,5056600,331.809998),('AMZN','2014-04-08',321.880005,328,318.440002,327.070007,6577600,327.070007),('AMZN','2014-04-07',320.98999,324.940002,313.130005,317.76001,7077400,317.76001),('AMZN','2014-04-04',335.149994,335.440002,315.609985,323,12534600,323),('AMZN','2014-04-03',341.820007,342.5,328.459991,333.619995,6399300,333.619995),('AMZN','2014-04-02',345.98999,348.299988,340.380005,341.959991,4475500,341.959991),('AMZN','2014-04-01',338.089996,344.429993,338,342.98999,3600100,342.98999),('AMZN','2014-03-31',342.399994,346.290009,334.059998,336.369995,4297500,336.369995),('AMZN','2014-03-28',340.049988,347,336.079987,338.290009,3986800,338.290009),('AMZN','2014-03-27',343.149994,344,330.880005,338.470001,5766400,338.470001),('AMZN','2014-03-26',357.130005,357.600006,343.399994,343.410004,4120700,343.410004),('AMZN','2014-03-25',354.029999,358.970001,348.839996,354.709991,4445700,354.709991),('AMZN','2014-03-24',360.089996,361.5,348.600006,351.850006,4873500,351.850006),('AMZN','2014-03-21',371,372.839996,358.399994,360.619995,5414100,360.619995),('AMZN','2014-03-20',370.640015,373,366.220001,368.970001,2558500,368.970001),('AMZN','2014-03-19',378.769989,379,369.420013,373.230011,2646700,373.230011),('AMZN','2014-03-18',377.320007,379,375,378.769989,2483500,378.769989),('AMZN','2014-03-17',375.720001,378.850006,374.880005,375.040009,2303000,375.040009),('AMZN','2014-03-14',372.799988,378.570007,371.549988,373.73999,4402200,373.73999),('AMZN','2014-03-13',376.619995,383.109985,368.079987,371.51001,6829000,371.51001),('AMZN','2014-03-12',366.399994,371.160004,363.609985,370.640015,2216600,370.640015),('AMZN','2014-03-11',370.98999,372.799988,367.279999,368.820007,2246100,368.820007),('AMZN','2014-03-10',372.690002,372.730011,367,370.529999,2105800,370.529999),('AMZN','2014-03-07',374.579987,374.98999,369.529999,372.059998,2279800,372.059998),('AMZN','2014-03-06',374.049988,375.329987,368.899994,372.160004,2926600,372.160004),('AMZN','2014-03-05',364.130005,372.730011,363.899994,372.369995,3848300,372.369995),('AMZN','2014-03-04',363.899994,365.679993,362.459991,363.899994,2704400,363.899994),('AMZN','2014-03-03',358.73999,360.959991,354.480011,359.779999,2798300,359.779999),('AMZN','2014-02-28',360.600006,365.869995,357.079987,362.100006,3882000,362.100006),('AMZN','2014-02-27',357.220001,360.589996,355.5,360.130005,3104900,360.130005),('AMZN','2014-02-26',359.859985,364.75,357.170013,359.799988,3622100,359.799988),('AMZN','2014-02-25',353,361.079987,351.579987,358.320007,3736400,358.320007),('AMZN','2014-02-24',345.190002,353,343.290009,351.779999,3644700,351.779999),('AMZN','2014-02-21',352.440002,354.140015,346.75,346.76001,4210000,346.76001),('AMZN','2014-02-20',348.799988,350.459991,344.380005,349.799988,3492800,349.799988),('AMZN','2014-02-19',352.640015,354.540009,346.100006,347.380005,4168100,347.380005),('AMZN','2014-02-18',355.279999,355.730011,349.450012,353.649994,4998000,353.649994),('AMZN','2014-02-14',359.339996,359.339996,353.350006,357.350006,3520200,357.350006),('AMZN','2014-02-13',347.700012,357.200012,346.5,357.200012,4175000,357.200012),('AMZN','2014-02-12',356.429993,357.75,346.320007,349.25,6587700,349.25),('AMZN','2014-02-11',361.839996,363.609985,356.25,361.790009,3222100,361.790009),('AMZN','2014-02-10',361.609985,365,359.350006,360.869995,3449700,360.869995),('AMZN','2014-02-07',358.980011,361.799988,352.48999,361.079987,4330500,361.079987),('AMZN','2014-02-06',347.399994,354.820007,347.399994,354.589996,3335700,354.589996),('AMZN','2014-02-05',346,349.369995,337.730011,346.450012,4435400,346.450012),('AMZN','2014-02-04',349.589996,354,344.019989,347.950012,4812900,347.950012),('AMZN','2014-02-03',358.980011,360.850006,340.100006,346.149994,10280800,346.149994),('AMZN','2014-01-31',371.76001,375.450012,357.76001,358.690002,16154800,358.690002),('AMZN','2014-01-30',393.769989,406.25,387.700012,403.01001,10473900,403.01001),('AMZN','2014-01-29',392.160004,392.850006,383.23999,384.200012,3382300,384.200012),('AMZN','2014-01-28',387.399994,394.73999,387.119995,394.429993,2894500,394.429993),('AMZN','2014-01-27',390.5,394.100006,380.48999,386.279999,3936800,386.279999),('AMZN','2014-01-24',398.160004,400.200012,387.269989,387.600006,4458400,387.600006),('AMZN','2014-01-23',401,406.170013,397.790009,399.869995,3025400,399.869995),('AMZN','2014-01-22',408,408.059998,402,404.540009,2060500,404.540009),('AMZN','2014-01-21',403,407.799988,401.600006,407.049988,3122100,407.049988),('AMZN','2014-01-17',394.26001,403.48999,393.660004,399.609985,4505100,399.609985),('AMZN','2014-01-16',393.679993,399.290009,389.410004,395.799988,2601200,395.799988),('AMZN','2014-01-15',398.940002,399.309998,392.529999,395.869995,2678300,395.869995),('AMZN','2014-01-14',392.130005,398.630005,391.290009,397.540009,2340100,397.540009),('AMZN','2014-01-13',397.980011,399.779999,388.450012,390.980011,2844900,390.980011),('AMZN','2014-01-10',402.529999,403.76001,393.799988,397.660004,2679500,397.660004),('AMZN','2014-01-09',403.709991,406.890015,398.440002,401.01001,2103000,401.01001),('AMZN','2014-01-08',398.470001,403,396.040009,401.920013,2316500,401.920013),('AMZN','2014-01-07',395.040009,398.470001,394.290009,398.029999,1916000,398.029999),('AMZN','2014-01-06',395.850006,397,388.420013,393.630005,3170600,393.630005),('AMZN','2014-01-03',398.290009,402.709991,396.220001,396.440002,2210200,396.440002),('AMZN','2014-01-02',398.799988,399.359985,394.019989,397.970001,2137800,397.970001),('AMZN','2013-12-31',394.579987,398.829987,393.799988,398.790009,1996500,398.790009),('AMZN','2013-12-30',399.410004,399.920013,392.450012,393.369995,2487100,393.369995),('AMZN','2013-12-27',404.649994,405.630005,396.25,398.079987,1986900,398.079987),('AMZN','2013-12-26',401.790009,404.519989,396.809998,404.390015,1868500,404.390015),('AMZN','2013-12-24',402.519989,403.720001,396.369995,399.200012,1380400,399.200012),('AMZN','2013-12-23',403.690002,405,399.200012,402.920013,2659500,402.920013),('AMZN','2013-12-20',396.549988,404.720001,395.779999,402.200012,5033900,402.200012),('AMZN','2013-12-19',394.269989,397.290009,392.600006,395.190002,2427200,395.190002),('AMZN','2013-12-18',389.230011,396.299988,383.100006,395.959991,3489100,395.959991),('AMZN','2013-12-17',390.649994,391.359985,386.5,387.649994,2343900,387.649994),('AMZN','2013-12-16',385.029999,391.700012,385,388.970001,2251700,388.970001),('AMZN','2013-12-13',385.320007,389.420013,383.799988,384.23999,3025000,384.23999),('AMZN','2013-12-12',381.26001,385,379.5,381.25,2123700,381.25),('AMZN','2013-12-11',387.339996,388.980011,382,382.190002,2451300,382.190002),('AMZN','2013-12-10',383.73999,389.059998,383.019989,387.779999,2736800,387.779999),('AMZN','2013-12-09',388.109985,388.209991,382.570007,384.890015,2761800,384.890015),('AMZN','2013-12-06',388.350006,388.350006,383.829987,386.950012,1984700,386.950012),('AMZN','2013-12-05',386.649994,386.649994,381.369995,384.48999,1906500,384.48999),('AMZN','2013-12-04',383.5,389.690002,381.48999,385.959991,2355300,385.959991),('AMZN','2013-12-03',390.109985,390.950012,383.100006,384.660004,3702900,384.660004),('AMZN','2013-12-02',399,399,389.100006,392.299988,4714000,392.299988),('AMZN','2013-11-29',389.100006,394.100006,388.619995,393.619995,2406000,393.619995),('AMZN','2013-11-27',383.5,387,382.609985,386.709991,2269700,386.709991),('AMZN','2013-11-26',377.609985,382.5,374.820007,381.369995,2724400,381.369995),('AMZN','2013-11-25',373.820007,377.790009,373.179993,376.640015,2972300,376.640015),('AMZN','2013-11-22',370,374.5,366.309998,372.309998,2965500,372.309998),('AMZN','2013-11-21',364.049988,369.25,363.299988,368.920013,1964600,368.920013),('AMZN','2013-11-20',367.559998,367.559998,360.450012,362.570007,1771500,362.570007),('AMZN','2013-11-19',365.820007,368.779999,362.5,364.940002,1904800,364.940002),('AMZN','2013-11-18',370.279999,373.48999,364.670013,366.179993,2737400,366.179993),('AMZN','2013-11-15',367.630005,372.899994,365.549988,369.170013,4491600,369.170013),('AMZN','2013-11-14',357.390015,368.940002,356.429993,367.399994,4159800,367.399994),('AMZN','2013-11-13',347.399994,356.220001,345.679993,356.220001,2773300,356.220001),('AMZN','2013-11-12',352.98999,355.480011,347.279999,349.529999,2343100,349.529999),('AMZN','2013-11-11',350.589996,355.369995,348.059998,354.380005,2261700,354.380005),('AMZN','2013-11-08',345.950012,351.049988,344.040009,350.309998,2656900,350.309998),('AMZN','2013-11-07',355.859985,357.899994,341.880005,343.559998,4246300,343.559998),('AMZN','2013-11-06',360.450012,362.869995,354.5,356.179993,2282300,356.179993),('AMZN','2013-11-05',356.779999,360.170013,354.839996,358.890015,2007100,358.890015),('AMZN','2013-11-04',360.119995,361,354.399994,358.73999,1938400,358.73999),('AMZN','2013-11-01',365.630005,365.769989,356.100006,359,3331000,359),('AMZN','2013-10-31',361.730011,366,359,364.029999,2466800,364.029999),('AMZN','2013-10-30',362.619995,365,358.649994,361.079987,4502200,361.079987),('AMZN','2013-10-29',358.959991,362.890015,356.290009,362.700012,2185400,362.700012),('AMZN','2013-10-28',359.920013,362.75,357.200012,358.160004,3635800,358.160004),('AMZN','2013-10-25',358.600006,368.399994,352.619995,363.390015,12036800,363.390015),('AMZN','2013-10-24',329.630005,332.649994,326.75,332.209991,5884700,332.209991),('AMZN','2013-10-23',330.839996,331.720001,324.059998,326.76001,2818200,326.76001),('AMZN','2013-10-22',327.720001,337.109985,325.679993,332.540009,3935500,332.540009),('AMZN','2013-10-21',329.890015,330,323.799988,326.440002,2522300,326.440002),('AMZN','2013-10-18',319.359985,331.890015,316.75,328.929993,5969800,328.929993),('AMZN','2013-10-17',307.070007,311,305.23999,310.769989,2648400,310.769989),('AMZN','2013-10-16',308.380005,310.799988,305.549988,310.48999,2170700,310.48999),('AMZN','2013-10-15',309.869995,310.790009,305.26001,306.399994,2261100,306.399994),('AMZN','2013-10-14',309.220001,311.649994,307,310.700012,1939100,310.700012),('AMZN','2013-10-11',304.769989,310.929993,303.839996,310.890015,2163100,310.890015),('AMZN','2013-10-10',304.630005,306.700012,302.589996,305.170013,2555100,305.170013),('AMZN','2013-10-09',303.420013,303.5,296.5,298.230011,3247400,298.230011),('AMZN','2013-10-08',311.5,311.549988,300.269989,303.230011,3166200,303.230011),('AMZN','2013-10-07',315.23999,315.339996,309.73999,310.029999,2083200,310.029999),('AMZN','2013-10-04',315.130005,319.200012,312.619995,319.040009,1815000,319.040009),('AMZN','2013-10-03',320.390015,322.920013,313.019989,314.76001,2674800,314.76001),('AMZN','2013-10-02',318.040009,321.730011,317.519989,320.51001,2217400,320.51001),('AMZN','2013-10-01',314.220001,321,313.649994,320.950012,2396400,320.950012),('AMZN','2013-09-30',313.410004,315.309998,311.059998,312.640015,1623600,312.640015),('AMZN','2013-09-27',316.920013,317.209991,313.350006,316.01001,1657500,316.01001),('AMZN','2013-09-26',313.899994,319.369995,313.26001,318.119995,1989900,318.119995),('AMZN','2013-09-25',314.529999,316.709991,310.75,312.649994,2008600,312.649994),('AMZN','2013-09-24',312.429993,318.079987,311.279999,314.130005,2033600,314.130005),('AMZN','2013-09-23',314.01001,315.899994,308.769989,311.48999,1884900,311.48999),('AMZN','2013-09-20',312.540009,320.570007,312.410004,316.339996,5302300,316.339996),('AMZN','2013-09-19',313.769989,314.540009,311.040009,312.059998,2350900,312.059998),('AMZN','2013-09-18',304.059998,312.73999,302.910004,312.029999,2946400,312.029999),('AMZN','2013-09-17',297.630005,304.649994,296.01001,304.170013,2296500,304.170013),('AMZN','2013-09-16',299.820007,301,295.26001,296.059998,1808400,296.059998),('AMZN','2013-09-13',300.140015,300.220001,296.200012,297.920013,1350600,297.920013),('AMZN','2013-09-12',299.390015,302,297.660004,298.859985,1606200,298.859985),('AMZN','2013-09-11',298.910004,301.859985,297.839996,299.640015,1742600,299.640015),('AMZN','2013-09-10',300.549988,301,297.220001,300.359985,1778400,300.359985),('AMZN','2013-09-09',297.220001,299.959991,296.600006,299.709991,1643600,299.709991),('AMZN','2013-09-06',295.329987,298.880005,290.799988,295.859985,2292000,295.859985),('AMZN','2013-09-05',293.630005,297,292.709991,294.100006,1816600,294.100006),('AMZN','2013-09-04',288.329987,295.230011,287.579987,293.640015,2438600,293.640015),('AMZN','2013-09-03',284.730011,291.390015,284.170013,288.799988,2897600,288.799988),('AMZN','2013-08-30',284.589996,284.869995,280,280.980011,1534700,280.980011),('AMZN','2013-08-29',281.450012,285.980011,280,283.980011,1566400,283.980011),('AMZN','2013-08-28',280.359985,283,279.329987,281.579987,1457100,281.579987),('AMZN','2013-08-27',283.869995,285.279999,279.73999,280.929993,2476000,280.929993),('AMZN','2013-08-26',290.429993,291.049988,285.619995,286.209991,1711700,286.209991),('AMZN','2013-08-23',291.209991,291.5,287.899994,290.01001,1961900,290.01001),('AMZN','2013-08-22',284.799988,289.869995,284.799988,289.730011,1422600,289.730011),('AMZN','2013-08-21',285.089996,288.5,283.829987,284.570007,1815300,284.570007),('AMZN','2013-08-20',285.880005,289.51001,285.73999,287.089996,1586300,287.089996),('AMZN','2013-08-19',285.190002,289.559998,283.480011,285.570007,2477400,285.570007),('AMZN','2013-08-16',286.549988,288.329987,284.5,284.820007,2422500,284.820007),('AMZN','2013-08-15',288.790009,289.299988,285.149994,286.470001,2261400,286.470001),('AMZN','2013-08-14',294.290009,294.290009,290.540009,291.339996,1415000,291.339996),('AMZN','2013-08-13',295.880005,296.369995,290.670013,293.970001,2349900,293.970001),('AMZN','2013-08-12',295.790009,299.079987,295.26001,296.690002,1504500,296.690002),('AMZN','2013-08-09',295.679993,299.269989,294.299988,297.26001,1950300,297.26001),('AMZN','2013-08-08',298.519989,298.519989,292.549988,295.73999,2343400,295.73999),('AMZN','2013-08-07',300.149994,300.98999,296.149994,296.910004,1961000,296.910004),('AMZN','2013-08-06',300.51001,301.359985,297.519989,300.75,1849000,300.75),('AMZN','2013-08-05',303.399994,303.619995,298.299988,300.98999,2233200,300.98999),('AMZN','2013-08-02',304.630005,305.329987,301.5,304.209991,2502600,304.209991),('AMZN','2013-08-01',303.079987,306.209991,298.899994,305.570007,2971700,305.570007),('AMZN','2013-07-31',303.910004,305.149994,301,301.220001,1891300,301.220001),('AMZN','2013-07-30',307.720001,309.779999,301.570007,302.410004,3053400,302.410004),('AMZN','2013-07-29',311.070007,313,305.899994,306.100006,3211800,306.100006),('AMZN','2013-07-26',299.549988,313.619995,295.549988,312.01001,8817500,312.01001),('AMZN','2013-07-25',299,304.5,296.75,303.399994,5405800,303.399994),('AMZN','2013-07-24',303.019989,303.839996,298.040009,298.940002,2000500,298.940002),('AMZN','2013-07-23',303.160004,305.059998,300.559998,301.059998,1999600,301.059998),('AMZN','2013-07-22',309.25,309.25,302,303.480011,2520700,303.480011),('AMZN','2013-07-19',304.390015,305.790009,301.910004,305.230011,2973100,305.230011),('AMZN','2013-07-18',306.269989,306.339996,301.869995,304.109985,3063800,304.109985),('AMZN','2013-07-17',306.970001,308.799988,305.690002,308.690002,2029700,308.690002),('AMZN','2013-07-16',307.299988,309.390015,305.51001,306.869995,2660200,306.869995),('AMZN','2013-07-15',307.269989,307.98999,304.350006,306.570007,2245600,306.570007),('AMZN','2013-07-12',298.690002,307.549988,298.5,307.549988,4539300,307.549988),('AMZN','2013-07-11',294.98999,300.690002,292.100006,299.660004,4007300,299.660004),('AMZN','2013-07-10',291.410004,293.339996,289.399994,292.329987,1810200,292.329987),('AMZN','2013-07-09',291,292.570007,288.01001,291.529999,2775600,291.529999),('AMZN','2013-07-08',286.420013,291.670013,286.140015,290.589996,3046700,290.589996),('AMZN','2013-07-05',285,286.380005,282.070007,285.880005,1985400,285.880005),('AMZN','2013-07-03',282,285.399994,282,284.029999,1373000,284.029999),('AMZN','2013-07-02',281.040009,286.579987,280.589996,283.730011,3238200,283.730011),('AMZN','2013-07-01',279,283.290009,277.160004,282.100006,2888200,282.100006),('AMZN','2013-06-28',276.190002,279.829987,276.190002,277.690002,3193300,277.690002),('AMZN','2013-06-27',279.179993,280.200012,274.540009,277.549988,2519500,277.549988),('AMZN','2013-06-26',273.980011,277.980011,273.5,277.570007,3029500,277.570007),('AMZN','2013-06-25',272.299988,273.470001,269,272.089996,2449600,272.089996),('AMZN','2013-06-24',271.290009,273.160004,265,270.609985,3863800,270.609985),('AMZN','2013-06-21',274.570007,275.839996,269.790009,273.359985,4201000,273.359985),('AMZN','2013-06-20',275.140015,278.600006,272.390015,273.440002,2984000,273.440002),('AMZN','2013-06-19',281.26001,283.339996,277.869995,278.160004,2827500,278.160004),('AMZN','2013-06-18',279.079987,282.910004,278.109985,281.76001,2146100,281.76001),('AMZN','2013-06-17',276.350006,280.200012,275.649994,278.059998,2884000,278.059998),('AMZN','2013-06-14',275,277.070007,273.440002,273.98999,2150800,273.98999),('AMZN','2013-06-13',271.5,276.799988,270.290009,275.790009,2649800,275.790009),('AMZN','2013-06-12',276.600006,276.799988,270.450012,271.670013,2238900,271.670013),('AMZN','2013-06-11',276,278.410004,274.23999,274.779999,3097800,274.779999),('AMZN','2013-06-10',276.679993,282.470001,275.23999,281.070007,3086500,281.070007),('AMZN','2013-06-07',269.73999,280.100006,269.130005,276.869995,4632600,276.869995),('AMZN','2013-06-06',267.75,270.5,264.209991,267.829987,2476300,267.829987),('AMZN','2013-06-05',265.809998,271.660004,265.019989,267.170013,3512300,267.170013),('AMZN','2013-06-04',267,268.880005,263.019989,265.700012,2088600,265.700012),('AMZN','2013-06-03',268.959991,269.109985,262.950012,266.880005,2543900,266.880005),('AMZN','2013-05-31',266,271.910004,265.940002,269.200012,3374300,269.200012),('AMZN','2013-05-30',265.709991,268.570007,265.609985,266.829987,1667500,266.829987),('AMZN','2013-05-29',265.459991,268.25,264.839996,265.529999,1903400,265.529999),('AMZN','2013-05-28',266.480011,271.100006,266,267.290009,3471000,267.290009),('AMZN','2013-05-24',259.850006,261.929993,258.339996,261.73999,1696300,261.73999),('AMZN','2013-05-23',260.48999,263.170013,259.589996,261.799988,2000300,261.799988),('AMZN','2013-05-22',267.390015,267.589996,260.799988,262.959991,3332000,262.959991),('AMZN','2013-05-21',268.73999,270.769989,267.660004,268.859985,1741200,268.859985),('AMZN','2013-05-20',269,271.790009,266.5,267.630005,2209000,267.630005),('AMZN','2013-05-17',265.829987,269.980011,265,269.899994,2527300,269.899994),('AMZN','2013-05-16',265.959991,268.429993,263.850006,264.119995,1643500,264.119995),('AMZN','2013-05-15',267.070007,269.049988,264.559998,266.559998,2720500,266.559998),('AMZN','2013-05-14',264.5,269.399994,264.029999,268.329987,2700000,268.329987),('AMZN','2013-05-13',262.769989,265.880005,262,264.51001,2149500,264.51001),('AMZN','2013-05-10',260.880005,263.649994,260.209991,263.630005,3145300,263.630005),('AMZN','2013-05-09',258.730011,263.549988,256.880005,260.160004,2769300,260.160004),('AMZN','2013-05-08',256.869995,260.299988,255.330002,258.679993,2677000,258.679993),('AMZN','2013-05-07',256.309998,259.73999,252.910004,257.730011,3133700,257.730011),('AMZN','2013-05-06',258.089996,259.5,253.419998,255.720001,2347800,255.720001),('AMZN','2013-05-03',256.140015,259.25,254.699997,258.049988,3514000,258.049988),('AMZN','2013-05-02',248.940002,252.929993,245.779999,252.550003,3936200,252.550003),('AMZN','2013-05-01',253.899994,254.199997,245.75,248.229996,4391400,248.229996),('AMZN','2013-04-30',249.369995,254.679993,248.559998,253.809998,4248800,253.809998),('AMZN','2013-04-29',254.899994,257.01001,249.149994,249.740005,7117000,249.740005),('AMZN','2013-04-26',269.970001,272.019989,252.809998,254.809998,14030000,254.809998),('AMZN','2013-04-25',271.529999,275.799988,270.5,274.700012,6116500,274.700012),('AMZN','2013-04-24',269.5,271.470001,266.809998,268.779999,1852800,268.779999),('AMZN','2013-04-23',264.5,269.869995,264.5,268.899994,2270600,268.899994),('AMZN','2013-04-22',259.350006,264.600006,258.029999,263.549988,2119100,263.549988),('AMZN','2013-04-19',258.160004,262.880005,257.5,260.320007,2602500,260.320007),('AMZN','2013-04-18',266.809998,266.98999,256.600006,259.420013,3137600,259.420013),('AMZN','2013-04-17',270.799988,270.850006,264.25,267.399994,3135100,267.399994),('AMZN','2013-04-16',269.309998,272.799988,268.059998,272.339996,2137200,272.339996),('AMZN','2013-04-15',271.079987,275.119995,267.100006,267.720001,3326000,267.720001),('AMZN','2013-04-12',270.119995,273.269989,267.019989,272.869995,2866300,272.869995),('AMZN','2013-04-11',264.73999,270.970001,264.73999,269.850006,3090500,269.850006),('AMZN','2013-04-10',261.779999,265.980011,259.320007,264.769989,2322500,264.769989),('AMZN','2013-04-09',258.850006,262.609985,257,261.140015,2156600,261.140015),('AMZN','2013-04-08',255.919998,259.679993,255.630005,258.950012,2295600,258.950012),('AMZN','2013-04-05',255.720001,256.179993,253.669998,255.479996,2557400,255.479996),('AMZN','2013-04-04',259.230011,260.410004,256.119995,259.079987,1964400,259.079987),('AMZN','2013-04-03',262.119995,263.670013,257.75,259.029999,2413800,259.029999),('AMZN','2013-04-02',262.399994,265.890015,260.549988,263.320007,2631100,263.320007),('AMZN','2013-04-01',266.980011,267.399994,261.01001,261.609985,2524800,261.609985),('AMZN','2013-03-28',265.820007,267.380005,264.059998,266.48999,2473700,266.48999),('AMZN','2013-03-27',258.75,265.929993,257.899994,265.299988,2874900,265.299988),('AMZN','2013-03-26',257.049988,261.480011,256.279999,260.309998,2421000,260.309998),('AMZN','2013-03-25',258.579987,259.429993,254.5,256.019989,2513900,256.019989),('AMZN','2013-03-22',254.550003,257.769989,252.070007,257.75,3124600,257.75),('AMZN','2013-03-21',256.109985,257,252.679993,253.389999,2806400,253.389999),('AMZN','2013-03-20',258.049988,259.76001,254.550003,257.279999,2738900,257.279999),('AMZN','2013-03-19',258.399994,259.5,252.619995,256.410004,3738500,256.410004),('AMZN','2013-03-18',259.299988,261.48999,257.119995,257.890015,2720200,257.890015),('AMZN','2013-03-15',264.980011,267.26001,260.049988,261.820007,4865900,261.820007),('AMZN','2013-03-14',269.670013,270,263.529999,265.73999,5226700,265.73999),('AMZN','2013-03-13',275.23999,276.5,272.640015,275.100006,1884200,275.100006),('AMZN','2013-03-12',271,277.399994,270.359985,274.130005,3246200,274.130005),('AMZN','2013-03-11',273.429993,273.98999,270.399994,271.23999,1904900,271.23999),('AMZN','2013-03-08',275,275.440002,271.5,274.190002,1879800,274.190002),('AMZN','2013-03-07',274.100006,274.799988,271.850006,273.880005,1939000,273.880005),('AMZN','2013-03-06',275.76001,276.48999,271.829987,273.790009,2050700,273.790009),('AMZN','2013-03-05',274,276.679993,269.98999,275.589996,3686200,275.589996),('AMZN','2013-03-04',265.359985,273.299988,264.140015,273.109985,3453000,273.109985),('AMZN','2013-03-01',263.269989,266.600006,261.040009,265.73999,2957000,265.73999),('AMZN','2013-02-28',261.809998,267,260.630005,264.269989,2667200,264.269989),('AMZN','2013-02-27',259.399994,265.829987,256.859985,263.25,2908100,263.25),('AMZN','2013-02-26',260.890015,262.040009,255.729996,259.359985,3348600,259.359985),('AMZN','2013-02-25',266.940002,268.690002,259.649994,259.869995,3032400,259.869995),('AMZN','2013-02-22',266.619995,267.109985,261.609985,265.420013,3124800,265.420013),('AMZN','2013-02-21',265.119995,269.480011,263.25,265.940002,3637400,265.940002),('AMZN','2013-02-20',270.200012,274.299988,266.369995,266.410004,3528900,266.410004),('AMZN','2013-02-19',265.910004,270.109985,264.5,269.75,2854200,269.75),('AMZN','2013-02-15',267.630005,268.920013,263.109985,265.089996,3979900,265.089996),('AMZN','2013-02-14',267.369995,270.649994,265.399994,269.23999,3463000,269.23999),('AMZN','2013-02-13',261.529999,269.959991,260.299988,269.470001,5293000,269.470001),('AMZN','2013-02-12',259.190002,260.160004,257,258.700012,2943700,258.700012),('AMZN','2013-02-11',263.200012,263.25,256.600006,257.209991,3403700,257.209991),('AMZN','2013-02-08',261.399994,265.25,260.549988,261.950012,3879200,261.950012),('AMZN','2013-02-07',264.100006,264.100006,255.110001,260.230011,3975700,260.230011),('AMZN','2013-02-06',265.160004,266.890015,261.109985,262.220001,2770400,262.220001),('AMZN','2013-02-05',262,268.029999,261.459991,266.890015,4012900,266.890015),('AMZN','2013-02-04',262.779999,264.679993,259.070007,259.980011,3723600,259.980011),('AMZN','2013-02-01',268.929993,268.929993,262.799988,265,6115000,265),('AMZN','2013-01-31',271.040009,275.940002,263.700012,265.5,6772100,265.5),('AMZN','2013-01-30',283,284.200012,267.109985,272.76001,13075400,272.76001),('AMZN','2013-01-29',275.350006,275.459991,258.350006,260.350006,10172600,260.350006),('AMZN','2013-01-28',283.779999,284.480011,274.399994,276.040009,4321400,276.040009),('AMZN','2013-01-25',275,284.720001,274.399994,283.98999,4968100,283.98999),('AMZN','2013-01-24',269.369995,276.649994,269.369995,273.459991,3417000,273.459991),('AMZN','2013-01-23',270.570007,271.089996,266.649994,268.109985,2508900,268.109985),('AMZN','2013-01-22',271.619995,272.100006,269.230011,270.190002,2137700,270.190002),('AMZN','2013-01-18',270.829987,274.5,269.600006,272.119995,2942000,272.119995),('AMZN','2013-01-17',271.5,271.970001,269.209991,270.480011,1884600,270.480011),('AMZN','2013-01-16',270.529999,271.23999,267.829987,268.929993,2065600,268.929993),('AMZN','2013-01-15',270.679993,272.730011,269.299988,271.899994,2326900,271.899994),('AMZN','2013-01-14',268,274.26001,267.540009,272.730011,4275000,272.730011),('AMZN','2013-01-11',265.100006,268.429993,264.109985,267.940002,2413300,267.940002),('AMZN','2013-01-10',268.540009,268.73999,262.299988,265.339996,2863400,265.339996),('AMZN','2013-01-09',268.170013,269.5,265.399994,266.350006,2265600,266.350006),('AMZN','2013-01-08',267.070007,268.980011,263.570007,266.380005,3010700,266.380005),('AMZN','2013-01-07',262.970001,269.730011,262.670013,268.459991,4910000,268.459991),('AMZN','2013-01-04',257.579987,259.799988,256.649994,259.149994,1874200,259.149994),('AMZN','2013-01-03',257.269989,260.880005,256.369995,258.480011,2750900,258.480011),('AMZN','2013-01-02',256.079987,258.100006,253.259995,257.309998,3271000,257.309998),('AMZN','2012-12-31',243.75,252.410004,242.75,250.869995,3419000,250.869995),('AMZN','2012-12-28',245.850006,247.440002,245.050003,245.179993,1858700,245.179993),('AMZN','2012-12-27',248.279999,249.350006,242.860001,248.309998,3639300,248.309998),('AMZN','2012-12-26',257.149994,257.420013,248.039993,248.630005,4152700,248.630005),('AMZN','2012-12-24',257.299988,259.5,256.959991,258.619995,984400,258.619995),('AMZN','2012-12-21',257.820007,258.380005,255.740005,256.920013,4704600,256.920013),('AMZN','2012-12-20',258.359985,262.410004,256.540009,261.5,2584600,261.5),('AMZN','2012-12-19',261.299988,261.670013,257.679993,257.98999,2300000,257.98999),('AMZN','2012-12-18',254.570007,263.109985,254.570007,260.399994,4961000,260.399994),('AMZN','2012-12-17',249.809998,254,249.259995,253.860001,2277000,253.860001),('AMZN','2012-12-14',250.110001,251.899994,247.789993,249.190002,2526900,249.190002),('AMZN','2012-12-13',251.110001,254.539993,250.020004,251.25,2460200,251.25),('AMZN','2012-12-12',251.070007,254.360001,250.059998,251.759995,2628100,251.759995),('AMZN','2012-12-11',248.5,253.479996,246.649994,250.690002,4185200,250.690002),('AMZN','2012-12-10',253.100006,254.779999,247.300003,247.770004,3503800,247.770004),('AMZN','2012-12-07',254.139999,255.210007,252.009995,253.270004,2170300,253.270004),('AMZN','2012-12-06',253,255.169998,251.509995,253.369995,3557900,253.369995),('AMZN','2012-12-05',252.440002,255.550003,250.380005,253.960007,2852200,253.960007),('AMZN','2012-12-04',249.940002,253,248.660004,252.490005,3114700,252.490005),('AMZN','2012-12-03',252.539993,254.160004,250,250.330002,2990600,250.330002),('AMZN','2012-11-30',250.380005,252.649994,248.270004,252.050003,3797400,252.050003),('AMZN','2012-11-29',248.050003,252.479996,247.5,251.270004,5310500,251.270004),('AMZN','2012-11-28',242.449997,247.229996,241.5,247.110001,2743400,247.110001),('AMZN','2012-11-27',243.220001,245.669998,241.539993,243.399994,3048500,243.399994),('AMZN','2012-11-26',240.389999,244.320007,238,243.619995,4178300,243.619995),('AMZN','2012-11-23',239.889999,240,236.479996,239.880005,1776800,239.880005),('AMZN','2012-11-21',233.839996,238.669998,232.75,238.029999,2959300,238.029999),('AMZN','2012-11-20',230,233.820007,229.5,233.779999,2771700,233.779999),('AMZN','2012-11-19',228.320007,232.5,227.449997,229.710007,3591200,229.710007),('AMZN','2012-11-16',221.309998,226.25,218.639999,225.229996,4352800,225.229996),('AMZN','2012-11-15',222.300003,225.160004,218.179993,220.600006,3404700,220.600006),('AMZN','2012-11-14',226.5,227.410004,222.509995,222.949997,3034100,222.949997),('AMZN','2012-11-13',225.119995,227.899994,224.710007,226.600006,2629800,226.600006),('AMZN','2012-11-12',226.589996,229.220001,225.410004,226.470001,2128800,226.470001),('AMZN','2012-11-09',226.259995,230.970001,224.600006,226.309998,3092500,226.309998),('AMZN','2012-11-08',232.220001,233.449997,227.100006,227.350006,2982400,227.350006),('AMZN','2012-11-07',235.649994,235.660004,229.419998,232.059998,3624200,232.059998),('AMZN','2012-11-06',235.410004,237.75,234.449997,237.559998,2661300,237.559998),('AMZN','2012-11-05',232.039993,234.830002,230.110001,234.330002,1846100,234.330002),('AMZN','2012-11-02',234.009995,237.399994,232.110001,232.419998,3374700,232.419998),('AMZN','2012-11-01',234.229996,234.550003,231.339996,232.139999,3905100,232.139999),('AMZN','2012-10-31',236.320007,238.699997,230.5,232.889999,4797600,232.889999),('AMZN','2012-10-26',228.600006,238.710007,226.690002,238.240005,11367500,238.240005),('AMZN','2012-10-25',230.919998,230.919998,222.919998,222.919998,6741300,222.919998),('AMZN','2012-10-24',235.880005,235.940002,227.949997,228.490005,3678700,228.490005),('AMZN','2012-10-23',231.050003,236.5,230.009995,234.309998,4430800,234.309998),('AMZN','2012-10-22',238.809998,238.949997,232.320007,233.779999,4500000,233.779999),('AMZN','2012-10-19',245.160004,246.820007,238.940002,240,4395300,240),('AMZN','2012-10-18',247.770004,250.910004,242.699997,244.850006,5305300,244.850006),('AMZN','2012-10-17',243.369995,248.800003,243.300003,247.490005,3302700,247.490005),('AMZN','2012-10-16',244.869995,245.770004,242.080002,243.940002,2204100,243.940002),('AMZN','2012-10-15',242.850006,244.779999,238.509995,244.179993,2959800,244.179993),('AMZN','2012-10-12',243.179993,245.460007,241.910004,242.360001,2203200,242.360001),('AMZN','2012-10-11',248,249.300003,241.889999,244.220001,3447300,244.220001),('AMZN','2012-10-10',252,252.460007,244.009995,244.990005,3948300,244.990005),('AMZN','2012-10-09',258.670013,259.350006,250.729996,250.960007,3494800,250.960007),('AMZN','2012-10-08',257.670013,259.799988,255.559998,259.059998,1762300,259.059998),('AMZN','2012-10-05',261.200012,261.899994,257.48999,258.51001,2806500,258.51001),('AMZN','2012-10-04',256.01001,261.519989,255.869995,260.470001,2700400,260.470001),('AMZN','2012-10-03',251.210007,256.100006,249.559998,255.919998,2745600,255.919998),('AMZN','2012-10-02',252.800003,253.149994,249.029999,250.600006,2195800,250.600006),('AMZN','2012-10-01',255.399994,256.160004,250.490005,252.009995,2581200,252.009995),('AMZN','2012-09-28',256.140015,257,253.199997,254.320007,2456600,254.320007),('AMZN','2012-09-27',250.539993,257.399994,250.520004,256.589996,3397400,256.589996),('AMZN','2012-09-26',252.399994,254.610001,248.229996,249.669998,2920500,249.669998),('AMZN','2012-09-25',256.329987,258.950012,251.029999,252.460007,4405800,252.460007),('AMZN','2012-09-24',255.220001,255.600006,253,254.800003,2707900,254.800003),('AMZN','2012-09-21',261.73999,262,256.73999,257.470001,6059300,257.470001),('AMZN','2012-09-20',260.029999,260.869995,258,260.809998,2913600,260.809998),('AMZN','2012-09-19',259.450012,262.839996,258.529999,261.679993,2636800,261.679993),('AMZN','2012-09-18',258.480011,260.5,257,258.75,2215000,258.75),('AMZN','2012-09-17',261.25,261.25,257,258,2306300,258),('AMZN','2012-09-14',261.399994,264.109985,259.769989,261.269989,3666200,261.269989),('AMZN','2012-09-13',254.940002,262,253.800003,260.23999,3525600,260.23999),('AMZN','2012-09-12',256.5,257.779999,253.5,255.630005,2273200,255.630005),('AMZN','2012-09-11',257.600006,257.600006,254.259995,255.669998,2524800,255.669998),('AMZN','2012-09-10',259,260,256.820007,257.089996,2567200,257.089996),('AMZN','2012-09-07',253.850006,259.420013,253.520004,259.140015,5029500,259.140015),('AMZN','2012-09-06',248.229996,252.699997,247.199997,251.380005,5361400,251.380005),('AMZN','2012-09-05',247.610001,248.610001,245.300003,246.220001,2652600,246.220001),('AMZN','2012-09-04',248.270004,251,244.660004,247.880005,3950800,247.880005),('AMZN','2012-08-31',248.070007,249.449997,245.5,248.270004,3347500,248.270004),('AMZN','2012-08-30',246.990005,250,245.25,246.220001,3647500,246.220001),('AMZN','2012-08-29',246.779999,247.610001,244.589996,247.119995,1772600,247.119995),('AMZN','2012-08-28',243.970001,246.779999,243,246.110001,2742300,246.110001),('AMZN','2012-08-27',245.789993,247.5,243.119995,243.919998,2929700,243.919998),('AMZN','2012-08-24',241.679993,246.869995,241.360001,245.740005,3698800,245.740005),('AMZN','2012-08-23',242.139999,243.479996,239.020004,241.199997,2453900,241.199997),('AMZN','2012-08-22',239.399994,244.899994,238.800003,243.100006,2473700,243.100006),('AMZN','2012-08-21',240.880005,243.850006,238.550003,239.449997,2571500,239.449997),('AMZN','2012-08-20',241.369995,241.649994,238.199997,240.350006,1889900,240.350006),('AMZN','2012-08-17',240.600006,243.350006,240.470001,241.169998,3085800,241.169998),('AMZN','2012-08-16',237.720001,242.820007,236.199997,241.550003,4312100,241.550003),('AMZN','2012-08-15',232.259995,238.139999,232.25,237.419998,3264700,237.419998),('AMZN','2012-08-14',234.710007,236.720001,232.619995,233.190002,2751000,233.190002),('AMZN','2012-08-13',232.229996,234.369995,231,232.440002,1997300,232.440002),('AMZN','2012-08-10',233.080002,234.850006,231.429993,232.75,1852500,232.75),('AMZN','2012-08-09',233.929993,235.990005,233.5,234.059998,1548100,234.059998),('AMZN','2012-08-08',235.289993,236.449997,233.589996,234.380005,1534300,234.380005),('AMZN','2012-08-07',234.130005,238,233.25,236.559998,2058300,236.559998),('AMZN','2012-08-06',235.559998,235.740005,233.809998,233.990005,1843700,233.990005),('AMZN','2012-08-03',234.029999,236.490005,233.029999,234.970001,2825300,234.970001),('AMZN','2012-08-02',230.559998,234.339996,228.660004,230.809998,3048100,230.809998),('AMZN','2012-08-01',234.139999,234.380005,230.699997,232.089996,2543800,232.089996),('AMZN','2012-07-31',235.100006,236.300003,231.610001,233.300003,3453600,233.300003),('AMZN','2012-07-30',237,240.740005,234.070007,236.089996,3736400,236.089996),('AMZN','2012-07-27',225.25,238.339996,224.5,237.320007,11313900,237.320007),('AMZN','2012-07-26',220,221.449997,214.949997,220.009995,6937400,220.009995),('AMZN','2012-07-25',222,222.5,215.910004,217.050003,3646700,217.050003),('AMZN','2012-07-24',226.270004,226.610001,221.229996,223.039993,5008700,223.039993),('AMZN','2012-07-23',224.720001,226.580002,221.539993,226.009995,5515100,226.009995),('AMZN','2012-07-20',225.360001,229.389999,225.289993,228.289993,4170000,228.289993),('AMZN','2012-07-19',220.729996,227.5,220.690002,226.169998,5449400,226.169998),('AMZN','2012-07-18',216.149994,218.669998,215.710007,217.470001,2093000,217.470001),('AMZN','2012-07-17',217.449997,217.940002,213.960007,216.929993,1987000,216.929993),('AMZN','2012-07-16',216.600006,218.309998,214.460007,216.009995,2004200,216.009995),('AMZN','2012-07-13',215.630005,219.309998,213.880005,218.389999,2221900,218.389999),('AMZN','2012-07-12',216.610001,217.300003,212.610001,215.360001,2616200,215.360001),('AMZN','2012-07-11',218.949997,221.740005,215.339996,218.369995,2734700,218.369995),('AMZN','2012-07-10',226.25,227.139999,218.279999,219.5,2982100,219.5),('AMZN','2012-07-09',225,226,223.449997,225.050003,1922000,225.050003),('AMZN','2012-07-06',226.350006,228.899994,224.179993,225.050003,3203200,225.050003),('AMZN','2012-07-05',228.619995,230.5,226.529999,227.059998,2682300,227.059998),('AMZN','2012-07-03',229.139999,229.529999,227.589996,229.529999,1331700,229.529999),('AMZN','2012-07-02',229.300003,229.339996,226.339996,229.320007,2330700,229.320007),('AMZN','2012-06-29',224.699997,228.350006,223.710007,228.350006,3614400,228.350006),('AMZN','2012-06-28',223.919998,224.619995,218.75,221.309998,2994800,221.309998),('AMZN','2012-06-27',225.009995,227.5,223.300003,225.619995,2799200,225.619995),('AMZN','2012-06-26',221.449997,226.389999,221.449997,225.610001,3754100,225.610001),('AMZN','2012-06-25',220.300003,221.589996,218,220.070007,2382300,220.070007),('AMZN','2012-06-22',221.830002,222.509995,219.350006,222.160004,2187500,222.160004),('AMZN','2012-06-21',223.839996,226.029999,220.520004,220.570007,2843000,220.570007),('AMZN','2012-06-20',224.509995,224.740005,220.839996,223.020004,2444400,223.020004),('AMZN','2012-06-19',223.259995,225.199997,221.660004,224.029999,2716600,224.029999),('AMZN','2012-06-18',217.279999,223.759995,216.729996,222.660004,3369600,222.660004),('AMZN','2012-06-15',215.289993,219.330002,214.460007,218.350006,3785200,218.350006),('AMZN','2012-06-14',215.259995,216.5,212.559998,214.449997,3060900,214.449997),('AMZN','2012-06-13',215.520004,217.380005,213.520004,214.729996,2325200,214.729996),('AMZN','2012-06-12',217.649994,218,214.520004,216.419998,2833300,216.419998),('AMZN','2012-06-11',217.490005,220.869995,215.199997,216.5,3749100,216.5),('AMZN','2012-06-08',218.610001,219.419998,216.660004,218.479996,2877000,218.479996),('AMZN','2012-06-07',219.649994,221.490005,218.110001,218.800003,3503900,218.800003),('AMZN','2012-06-06',214.630005,218.399994,214.520004,217.639999,2710100,217.639999),('AMZN','2012-06-05',213.850006,216.860001,211.160004,213.210007,3543900,213.210007),('AMZN','2012-06-04',207.399994,215.350006,206.369995,214.570007,4299600,214.570007),('AMZN','2012-06-01',208.440002,211.229996,207.300003,208.220001,3951500,208.220001),('AMZN','2012-05-31',209.479996,213.789993,207.110001,212.910004,4944000,212.910004),('AMZN','2012-05-30',212.139999,212.979996,207.75,209.229996,4078200,209.229996),('AMZN','2012-05-29',214.300003,216.550003,212.289993,214.75,2693900,214.75),('AMZN','2012-05-25',214.990005,215.979996,212.220001,212.889999,2171400,212.889999),('AMZN','2012-05-24',216.979996,217.660004,212.699997,215.240005,3141100,215.240005),('AMZN','2012-05-23',214.710007,217.550003,211.179993,217.279999,4243800,217.279999),('AMZN','2012-05-22',218.309998,218.869995,213.960007,215.330002,3733100,215.330002),('AMZN','2012-05-21',214.029999,219.979996,212.820007,218.110001,3579800,218.110001),('AMZN','2012-05-18',219.410004,219.630005,212.809998,213.850006,5231700,213.850006),('AMZN','2012-05-17',225.050003,226,218.089996,218.360001,4505500,218.360001),('AMZN','2012-05-16',225,228,222.5,224.059998,5261800,224.059998),('AMZN','2012-05-15',226.5,230.610001,223,224.389999,5713700,224.389999),('AMZN','2012-05-14',225.600006,227.289993,222.509995,222.929993,3096600,222.929993),('AMZN','2012-05-11',225.949997,230.679993,225.729996,227.679993,4193600,227.679993),('AMZN','2012-05-10',223.910004,229.080002,221.949997,226.690002,4648400,226.690002),('AMZN','2012-05-09',220.589996,225.779999,220.160004,222.979996,3712000,222.979996),('AMZN','2012-05-08',223.149994,225.389999,218.199997,223.899994,4522400,223.899994),('AMZN','2012-05-07',222.360001,226.869995,222.289993,225.160004,3314300,225.160004),('AMZN','2012-05-04',227.800003,229.720001,223.740005,223.990005,4585200,223.990005),('AMZN','2012-05-03',229.740005,232.529999,228.029999,229.449997,4055500,229.449997),('AMZN','2012-05-02',227.820007,231.440002,227.399994,230.25,4593400,230.25),('AMZN','2012-05-01',229.399994,232.970001,228.399994,230.039993,6754900,230.039993),('AMZN','2012-04-30',223.949997,233.839996,223.050003,231.899994,9756900,231.899994),('AMZN','2012-04-27',224.830002,228.690002,220.220001,226.850006,22116900,226.850006),('AMZN','2012-04-26',193.570007,196.360001,193.020004,195.990005,10234000,195.990005),('AMZN','2012-04-25',191.669998,194.800003,191.600006,194.419998,3955100,194.419998),('AMZN','2012-04-24',188.679993,190.699997,186.509995,190.330002,3376300,190.330002),('AMZN','2012-04-23',188.990005,188.990005,185.509995,188.240005,3481000,188.240005),('AMZN','2012-04-20',192.339996,193.479996,189.800003,189.979996,3243600,189.979996),('AMZN','2012-04-19',192.929993,194.550003,189.75,191.100006,4002400,191.100006),('AMZN','2012-04-18',188.820007,193.449997,188.740005,191.070007,4001900,191.070007),('AMZN','2012-04-17',187.210007,190.039993,186.869995,188.389999,2829200,188.389999),('AMZN','2012-04-16',189.009995,189.470001,183.649994,185.5,4044300,185.5),('AMZN','2012-04-13',189.899994,189.940002,186.259995,188.460007,3431800,188.460007),('AMZN','2012-04-12',188.059998,192.259995,185.610001,190.690002,4027900,190.690002),('AMZN','2012-04-11',189.630005,191.970001,186.789993,187.970001,4337800,187.970001),('AMZN','2012-04-10',192.75,193.520004,186.570007,186.979996,4455000,186.979996),('AMZN','2012-04-09',192.020004,194.199997,190.5,191.869995,3135900,191.869995),('AMZN','2012-04-05',193.550003,196.029999,193.550003,194.389999,3217500,194.389999),('AMZN','2012-04-04',196.949997,197.679993,192.360001,193.990005,5456900,193.990005),('AMZN','2012-04-03',198.240005,202.389999,197.5,199.660004,5000700,199.660004),('AMZN','2012-04-02',198.020004,199.899994,197,198.050003,6430300,198.050003),('AMZN','2012-03-30',205.020004,206.850006,201.869995,202.509995,4438100,202.509995),('AMZN','2012-03-29',201.279999,205.309998,200.630005,204.610001,5711200,204.610001),('AMZN','2012-03-28',206.139999,207,200.309998,201.160004,6245000,201.160004),('AMZN','2012-03-27',203.589996,209.850006,202.880005,205.440002,9600800,205.440002),('AMZN','2012-03-26',196.479996,202.970001,195.5,202.869995,7613700,202.869995),('AMZN','2012-03-23',192.009995,196.199997,191.800003,195.039993,5984000,195.039993),('AMZN','2012-03-22',190.539993,194.059998,190.259995,192.399994,3739600,192.399994),('AMZN','2012-03-21',192.5,194.279999,191.259995,191.729996,4214400,191.729996),('AMZN','2012-03-20',184.880005,194.410004,182.880005,192.330002,9165400,192.330002),('AMZN','2012-03-19',183.449997,186.679993,183,185.520004,3903400,185.520004),('AMZN','2012-03-16',183.279999,185.679993,182.350006,185.050003,4934000,185.050003),('AMZN','2012-03-15',182.020004,184.429993,180.300003,184.429993,4160100,184.429993),('AMZN','2012-03-14',183.649994,184.320007,181.139999,182.259995,3699700,182.259995),('AMZN','2012-03-13',183.919998,184.869995,180.770004,184.589996,4405800,184.589996),('AMZN','2012-03-12',184.130005,185.399994,182.199997,183.389999,2587600,183.389999),('AMZN','2012-03-09',186.789993,187.199997,183.440002,184.320007,4510600,184.320007),('AMZN','2012-03-08',184.169998,188.380005,183.800003,187.639999,4221500,187.639999),('AMZN','2012-03-07',182.649994,185.5,182.399994,183.770004,4951500,183.770004),('AMZN','2012-03-06',178.679993,183.5,178.039993,181.089996,5612200,181.089996),('AMZN','2012-03-05',179,181.820007,178.179993,180.259995,4682700,180.259995),('AMZN','2012-03-02',179.479996,181.839996,178.919998,179.300003,3657800,179.300003),('AMZN','2012-03-01',179.889999,180.490005,176.580002,180.039993,4936000,180.039993),('AMZN','2012-02-29',183.889999,184,179.009995,179.690002,5300300,179.690002),('AMZN','2012-02-28',178.899994,184.289993,177.949997,183.800003,5764500,183.800003),('AMZN','2012-02-27',177.539993,179.190002,176.5,178.529999,3706200,178.529999),('AMZN','2012-02-24',179.699997,180.740005,178.369995,179.130005,3668700,179.130005),('AMZN','2012-02-23',179.639999,180.75,176.960007,178.889999,5153800,178.889999),('AMZN','2012-02-22',181.949997,182.990005,180.289993,180.580002,5785400,180.580002),('AMZN','2012-02-21',182.649994,184.75,180.580002,182.259995,6756500,182.259995),('AMZN','2012-02-17',180.089996,183.410004,179.360001,182.5,7418100,182.5),('AMZN','2012-02-16',177.789993,181.679993,175.139999,179.929993,12563800,179.929993),('AMZN','2012-02-15',191.289993,191.539993,183.259995,184.470001,7794400,184.470001),('AMZN','2012-02-14',191.080002,193.570007,186.100006,191.300003,9527100,191.300003),('AMZN','2012-02-13',187.169998,192.5,185.679993,191.589996,6071400,191.589996),('AMZN','2012-02-10',183.419998,187.630005,182.520004,185.539993,5797100,185.539993),('AMZN','2012-02-09',184.5,185.690002,181.759995,184.979996,7189200,184.979996),('AMZN','2012-02-08',184.949997,186.490005,182.910004,185.479996,5476600,185.479996),('AMZN','2012-02-07',182.649994,184.940002,182.059998,184.190002,5103900,184.190002),('AMZN','2012-02-06',186.279999,186.559998,182.919998,183.139999,5310000,183.139999),('AMZN','2012-02-03',182.830002,187.899994,181.889999,187.679993,8120500,187.679993),('AMZN','2012-02-02',179.649994,181.940002,176.800003,181.720001,8736300,181.720001),('AMZN','2012-02-01',173.809998,179.949997,172,179.460007,21336600,179.460007),('AMZN','2012-01-31',194,195.630005,189.699997,194.440002,12772200,194.440002),('AMZN','2012-01-30',193.679993,195,190.130005,192.149994,5424100,192.149994),('AMZN','2012-01-27',193.089996,196.5,192.330002,195.369995,4659000,195.369995),('AMZN','2012-01-26',189.300003,194.850006,188.729996,193.320007,5873600,193.320007),('AMZN','2012-01-25',186.990005,188.169998,184.610001,187.800003,4306400,187.800003),('AMZN','2012-01-24',185,188.410004,183.820007,187,4673800,187),('AMZN','2012-01-23',190.789993,191.729996,185.229996,186.089996,4585300,186.089996),('AMZN','2012-01-20',190.710007,192.899994,189.039993,190.929993,5610300,190.929993),('AMZN','2012-01-19',190.880005,195.940002,190.360001,194.449997,7096000,194.449997),('AMZN','2012-01-18',181.940002,190.25,181.119995,189.440002,7473500,189.440002),('AMZN','2012-01-17',180.149994,183.300003,178.509995,181.660004,5644500,181.660004),('AMZN','2012-01-13',175.809998,178.800003,173.5,178.419998,4753500,178.419998),('AMZN','2012-01-12',179.419998,179.490005,175.75,175.929993,5385800,175.929993),('AMZN','2012-01-11',179.639999,180.770004,178.190002,178.899994,3102700,178.899994),('AMZN','2012-01-10',181.100006,182.399994,177.100006,179.339996,3985800,179.339996),('AMZN','2012-01-09',182.759995,184.369995,177,178.559998,5056900,178.559998),('AMZN','2012-01-06',178.070007,184.649994,177.5,182.610001,7008400,182.610001),('AMZN','2012-01-05',175.940002,178.25,174.050003,177.610001,3809100,177.610001),('AMZN','2012-01-04',179.210007,180.5,176.070007,177.509995,4205200,177.509995),('AMZN','2012-01-03',175.889999,179.479996,175.550003,179.029999,5110800,179.029999),('AMZN','2011-12-30',173.360001,175.169998,172.490005,173.100006,4279800,173.100006),('AMZN','2011-12-29',169.619995,174.550003,166.970001,173.860001,8209300,173.860001),('AMZN','2011-12-28',176.389999,176.649994,172.279999,173.889999,3659500,173.889999),('AMZN','2011-12-27',177.729996,178.589996,176.160004,176.270004,2950900,176.270004),('AMZN','2011-12-23',179.220001,179.679993,175.600006,177.279999,3496500,177.279999),('AMZN','2011-12-22',175.089996,179.669998,174.210007,179.029999,4694900,179.029999),('AMZN','2011-12-21',181.919998,183.5,172.490005,174.350006,8066700,174.350006),('AMZN','2011-12-20',182.690002,183.169998,180.539993,182.520004,4600100,182.520004),('AMZN','2011-12-19',182,183.169998,179,179.330002,4533600,179.330002),('AMZN','2011-12-16',182.419998,184.410004,180.309998,181.259995,6664100,181.259995),('AMZN','2011-12-15',182.050003,184.800003,179.529999,181.259995,7259900,181.259995),('AMZN','2011-12-14',179,180.75,170.25,180.210007,11614200,180.210007),('AMZN','2011-12-13',188.559998,189.679993,178.5,180.509995,9297300,180.509995),('AMZN','2011-12-12',190.029999,191.149994,187.630005,189.520004,4343200,189.520004),('AMZN','2011-12-09',191.210007,193.949997,188.399994,193.029999,5158800,193.029999),('AMZN','2011-12-08',193.570007,195.889999,190.080002,190.479996,4361100,190.479996),('AMZN','2011-12-07',191.029999,196.710007,189.119995,195.320007,6427300,195.320007),('AMZN','2011-12-06',195.979996,198.320007,190.110001,191.990005,5202000,191.990005),('AMZN','2011-12-05',198.860001,199,193.669998,196.240005,5922100,196.240005),('AMZN','2011-12-02',197.070007,199.660004,195.179993,196.029999,7526200,196.029999),('AMZN','2011-12-01',191.850006,198.070007,191.589996,197.130005,7327700,197.130005),('AMZN','2011-11-30',194.759995,195.300003,188.75,192.289993,7717000,192.289993),('AMZN','2011-11-29',194.779999,195.5,187.300003,188.389999,6575100,188.389999),('AMZN','2011-11-28',191.649994,194.619995,190.539993,194.149994,7207300,194.149994),('AMZN','2011-11-25',190.410004,190.830002,181.509995,182.399994,4972000,182.399994),('AMZN','2011-11-23',193.059998,194.600006,187.889999,188.990005,8011300,188.990005),('AMZN','2011-11-22',186.949997,194.039993,183.580002,192.339996,9915600,192.339996),('AMZN','2011-11-21',193.289993,193.360001,185.050003,189.25,11321200,189.25),('AMZN','2011-11-18',205.330002,205.339996,197.110001,197.139999,8437500,197.139999),('AMZN','2011-11-17',212.509995,212.899994,202.100006,204.520004,7983100,204.520004),('AMZN','2011-11-16',216.270004,216.970001,211.229996,211.990005,5509400,211.990005),('AMZN','2011-11-15',218,220.330002,214.259995,217.830002,5739000,217.830002),('AMZN','2011-11-14',215.649994,222.350006,214.25,218.929993,6522200,218.929993),('AMZN','2011-11-11',212.520004,217.880005,210.309998,217.389999,5163100,217.389999),('AMZN','2011-11-10',213.5,214.059998,208.100006,210.789993,5044600,210.789993),('AMZN','2011-11-09',214.949997,215.699997,210.600006,211.220001,4680600,211.220001),('AMZN','2011-11-08',219.199997,219.350006,215.210007,217.990005,3914500,217.990005),('AMZN','2011-11-07',216.839996,220.199997,214,217,3860000,217),('AMZN','2011-11-04',217.649994,218.229996,214.330002,216.479996,4065800,216.479996),('AMZN','2011-11-03',216.300003,218.5,213.020004,218.289993,5315000,218.289993),('AMZN','2011-11-02',215.550003,216.789993,212.720001,215.619995,6122000,215.619995),('AMZN','2011-11-01',208.110001,216.210007,207.429993,212.100006,8511800,212.100006),('AMZN','2011-10-31',215.789993,218.889999,213.039993,213.509995,7343300,213.509995),('AMZN','2011-10-28',206.529999,218.399994,205.75,217.320007,9880400,217.320007),('AMZN','2011-10-27',204.259995,208.600006,201.100006,206.779999,10774300,206.779999),('AMZN','2011-10-26',203.690002,207.580002,196.509995,198.399994,24134200,198.399994),('AMZN','2011-10-25',238.589996,239.009995,225.889999,227.149994,14012600,227.149994),('AMZN','2011-10-24',236.020004,240.470001,234,237.610001,4975800,237.610001),('AMZN','2011-10-21',236.910004,237,230.600006,234.779999,4572500,234.779999),('AMZN','2011-10-20',232.130005,234.740005,229.800003,233.610001,4524900,233.610001),('AMZN','2011-10-19',240.669998,243.330002,229.25,231.529999,6715100,231.529999),('AMZN','2011-10-18',242.309998,244.610001,236.619995,243.880005,4609700,243.880005),('AMZN','2011-10-17',244.289993,246.710007,240.669998,242.330002,4779000,242.330002),('AMZN','2011-10-14',240.869995,246.710007,240.179993,246.710007,5923700,246.710007),('AMZN','2011-10-13',237,239.679993,235.229996,236.149994,4833500,236.149994),('AMZN','2011-10-12',236.639999,241.839996,234.330002,236.809998,6510800,236.809998),('AMZN','2011-10-11',230.600006,236.75,229,235.479996,5003700,235.479996),('AMZN','2011-10-10',226.229996,232.800003,224.100006,231.320007,5143100,231.320007),('AMZN','2011-10-07',222.479996,227.899994,218.410004,224.740005,6784300,224.740005),('AMZN','2011-10-06',220.279999,223.619995,217.550003,221.509995,6849300,221.509995),('AMZN','2011-10-05',212.529999,220.169998,208.479996,219.5,6508200,219.5),('AMZN','2011-10-04',209.619995,215,200.429993,212.5,8711600,212.5),('AMZN','2011-10-03',217.009995,221.600006,211.389999,211.979996,6624400,211.979996),('AMZN','2011-09-30',218.190002,223,215.210007,216.229996,6550300,216.229996),('AMZN','2011-09-29',234.169998,234.300003,216.289993,222.440002,9378500,222.440002),('AMZN','2011-09-28',226.350006,235.809998,225.600006,229.710007,14436900,229.710007),('AMZN','2011-09-27',234.220001,234.75,222.399994,224.210007,7837500,224.210007),('AMZN','2011-09-26',227.479996,230.240005,221.399994,229.850006,5794100,229.850006),('AMZN','2011-09-23',220.509995,224.490005,219.059998,223.610001,6468100,223.610001),('AMZN','2011-09-22',224.720001,228.789993,219,223.229996,8254600,223.229996),('AMZN','2011-09-21',234.509995,240.520004,231.809998,231.869995,5881500,231.869995),('AMZN','2011-09-20',240.800003,241.050003,231.029999,233.25,7385500,233.25),('AMZN','2011-09-19',237.110001,244,232.880005,241.690002,8223300,241.690002),('AMZN','2011-09-16',227.570007,240.440002,226.740005,239.300003,11753000,239.300003),('AMZN','2011-09-15',223.990005,227.199997,221.25,226.779999,5608800,226.779999),('AMZN','2011-09-14',220.220001,224.990005,216.720001,222.570007,5881700,222.570007),('AMZN','2011-09-13',217.789993,219.949997,215.009995,219.529999,4835900,219.529999),('AMZN','2011-09-12',208.75,216.660004,208.649994,216.559998,5342100,216.559998),('AMZN','2011-09-09',215.050003,216.960007,209.75,211.389999,4574300,211.389999),('AMZN','2011-09-08',218.300003,220.639999,216.339996,217.259995,4397900,217.259995),('AMZN','2011-09-07',218.800003,220.190002,214.220001,219.899994,5295800,219.899994),('AMZN','2011-09-06',204.770004,216.600006,204.470001,216.179993,6216200,216.179993),('AMZN','2011-09-02',208.940002,210.690002,207,210,4232000,210),('AMZN','2011-09-01',215.279999,217.639999,211.619995,212.539993,5275300,212.539993),('AMZN','2011-08-31',212.270004,216.169998,211.350006,215.229996,7405000,215.229996),('AMZN','2011-08-30',205.779999,212.490005,204.320007,210.919998,5915700,210.919998),('AMZN','2011-08-29',202.820007,206.669998,202.550003,206.529999,4511000,206.529999),('AMZN','2011-08-26',191.240005,199.720001,189.600006,199.270004,5310700,199.270004),('AMZN','2011-08-25',194.410004,196.990005,191.070007,192.029999,3760800,192.029999),('AMZN','2011-08-24',193.889999,196.309998,190.169998,193.729996,6248700,193.729996),('AMZN','2011-08-23',178.919998,194.839996,178.520004,193.550003,7351600,193.550003),('AMZN','2011-08-22',182.830002,184.199997,177.100006,177.539993,5313700,177.539993),('AMZN','2011-08-19',180.289993,190,177.550003,178.929993,7244200,178.929993),('AMZN','2011-08-18',191.210007,191.339996,179.720001,182.520004,8275200,182.520004),('AMZN','2011-08-17',198.529999,199.600006,193.740005,195.929993,3991100,195.929993),('AMZN','2011-08-16',201.139999,201.389999,194.75,197.679993,5205900,197.679993),('AMZN','2011-08-15',202.059998,205.279999,198.320007,202.949997,4785900,202.949997),('AMZN','2011-08-12',200.279999,204.559998,197.210007,202.300003,5620400,202.300003),('AMZN','2011-08-11',197.009995,200.850006,191.360001,198.360001,7401900,198.360001),('AMZN','2011-08-10',200.759995,202.399994,193.600006,194.130005,8757600,194.130005),('AMZN','2011-08-09',196.699997,205.089996,190.460007,205.089996,10491200,205.089996),('AMZN','2011-08-08',196.399994,200.389999,190.050003,193.699997,10427500,193.699997),('AMZN','2011-08-05',204.669998,207.320007,194.839996,202.699997,10024000,202.699997),('AMZN','2011-08-04',206.729996,208,201.449997,201.479996,6579500,201.479996),('AMZN','2011-08-03',212.970001,214.830002,205.539993,209.960007,8197100,209.960007),('AMZN','2011-08-02',220.320007,222.429993,211.300003,211.699997,6586700,211.699997),('AMZN','2011-08-01',225,227.449997,217.660004,221.320007,5789300,221.320007),('AMZN','2011-07-29',221.289993,225.75,219.509995,222.520004,5167700,222.520004),('AMZN','2011-07-28',223.270004,225.949997,220.229996,223.899994,5354900,223.899994),('AMZN','2011-07-27',224.389999,227.199997,219.619995,222.520004,12955600,222.520004),('AMZN','2011-07-26',214.990005,215.600006,210.350006,214.179993,9863600,214.179993),('AMZN','2011-07-25',215.490005,216.080002,213,213.490005,3342800,213.490005),('AMZN','2011-07-22',213.860001,217.949997,211.110001,216.520004,3591700,216.520004),('AMZN','2011-07-21',216.740005,217.089996,211.070007,213.210007,4545300,213.210007),('AMZN','2011-07-20',220.050003,220.199997,214.410004,215.550003,3372900,215.550003),('AMZN','2011-07-19',213.770004,218.399994,213.770004,218.059998,4437200,218.059998),('AMZN','2011-07-18',212.529999,213.389999,208.289993,211.529999,2898100,211.529999),('AMZN','2011-07-15',213.080002,214.529999,209.289993,212.869995,4072600,212.869995),('AMZN','2011-07-14',213.580002,215.910004,209.380005,210.380005,3902500,210.380005),('AMZN','2011-07-13',214.699997,216.830002,212.139999,213.5,4229900,213.5),('AMZN','2011-07-12',214.639999,215.649994,211.119995,211.229996,3985700,211.229996),('AMZN','2011-07-11',216.740005,217.5,211,212.550003,4033700,212.550003),('AMZN','2011-07-08',214.300003,218.320007,213.25,218.279999,3707900,218.279999),('AMZN','2011-07-07',215.089996,217.800003,215.089996,216.740005,3144900,216.740005),('AMZN','2011-07-06',212.119995,214.399994,211.009995,214.190002,2607600,214.190002),('AMZN','2011-07-05',208.759995,214.449997,208.729996,213.190002,3585200,213.190002),('AMZN','2011-07-01',205.550003,210.270004,203.610001,209.490005,4008700,209.490005),('AMZN','2011-06-30',200.779999,205.199997,200.5,204.490005,4448100,204.490005),('AMZN','2011-06-29',202.669998,206.25,201.029999,204.179993,4608900,204.179993),('AMZN','2011-06-28',201.919998,202.880005,200.600006,202.350006,3825300,202.350006),('AMZN','2011-06-27',194.5,202.580002,194.029999,201.25,6100700,201.25),('AMZN','2011-06-24',193.880005,194.919998,191.350006,192.550003,3614500,192.550003),('AMZN','2011-06-23',189.5,194.460007,188.300003,194.160004,4609600,194.160004),('AMZN','2011-06-22',193.960007,195.199997,191.320007,191.630005,3129700,191.630005),('AMZN','2011-06-21',188.300003,195,187.119995,194.229996,4182600,194.229996),('AMZN','2011-06-20',185.960007,188.850006,185.570007,187.720001,2831700,187.720001),('AMZN','2011-06-17',186.509995,187.389999,184.639999,186.369995,6322200,186.369995),('AMZN','2011-06-16',185.740005,187,181.589996,183.649994,6032100,183.649994),('AMZN','2011-06-15',188.039993,192.449997,185.300003,185.979996,6317700,185.979996),('AMZN','2011-06-14',188.990005,190.720001,187.070007,189.960007,3960300,189.960007),('AMZN','2011-06-13',186.809998,189.309998,184.860001,186.289993,3868900,186.289993),('AMZN','2011-06-10',189.25,190.770004,186.279999,186.529999,3760400,186.529999),('AMZN','2011-06-09',189.740005,191.759995,185.710007,189.679993,4187300,189.679993),('AMZN','2011-06-08',187.449997,189.809998,186.320007,188.050003,3716600,188.050003),('AMZN','2011-06-07',185.720001,190.630005,185.520004,187.550003,4866500,187.550003),('AMZN','2011-06-06',188.009995,189.850006,185.179993,185.690002,3716000,185.690002),('AMZN','2011-06-03',191.229996,193.210007,187.619995,188.320007,4974500,188.320007),('AMZN','2011-06-02',192.279999,194.440002,190.559998,193.649994,3044900,193.649994),('AMZN','2011-06-01',196.059998,197.259995,192.050003,192.399994,3445200,192.399994),('AMZN','2011-05-31',195.940002,198.440002,195.029999,196.690002,3409000,196.690002),('AMZN','2011-05-27',194.759995,196.119995,193.5,194.130005,2352600,194.130005),('AMZN','2011-05-26',191.240005,196.449997,190.880005,195,4075200,195),('AMZN','2011-05-25',193.570007,194.350006,191.139999,192.259995,4661300,192.259995),('AMZN','2011-05-24',197,197,193,193.270004,2972700,193.270004),('AMZN','2011-05-23',195.559998,197.289993,192.020004,196.220001,4200000,196.220001),('AMZN','2011-05-20',197.949997,199.800003,197.240005,198.649994,3381000,198.649994),('AMZN','2011-05-19',198.330002,199.949997,197.550003,198.800003,3701200,198.800003),('AMZN','2011-05-18',194.130005,198.279999,193.25,197.089996,4955800,197.089996),('AMZN','2011-05-17',191.820007,195.979996,191.759995,194.809998,7073300,194.809998),('AMZN','2011-05-16',200.539993,200.899994,191.369995,192.509995,9386400,192.509995),('AMZN','2011-05-13',205.699997,206.389999,202.360001,202.559998,4123700,202.559998),('AMZN','2011-05-12',204.220001,206.190002,200.619995,206.070007,4800000,206.070007),('AMZN','2011-05-11',203.119995,205.5,202.25,204.380005,4809000,204.380005),('AMZN','2011-05-10',201.940002,205.289993,201.559998,203.940002,5885900,203.940002),('AMZN','2011-05-09',198.339996,202.360001,196.779999,200.800003,5825400,200.800003),('AMZN','2011-05-06',199.100006,199.559998,196.559998,197.600006,4013900,197.600006),('AMZN','2011-05-05',198.660004,201,196.119995,197.110001,4600000,197.110001),('AMZN','2011-05-04',198.25,201.860001,195.369995,199.970001,6550000,199.970001),('AMZN','2011-05-03',201,202.589996,196.690002,198.449997,6100000,198.449997),('AMZN','2011-05-02',196.570007,203.419998,196.179993,201.190002,9398100,201.190002),('AMZN','2011-04-29',194.380005,196.589996,193.779999,195.809998,6640900,195.809998),('AMZN','2011-04-28',195.960007,196.789993,192.270004,195.070007,7300000,195.070007),('AMZN','2011-04-27',183.199997,197.800003,182.75,196.630005,23623000,196.630005),('AMZN','2011-04-26',186.270004,186.419998,180.740005,182.300003,11200000,182.300003),('AMZN','2011-04-25',185.649994,186.350006,183.770004,185.419998,3438100,185.419998),('AMZN','2011-04-21',184.559998,185.970001,183.050003,185.889999,3348100,185.889999),('AMZN','2011-04-20',181.619995,185,181.589996,183.869995,4067500,183.869995),('AMZN','2011-04-19',178.350006,179.470001,176.600006,178.820007,2646000,178.820007),('AMZN','2011-04-18',178.380005,178.910004,175.369995,178.339996,4616500,178.339996),('AMZN','2011-04-15',181,181.779999,179.020004,180.009995,4272400,180.009995),('AMZN','2011-04-14',181.389999,182.080002,179.360001,181.820007,3588200,181.820007),('AMZN','2011-04-13',180.830002,182.880005,179.800003,182.289993,4216300,182.289993),('AMZN','2011-04-12',183.059998,184.589996,179.419998,180.479996,5334500,180.479996),('AMZN','2011-04-11',184.860001,186.490005,181.850006,184.039993,3297100,184.039993),('AMZN','2011-04-08',185.259995,186.220001,182.779999,184.710007,3726400,184.710007),('AMZN','2011-04-07',182.779999,185.169998,181.759995,184.910004,4564000,184.910004),('AMZN','2011-04-06',186.149994,188.270004,181.119995,182.759995,5430700,182.759995),('AMZN','2011-04-05',182.100006,186.360001,181.800003,185.289993,5569200,185.289993),('AMZN','2011-04-04',180.889999,183.610001,180.690002,182.940002,4186400,182.940002),('AMZN','2011-04-01',181.580002,183.25,178.589996,180.130005,5684100,180.130005),('AMZN','2011-03-31',179.309998,181.570007,178.5,180.130005,4826500,180.130005),('AMZN','2011-03-30',177.779999,181.160004,177.660004,179.419998,6859300,179.419998),('AMZN','2011-03-29',170.729996,174.839996,170.070007,174.619995,4884600,174.619995),('AMZN','2011-03-28',171.800003,172.5,169.25,169.350006,3400800,169.350006),('AMZN','2011-03-25',171.639999,173.490005,170.300003,170.979996,4293800,170.979996),('AMZN','2011-03-24',168.210007,172,167.360001,171.100006,6283200,171.100006),('AMZN','2011-03-23',162.300003,166.259995,160.820007,165.320007,4721300,165.320007),('AMZN','2011-03-22',164.070007,164.440002,162.25,162.600006,3611400,162.600006),('AMZN','2011-03-21',163.369995,165.789993,161.720001,164.520004,4055100,164.520004),('AMZN','2011-03-18',161.190002,163.539993,160.589996,161.820007,7442700,161.820007),('AMZN','2011-03-17',165.910004,166.300003,160.779999,160.970001,6471400,160.970001),('AMZN','2011-03-16',164.699997,168.139999,162.869995,164.699997,5208100,164.699997),('AMZN','2011-03-15',161.389999,166.880005,160.759995,165.080002,4934500,165.080002),('AMZN','2011-03-14',166.600006,168.080002,164.570007,166.729996,4022000,166.729996),('AMZN','2011-03-11',165.5,169.199997,164.119995,168.070007,4609900,168.070007),('AMZN','2011-03-10',167.070007,168.470001,164.820007,166.139999,5998400,166.139999),('AMZN','2011-03-09',166.669998,169.75,163.899994,169.050003,7108900,169.050003),('AMZN','2011-03-08',169.389999,169.710007,166.720001,166.889999,4219000,166.889999),('AMZN','2011-03-07',171.919998,172.089996,166.240005,169.080002,5932900,169.080002),('AMZN','2011-03-04',172.619995,172.75,169.509995,171.669998,4924300,171.669998),('AMZN','2011-03-03',173.710007,174.460007,172.050003,172.789993,4138200,172.789993),('AMZN','2011-03-02',169.089996,173.300003,168.350006,172.020004,5185700,172.020004),('AMZN','2011-03-01',173.529999,173.960007,168.669998,169.440002,5847100,169.440002),('AMZN','2011-02-28',173.910004,175.889999,172.149994,173.289993,6783200,173.289993),('AMZN','2011-02-25',178.949997,180.75,177.100006,177.240005,4191400,177.240005),('AMZN','2011-02-24',176.860001,179.75,174.559998,177.75,4656500,177.75),('AMZN','2011-02-23',180.25,181.149994,174.389999,176.679993,5482000,176.679993),('AMZN','2011-02-22',183.679993,184.720001,179.320007,180.419998,5637100,180.419998),('AMZN','2011-02-18',187.539993,188.5,185.130005,186.5,4178600,186.5),('AMZN','2011-02-17',185.770004,189.089996,185.309998,187.759995,3425500,187.759995),('AMZN','2011-02-16',189.770004,190,186.350006,186.619995,4628200,186.619995),('AMZN','2011-02-15',188.729996,190.490005,188.25,189.029999,3890900,189.029999),('AMZN','2011-02-14',189.25,191.399994,188.350006,190.419998,4061300,190.419998),('AMZN','2011-02-11',185.559998,189.5,185.369995,189.25,4487900,189.25),('AMZN','2011-02-10',184.389999,187.240005,183.600006,186.210007,5331400,186.210007),('AMZN','2011-02-09',183.149994,186.470001,182.259995,185.300003,8312700,185.300003),('AMZN','2011-02-08',176.660004,183.110001,176.589996,183.059998,7794900,183.059998),('AMZN','2011-02-07',176.149994,177.550003,174.770004,176.429993,5254700,176.429993),('AMZN','2011-02-04',174,177.190002,173.75,175.929993,4347800,175.929993),('AMZN','2011-02-03',173.5,174.669998,171.949997,173.710007,3678900,173.710007),('AMZN','2011-02-02',171.419998,175.199997,170.869995,173.529999,4547500,173.529999),('AMZN','2011-02-01',170.520004,173.100006,169.509995,172.110001,5085900,172.110001),('AMZN','2011-01-31',170.160004,171.440002,167.410004,169.639999,6718100,169.639999),('AMZN','2011-01-28',171.449997,173.710007,166.899994,171.139999,19908200,171.139999),('AMZN','2011-01-27',177.479996,185,177.309998,184.449997,14594400,184.449997),('AMZN','2011-01-26',177.509995,177.889999,174.630005,175.389999,3762200,175.389999),('AMZN','2011-01-25',175.5,176.75,174.279999,176.699997,4651000,176.699997),('AMZN','2011-01-24',177.949997,178.490005,174.149994,176.850006,5600300,176.850006),('AMZN','2011-01-21',183,183.25,176.839996,177.419998,6806200,177.419998),('AMZN','2011-01-20',185.289993,186.850006,181,181.960007,5709900,181.960007),('AMZN','2011-01-19',190.899994,191,186.210007,186.869995,3882400,186.869995),('AMZN','2011-01-18',188.660004,191.600006,188.25,191.25,3896200,191.25),('AMZN','2011-01-14',185.5,188.940002,184.919998,188.75,3662800,188.75),('AMZN','2011-01-13',183.600006,186.449997,183.509995,185.529999,3367000,185.529999),('AMZN','2011-01-12',185.360001,185.380005,183.300003,184.080002,2679100,184.080002),('AMZN','2011-01-11',185.419998,186,183.210007,184.339996,2814200,184.339996),('AMZN','2011-01-10',185.039993,185.289993,182.509995,184.679993,3375900,184.679993),('AMZN','2011-01-07',187.880005,188.449997,183.740005,185.490005,5221700,185.490005),('AMZN','2011-01-06',186.5,187.410004,185.25,185.860001,3179700,185.860001),('AMZN','2011-01-05',184.100006,187.449997,184.070007,187.419998,3418800,187.419998),('AMZN','2011-01-04',186.149994,187.699997,183.779999,185.009995,5031800,185.009995),('AMZN','2011-01-03',181.369995,186,181.210007,184.220001,5331400,184.220001),('AMZN','2010-12-31',181.960007,182.300003,179.509995,180,3451900,180),('AMZN','2010-12-30',183.919998,184.550003,182.75,182.75,1961200,182.75),('AMZN','2010-12-29',181.800003,184.350006,180.410004,183.369995,3120100,183.369995),('AMZN','2010-12-28',182.100006,182.770004,181.050003,181.089996,1975000,181.089996),('AMZN','2010-12-27',181.899994,183.139999,180.449997,182.139999,2249400,182.139999),('AMZN','2010-12-23',184.339996,184.979996,181.889999,182.589996,3358200,182.589996),('AMZN','2010-12-22',185,185.449997,184.110001,184.759995,2578100,184.759995),('AMZN','2010-12-21',183.880005,185.649994,182.600006,184.75,5111000,184.75),('AMZN','2010-12-20',179.270004,183.979996,178.039993,183.289993,8735300,183.289993),('AMZN','2010-12-17',178.410004,178.75,177.020004,177.580002,4507300,177.580002),('AMZN','2010-12-16',175.580002,178.300003,175.039993,178.039993,4121500,178.039993),('AMZN','2010-12-15',173.720001,179,173.589996,175.570007,5810500,175.570007),('AMZN','2010-12-14',174.279999,175.759995,173.089996,173.940002,3685300,173.940002),('AMZN','2010-12-13',176.330002,177.940002,173.729996,174.25,4202500,174.25),('AMZN','2010-12-10',174.880005,175.949997,173.360001,175.619995,3565500,175.619995),('AMZN','2010-12-09',177.770004,178.110001,173.800003,174.850006,4555500,174.850006),('AMZN','2010-12-08',177.490005,178.160004,175.199997,176.289993,3726900,176.289993),('AMZN','2010-12-07',180.5,181.470001,176.570007,176.770004,5077100,176.770004),('AMZN','2010-12-06',175.520004,178.429993,174.600006,178.050003,5654200,178.050003),('AMZN','2010-12-03',175.5,176.399994,174.050003,175.679993,4907500,175.679993),('AMZN','2010-12-02',176.860001,177.449997,173.919998,176.529999,5537600,176.529999),('AMZN','2010-12-01',179.160004,179.320007,176,176.550003,5770100,176.550003),('AMZN','2010-11-30',176.949997,177.699997,174.899994,175.399994,6762200,175.399994),('AMZN','2010-11-29',179.990005,181.839996,177.570007,179.490005,9695000,179.490005),('AMZN','2010-11-26',177.360001,178.380005,176.160004,177.199997,4271600,177.199997),('AMZN','2010-11-24',171.529999,177.889999,171.529999,177.25,10042500,177.25),('AMZN','2010-11-23',168.610001,168.809998,164.619995,168.199997,6465300,168.199997),('AMZN','2010-11-22',165.100006,170.600006,165,170.389999,6142500,170.389999),('AMZN','2010-11-19',163.949997,164.990005,162.839996,164.820007,4464800,164.820007),('AMZN','2010-11-18',160.740005,165,160.740005,164.169998,6225300,164.169998),('AMZN','2010-11-17',157.839996,160.850006,157.550003,158.350006,4524900,158.350006),('AMZN','2010-11-16',158.740005,160.910004,156.770004,157.779999,6571400,157.779999),('AMZN','2010-11-15',165.160004,165.350006,158.559998,158.899994,9648600,158.899994),('AMZN','2010-11-12',170.119995,171.259995,165.050003,165.679993,7160600,165.679993),('AMZN','2010-11-11',171,172.050003,169.419998,170.369995,5691700,170.369995),('AMZN','2010-11-10',170.589996,173.369995,169.410004,173.330002,5440300,173.330002),('AMZN','2010-11-09',172.669998,173.139999,169.059998,170.270004,3978600,170.270004),('AMZN','2010-11-08',170.839996,173.199997,168.779999,171.990005,5706000,171.990005),('AMZN','2010-11-05',169.350006,171.649994,168.589996,170.770004,5212200,170.770004),('AMZN','2010-11-04',169.860001,172.529999,168.399994,168.929993,7395900,168.929993),('AMZN','2010-11-03',165.399994,168.610001,162.289993,168.470001,6112100,168.470001),('AMZN','2010-11-02',163.75,165.940002,163.360001,164.610001,4260000,164.610001),('AMZN','2010-11-01',164.449997,164.580002,161.520004,162.580002,5239900,162.580002),('AMZN','2010-10-29',165.800003,168.5,164.809998,165.229996,4998500,165.229996),('AMZN','2010-10-28',168.309998,168.490005,165.050003,166.839996,4684400,166.839996),('AMZN','2010-10-27',168.910004,169.75,166.539993,167.509995,5721800,167.509995),('AMZN','2010-10-26',167.570007,171,167.5,169.949997,4689600,169.949997),('AMZN','2010-10-25',171.570007,171.990005,168.320007,169,6530900,169),('AMZN','2010-10-22',162.449997,170.169998,162.270004,169.130005,16318400,169.130005),('AMZN','2010-10-21',162.669998,166.130005,161.289993,164.970001,13482500,164.970001),('AMZN','2010-10-20',158.779999,159.869995,156.570007,158.669998,5790400,158.669998),('AMZN','2010-10-19',160.679993,162.800003,157,158.669998,7525000,158.669998),('AMZN','2010-10-18',165,165.190002,161.820007,163.559998,6331300,163.559998),('AMZN','2010-10-15',158.419998,164.880005,156.75,164.639999,10135500,164.639999),('AMZN','2010-10-14',155.160004,156.949997,154.229996,155.529999,4024100,155.529999),('AMZN','2010-10-13',156.690002,156.789993,153.850006,155.169998,5632800,155.169998),('AMZN','2010-10-12',152.509995,156.949997,151.399994,156.479996,5280800,156.479996),('AMZN','2010-10-11',154.889999,156.630005,152.339996,153.029999,4486400,153.029999),('AMZN','2010-10-08',155.179993,156.279999,152.779999,155.550003,6918400,155.550003),('AMZN','2010-10-07',156.509995,157.399994,153.389999,156.270004,4622000,156.270004),('AMZN','2010-10-06',160.600006,160.679993,154.600006,155.399994,6060800,155.399994),('AMZN','2010-10-05',157.080002,161.210007,157.009995,160.869995,5620000,160.869995),('AMZN','2010-10-04',153.949997,155.960007,152.789993,155.389999,5346500,155.389999),('AMZN','2010-10-01',157.080002,157.440002,152.199997,153.710007,8683400,153.710007),('AMZN','2010-09-30',160.009995,160.929993,155.600006,157.059998,7606000,157.059998),('AMZN','2010-09-29',159.029999,161.779999,157.75,158.990005,7287500,158.990005),('AMZN','2010-09-28',159.839996,160.880005,154.889999,159.699997,8494200,159.699997),('AMZN','2010-09-27',160.220001,161.199997,157.880005,159.369995,6446300,159.369995),('AMZN','2010-09-24',155.429993,160.889999,155.419998,160.729996,10590600,160.729996),('AMZN','2010-09-23',151.199997,155.919998,150.970001,152.850006,7065600,152.850006),('AMZN','2010-09-22',149.839996,152.699997,149.100006,151.830002,6612400,151.830002),('AMZN','2010-09-21',150.759995,153.309998,149.600006,150.729996,7542000,150.729996),('AMZN','2010-09-20',148.699997,151.949997,147.350006,151.300003,6449400,151.300003),('AMZN','2010-09-17',148.899994,148.979996,146.5,148.320007,7259600,148.320007),('AMZN','2010-09-16',145.399994,148.229996,145.160004,148.130005,5827000,148.130005),('AMZN','2010-09-15',144.880005,145.619995,143.559998,145.449997,4903600,145.449997),('AMZN','2010-09-14',144.5,146.699997,143.830002,145.75,4319400,145.75),('AMZN','2010-09-13',144.070007,145.740005,143.759995,145.070007,5077400,145.070007),('AMZN','2010-09-10',140.75,142.600006,140.039993,142.440002,5043600,142.440002),('AMZN','2010-09-09',140.389999,141.369995,139.259995,140.380005,4958000,140.380005),('AMZN','2010-09-08',137.929993,139.699997,136.449997,139.139999,5828500,139.139999),('AMZN','2010-09-07',137.559998,138.600006,136.889999,137.220001,3883000,137.220001),('AMZN','2010-09-03',136.889999,139.5,136.630005,138.789993,6581200,138.789993),('AMZN','2010-09-02',132.169998,135.210007,132.050003,135.210007,5407400,135.210007),('AMZN','2010-09-01',126.360001,132.600006,126.169998,132.490005,7138300,132.490005),('AMZN','2010-08-31',122.849998,125.900002,122.5,124.830002,4225600,124.830002),('AMZN','2010-08-30',126.029999,126.949997,123.690002,123.790001,3426000,123.790001),('AMZN','2010-08-27',125.459999,126.639999,122.25,126.639999,5080000,126.639999),('AMZN','2010-08-26',127.150002,127.589996,124.82,124.860001,4694500,124.860001),('AMZN','2010-08-25',123.849998,127.370003,123.830002,126.849998,5344500,126.849998),('AMZN','2010-08-24',125.410004,125.440002,123.18,124.529999,5369700,124.529999),('AMZN','2010-08-23',127.860001,129.220001,126.5,126.599998,3861300,126.599998),('AMZN','2010-08-20',127.199997,128.039993,126.019997,127.760002,4170100,127.760002),('AMZN','2010-08-19',129.220001,130.020004,126.82,127.57,5582500,127.57),('AMZN','2010-08-18',129.25,130.809998,128.259995,129.649994,7901500,129.649994),('AMZN','2010-08-17',127.339996,129.979996,126.790001,128.860001,5044700,128.860001),('AMZN','2010-08-16',123.610001,127.370003,123.040001,126.07,4024700,126.07),('AMZN','2010-08-13',126.059998,127.480003,124.260002,124.690002,3976600,124.690002),('AMZN','2010-08-12',123.760002,127,123.550003,126.559998,4367900,126.559998),('AMZN','2010-08-11',128.100006,128.119995,125.199997,125.889999,5541700,125.889999),('AMZN','2010-08-10',127.949997,130,127.379997,130,5706900,130),('AMZN','2010-08-09',128.460007,129.929993,127.849998,128.830002,5085800,128.830002),('AMZN','2010-08-06',126.720001,128.399994,125.900002,128.320007,5065200,128.320007),('AMZN','2010-08-05',126.769997,128,125.82,127.830002,4282300,127.830002),('AMZN','2010-08-04',123.059998,128.470001,123,127.580002,9270800,127.580002),('AMZN','2010-08-03',120,122.870003,119.68,122.419998,5953800,122.419998),('AMZN','2010-08-02',119.150002,120.379997,117.57,120.07,5443700,120.07),('AMZN','2010-07-30',115.529999,118.739998,114.510002,117.889999,7077500,117.889999),('AMZN','2010-07-29',117.989998,118.870003,115.519997,116.860001,6175800,116.860001),('AMZN','2010-07-28',117,118.199997,116.400002,117.129997,5472300,117.129997),('AMZN','2010-07-27',118.43,118.5,115.07,117.129997,7796100,117.129997),('AMZN','2010-07-26',118.260002,118.599998,114.879997,118.400002,11137800,118.400002),('AMZN','2010-07-23',105.93,119.279999,105.800003,118.870003,42421100,118.870003),('AMZN','2010-07-22',118.709999,120.870003,118.019997,120.07,15003400,120.07),('AMZN','2010-07-21',120.620003,121.25,117.260002,117.43,5011700,117.43),('AMZN','2010-07-20',120.610001,120.709999,117.510002,120.099998,6785000,120.099998),('AMZN','2010-07-19',118.379997,120.739998,117,119.940002,5030900,119.940002),('AMZN','2010-07-16',121.279999,121.919998,118.010002,118.489998,6227900,118.489998),('AMZN','2010-07-15',120.129997,122.480003,119.260002,122.059998,6047700,122.059998),('AMZN','2010-07-14',123.029999,123.75,121.470001,123.300003,5257000,123.300003),('AMZN','2010-07-13',120.690002,124.879997,120.300003,123.650002,7091100,123.650002),('AMZN','2010-07-12',117.809998,119.699997,117.32,119.510002,4783600,119.510002),('AMZN','2010-07-09',116.550003,117.400002,114.650002,117.260002,4065100,117.260002),('AMZN','2010-07-08',115.019997,117.480003,114.07,116.220001,6775000,116.220001),('AMZN','2010-07-07',109.839996,113.629997,109.809998,113.43,4941000,113.43),('AMZN','2010-07-06',110.650002,112.529999,109,110.059998,5219300,110.059998),('AMZN','2010-07-02',110.919998,111.290001,108.559998,109.139999,4477100,109.139999),('AMZN','2010-07-01',108.900002,111.690002,106.699997,110.959999,8529800,110.959999),('AMZN','2010-06-30',108.580002,112.68,108.110001,109.260002,9740700,109.260002),('AMZN','2010-06-29',116.260002,116.480003,106.010002,108.610001,12866300,108.610001),('AMZN','2010-06-28',118.849998,120.040001,117.099998,117.800003,5612200,117.800003),('AMZN','2010-06-25',118.139999,121.760002,117.629997,121,5769700,121),('AMZN','2010-06-24',120.610001,120.849998,116.800003,118.330002,7771100,118.330002),('AMZN','2010-06-23',122.110001,123.220001,120.040001,121.449997,5455100,121.449997),('AMZN','2010-06-22',122.650002,125.230003,121.550003,122.309998,6207200,122.309998),('AMZN','2010-06-21',126.790001,127.480003,121.410004,122.550003,5327700,122.550003),('AMZN','2010-06-18',126.480003,127.480003,125.07,125.830002,3836000,125.830002),('AMZN','2010-06-17',126.739998,127.800003,124.690002,125.889999,3479000,125.889999),('AMZN','2010-06-16',125.389999,127.980003,125.360001,126.900002,3964300,126.900002),('AMZN','2010-06-15',123.199997,126.919998,122.5,126.839996,4541000,126.839996),('AMZN','2010-06-14',124.239998,125.699997,123.5,123.830002,3923000,123.830002),('AMZN','2010-06-11',121.389999,123.529999,120.290001,123.029999,4204600,123.029999),('AMZN','2010-06-10',120,123.5,119.199997,123.209999,6061800,123.209999),('AMZN','2010-06-09',120.309998,121.470001,117.360001,117.910004,7369200,117.910004),('AMZN','2010-06-08',122,122,115.800003,118.839996,11484400,118.839996),('AMZN','2010-06-07',125.839996,126.610001,121.669998,122.010002,6566400,122.010002),('AMZN','2010-06-04',126.330002,128.199997,122.18,122.769997,5497700,122.769997),('AMZN','2010-06-03',126.25,129.149994,124.849998,128.759995,5276900,128.759995),('AMZN','2010-06-02',124.019997,126.43,121.650002,126.309998,4764700,126.309998),('AMZN','2010-06-01',124.970001,126.57,123.019997,123.239998,3659500,123.239998),('AMZN','2010-05-28',126.07,127.599998,124.010002,125.459999,3954800,125.459999),('AMZN','2010-05-27',124.980003,126.849998,120.599998,126.699997,4747700,126.699997),('AMZN','2010-05-26',125.050003,125.790001,122.300003,123.209999,6964600,123.209999),('AMZN','2010-05-25',118.540001,125.190002,118.5,124.860001,6913400,124.860001),('AMZN','2010-05-24',122.57,124.5,120.650002,122.120003,4535900,122.120003),('AMZN','2010-05-21',117.900002,124.970001,117.519997,122.720001,7966900,122.720001),('AMZN','2010-05-20',122.639999,125,118.779999,119.709999,8594400,119.709999),('AMZN','2010-05-19',125.510002,127.93,123.800003,124.589996,6463300,124.589996),('AMZN','2010-05-18',130.139999,131.25,125.510002,126.279999,5256900,126.279999),('AMZN','2010-05-17',128.240005,129.949997,125.800003,128.910004,5642200,128.910004),('AMZN','2010-05-14',130.360001,131,126.760002,128.529999,5277800,128.529999),('AMZN','2010-05-13',133.929993,136.990005,131,131.470001,5940200,131.470001),('AMZN','2010-05-12',131.410004,134.130005,129.679993,133.869995,5904500,133.869995),('AMZN','2010-05-11',129.949997,133.080002,128.470001,130.460007,6044100,130.460007),('AMZN','2010-05-10',129.729996,132.210007,129.259995,131.289993,6806100,131.289993),('AMZN','2010-05-07',127.970001,131.179993,123.760002,124.980003,11927600,124.980003),('AMZN','2010-05-06',130,132.330002,120.599998,128.710007,10189000,128.710007),('AMZN','2010-05-05',128,131.610001,127.550003,130.929993,9458100,130.929993),('AMZN','2010-05-04',135.619995,135.809998,128.380005,129.830002,12667800,129.830002),('AMZN','2010-05-03',137.199997,139.440002,136.110001,137.490005,5654600,137.490005),('AMZN','2010-04-30',141.399994,141.399994,136.910004,137.100006,6113500,137.100006),('AMZN','2010-04-29',140.089996,142.449997,139.789993,141.729996,6314200,141.729996),('AMZN','2010-04-28',142.589996,142.75,138.690002,139.350006,9235300,139.350006),('AMZN','2010-04-27',145.550003,146.440002,141.110001,142.020004,8639000,142.020004),('AMZN','2010-04-26',143.199997,147.729996,142.899994,147.110001,9318300,147.110001),('AMZN','2010-04-23',145.380005,149.089996,142.419998,143.630005,18975200,143.630005),('AMZN','2010-04-22',147.009995,151.089996,145.880005,150.089996,15165800,150.089996),('AMZN','2010-04-21',145.169998,149,143.520004,146.429993,7374400,146.429993),('AMZN','2010-04-20',143.830002,144.639999,142.100006,144.199997,4311700,144.199997),('AMZN','2010-04-19',142.350006,143.669998,139.130005,142.429993,6022000,142.429993),('AMZN','2010-04-16',144.880005,147.169998,141.449997,142.169998,8396800,142.169998),('AMZN','2010-04-15',144.550003,147.089996,144,145.820007,7829600,145.820007),('AMZN','2010-04-14',140.339996,144.5,139.199997,144.279999,7900300,144.279999),('AMZN','2010-04-13',141.229996,141.979996,139.119995,140.160004,4785500,140.160004),('AMZN','2010-04-12',140,142.910004,139.679993,141.199997,5445300,141.199997),('AMZN','2010-04-09',140.720001,141.330002,139.070007,140.059998,6011100,140.059998),('AMZN','2010-04-08',134.710007,141.25,134.710007,140.960007,12689100,140.960007),('AMZN','2010-04-07',135.960007,136.080002,133.860001,134.869995,5945400,134.869995),('AMZN','2010-04-06',131.229996,136,131.179993,135.559998,7950300,135.559998),('AMZN','2010-04-05',132.850006,133.740005,130.779999,131.490005,5816500,131.490005),('AMZN','2010-04-01',135.800003,136.509995,131.179993,131.809998,8785800,131.809998),('AMZN','2010-03-31',136,136.800003,134.479996,135.770004,4600600,135.770004),('AMZN','2010-03-30',135.740005,138.190002,135.360001,136.580002,6192700,136.580002),('AMZN','2010-03-29',135.369995,136.630005,134.330002,135.119995,4626900,135.119995),('AMZN','2010-03-26',134.899994,136.990005,133.759995,135.059998,6565700,135.059998),('AMZN','2010-03-25',129.139999,136.910004,128.039993,134.729996,16209600,134.729996),('AMZN','2010-03-24',128.639999,129.399994,127.199997,128.039993,4696400,128.039993),('AMZN','2010-03-23',130.889999,130.940002,128.070007,129.259995,4213100,129.259995),('AMZN','2010-03-22',130.199997,130.960007,128.639999,130.470001,5383400,130.470001),('AMZN','2010-03-19',133.710007,133.710007,129.660004,130.350006,8905000,130.350006),('AMZN','2010-03-18',131.020004,132.850006,130.440002,132.759995,5021300,132.759995),('AMZN','2010-03-17',132.410004,132.690002,131.220001,131.339996,4358800,131.339996),('AMZN','2010-03-16',131.240005,132.289993,130.5,131.789993,4132500,131.789993),('AMZN','2010-03-15',131.699997,132,128.630005,131.130005,6329200,131.130005),('AMZN','2010-03-12',134.199997,134.199997,131.179993,131.820007,6150800,131.820007),('AMZN','2010-03-11',130.449997,133.619995,130.360001,133.580002,7240800,133.580002),('AMZN','2010-03-10',129.110001,131.169998,128.479996,130.509995,5625700,130.509995),('AMZN','2010-03-09',129.589996,130.809998,127.970001,128.820007,6070800,128.820007),('AMZN','2010-03-08',128.300003,130.850006,127.709999,130.110001,5605900,130.110001),('AMZN','2010-03-05',129.130005,129.449997,127.07,128.910004,6769300,128.910004),('AMZN','2010-03-04',125.980003,128.850006,125.57,128.529999,7509700,128.529999),('AMZN','2010-03-03',125.400002,126.940002,124.43,125.889999,6440400,125.889999),('AMZN','2010-03-02',125.010002,127.349998,124.800003,125.529999,12097500,125.529999),('AMZN','2010-03-01',118.699997,124.660004,117.529999,124.540001,13296500,124.540001),('AMZN','2010-02-26',117.879997,119.43,117,118.400002,5721600,118.400002),('AMZN','2010-02-25',118.169998,118.339996,115.849998,118.199997,9533400,118.199997),('AMZN','2010-02-24',117.959999,119.800003,117.150002,119.720001,7389900,119.720001),('AMZN','2010-02-23',118.010002,119.25,116.510002,117.239998,7068200,117.239998),('AMZN','2010-02-22',117.370003,118.970001,116.18,118.010002,6807300,118.010002),('AMZN','2010-02-19',117.910004,119.089996,117,117.519997,7115600,117.519997),('AMZN','2010-02-18',115.839996,118.510002,114.82,118.080002,9800100,118.080002),('AMZN','2010-02-17',117.07,117.129997,115.550003,116.309998,8944800,116.309998),('AMZN','2010-02-16',120.059998,120.5,117.18,117.529999,8932700,117.529999),('AMZN','2010-02-12',118.989998,119.940002,117.5,119.660004,8073500,119.660004),('AMZN','2010-02-11',117.209999,120.419998,116.5,120.089996,8343500,120.089996),('AMZN','2010-02-10',118,118.610001,116,117.360001,6233200,117.360001),('AMZN','2010-02-09',118.199997,119.089996,117,118.029999,9223000,118.029999),('AMZN','2010-02-08',119.379997,121,116.559998,116.830002,9890200,116.830002),('AMZN','2010-02-05',115.879997,117.650002,114.099998,117.389999,11024800,117.389999),('AMZN','2010-02-04',118.639999,120.330002,115.739998,115.940002,12784000,115.940002),('AMZN','2010-02-03',117.120003,119.610001,116.559998,119.099998,12405900,119.099998),('AMZN','2010-02-02',118.790001,118.980003,114.400002,118.120003,23079700,118.120003),('AMZN','2010-02-01',123.18,124.860001,113.82,118.870003,37774400,118.870003),('AMZN','2010-01-29',129.770004,131.850006,124.139999,125.410004,29471300,125.410004),('AMZN','2010-01-28',124.43,127.199997,122.800003,126.029999,27293100,126.029999),('AMZN','2010-01-27',121.029999,123.330002,118.800003,122.75,14765300,122.75),('AMZN','2010-01-26',120.559998,122.980003,119.059998,119.480003,9559000,119.480003),('AMZN','2010-01-25',122.099998,122.279999,118.120003,120.309998,12023900,120.309998),('AMZN','2010-01-22',125.599998,127.669998,120.760002,121.43,11568900,121.43),('AMZN','2010-01-21',127.260002,128.149994,125,126.620003,9970600,126.620003),('AMZN','2010-01-20',127.129997,129.199997,125.080002,125.779999,9074700,125.779999),('AMZN','2010-01-19',126.309998,128,124.330002,127.610001,8892600,127.610001),('AMZN','2010-01-15',129.179993,129.649994,127.059998,127.139999,15376500,127.139999),('AMZN','2010-01-14',129.139999,130.380005,126.400002,127.349998,9774900,127.349998),('AMZN','2010-01-13',127.900002,129.710007,125.75,129.110001,10723200,129.110001),('AMZN','2010-01-12',128.990005,129.820007,126.550003,127.349998,9096300,127.349998),('AMZN','2010-01-11',132.619995,132.800003,129.210007,130.309998,8779400,130.309998),('AMZN','2010-01-08',130.559998,133.679993,129.029999,133.520004,9830500,133.520004),('AMZN','2010-01-07',132.009995,132.320007,128.800003,130,11030200,130),('AMZN','2010-01-06',134.600006,134.729996,131.649994,132.25,7178800,132.25),('AMZN','2010-01-05',133.429993,135.479996,131.809998,134.690002,8851900,134.690002),('AMZN','2010-01-04',136.25,136.610001,133.139999,133.899994,7599900,133.899994),('AMZN','2009-12-31',137.089996,137.279999,134.520004,134.520004,4523000,134.520004),('AMZN','2009-12-30',138.399994,138.399994,135.279999,136.490005,6913200,136.490005),('AMZN','2009-12-29',141.289993,142.580002,138.550003,139.410004,8400600,139.410004),('AMZN','2009-12-28',139.75,141.979996,138.529999,139.309998,8763900,139.309998),('AMZN','2009-12-24',139.199997,139.699997,137.539993,138.470001,5128800,138.470001),('AMZN','2009-12-23',134.800003,139.050003,134.350006,138.940002,9546100,138.940002),('AMZN','2009-12-22',133.759995,135.990005,132.649994,133.75,8257500,133.75),('AMZN','2009-12-21',130.479996,133.199997,130.190002,132.789993,9473600,132.789993),('AMZN','2009-12-18',127.910004,128.789993,125.650002,128.479996,9605400,128.479996),('AMZN','2009-12-17',129.360001,130.080002,126.900002,126.910004,8476500,126.910004),('AMZN','2009-12-16',130.929993,131.449997,127.650002,128.360001,10261300,128.360001),('AMZN','2009-12-15',130.759995,132.460007,129.589996,130.229996,7428800,130.229996),('AMZN','2009-12-14',132.5,132.610001,129.350006,131.380005,10022900,131.380005),('AMZN','2009-12-11',136.070007,136.289993,133.199997,134.149994,8046700,134.149994),('AMZN','2009-12-10',132.410004,136.190002,132.399994,135.380005,11343600,135.380005),('AMZN','2009-12-09',134.600006,134.710007,129.820007,131.309998,12632900,131.309998),('AMZN','2009-12-08',134.300003,136.080002,132.869995,134.110001,8002800,134.110001),('AMZN','2009-12-07',138,139,133.839996,134.210007,7837000,134.210007),('AMZN','2009-12-04',143.419998,143.449997,135.110001,137.580002,14827400,137.580002),('AMZN','2009-12-03',143.619995,145.910004,140.770004,141.169998,16523500,141.169998),('AMZN','2009-12-02',139.149994,142.669998,138.960007,142.25,11798000,142.25),('AMZN','2009-12-01',136.940002,139.350006,135.75,138.5,9657600,138.5),('AMZN','2009-11-30',132.190002,136.080002,132.160004,135.910004,10119500,135.910004),('AMZN','2009-11-27',130.300003,133,129.880005,131.740005,4422600,131.740005),('AMZN','2009-11-25',133.309998,134.199997,132.399994,134.029999,5071200,134.029999),('AMZN','2009-11-24',133.570007,134.330002,132.220001,132.940002,7319700,132.940002),('AMZN','2009-11-23',131.050003,133,131,133,6878100,133),('AMZN','2009-11-20',127.760002,129.990005,127.410004,129.660004,6652600,129.660004),('AMZN','2009-11-19',130.539993,130.539993,128.479996,128.990005,5998200,128.990005),('AMZN','2009-11-18',130.899994,131.410004,129.529999,131.289993,5213500,131.289993),('AMZN','2009-11-17',131.399994,131.850006,129.320007,131.25,7748000,131.25),('AMZN','2009-11-16',132.119995,134.559998,130.979996,131.589996,9018300,131.589996),('AMZN','2009-11-13',131.160004,132.990005,129.75,132.970001,7376800,132.970001),('AMZN','2009-11-12',129.979996,132.149994,129.979996,130.529999,7210100,130.529999),('AMZN','2009-11-11',131.080002,131.309998,128.330002,129.910004,7434200,129.910004),('AMZN','2009-11-10',126.800003,130.610001,126,130.149994,10529300,130.149994),('AMZN','2009-11-09',127.110001,128.320007,125.589996,126.669998,8624200,126.669998),('AMZN','2009-11-06',123,126.980003,122.669998,126.199997,13226000,126.199997),('AMZN','2009-11-05',117.459999,120.949997,116.25,120.610001,9086800,120.610001),('AMZN','2009-11-04',119,119.25,116.760002,117.099998,7617500,117.099998),('AMZN','2009-11-03',117.669998,118.879997,116.629997,118.370003,9478500,118.370003),('AMZN','2009-11-02',118.660004,119.5,116.709999,118.839996,11280000,118.839996),('AMZN','2009-10-30',121.970001,122.900002,118.209999,118.809998,13312200,118.809998),('AMZN','2009-10-29',123.900002,124.300003,120.120003,122.580002,12821800,122.580002),('AMZN','2009-10-28',121.57,125.120003,120.760002,121.639999,16887700,121.639999),('AMZN','2009-10-27',122.93,124.260002,119.419998,122.07,20304200,122.07),('AMZN','2009-10-26',119.209999,125.68,118.489998,124.639999,32271200,124.639999),('AMZN','2009-10-23',111.050003,119.650002,110.620003,118.489998,58305800,118.489998),('AMZN','2009-10-22',93.660004,94.099998,91.699997,93.449997,16518500,93.449997),('AMZN','2009-10-21',95.269997,96.629997,92.910004,93.419998,7761200,93.419998),('AMZN','2009-10-20',95.910004,96.099998,94.269997,94.980003,7777600,94.980003),('AMZN','2009-10-19',95.349998,96.279999,94.25,94.68,6017400,94.68),('AMZN','2009-10-16',95.300003,96.120003,93.610001,95.32,7038400,95.32),('AMZN','2009-10-15',95.129997,97.059998,95.080002,96.010002,6242100,96.010002),('AMZN','2009-10-14',96.220001,97.82,96.019997,97.459999,5556800,97.459999),('AMZN','2009-10-13',93.830002,95.25,93.68,94.830002,4720000,94.830002),('AMZN','2009-10-12',96.169998,96.25,93.07,93.599998,5591400,93.599998),('AMZN','2009-10-09',95,95.949997,94.260002,95.709999,4694000,95.709999),('AMZN','2009-10-08',94.800003,96.720001,94.230003,95.220001,9674300,95.220001),('AMZN','2009-10-07',91.5,94.480003,91.150002,93.970001,7445100,93.970001),('AMZN','2009-10-06',89.330002,91.080002,88.400002,90.910004,6963700,90.910004),('AMZN','2009-10-05',90.25,90.93,88.269997,88.669998,7028500,88.669998),('AMZN','2009-10-02',90.050003,91.139999,89.580002,89.849998,5039400,89.849998),('AMZN','2009-10-01',92.5,92.900002,90.370003,91.040001,6645100,91.040001),('AMZN','2009-09-30',92.260002,94.169998,91.43,93.360001,8539200,93.360001),('AMZN','2009-09-29',91.959999,92.330002,90.099998,91.720001,4393900,91.720001),('AMZN','2009-09-28',91.040001,92.809998,90.599998,92.209999,3508000,92.209999),('AMZN','2009-09-25',91.440002,92.25,89.75,90.519997,4256800,90.519997),('AMZN','2009-09-24',92,92.709999,90.769997,92.110001,5075100,92.110001),('AMZN','2009-09-23',92.82,94.5,92.220001,92.379997,5685300,92.379997),('AMZN','2009-09-22',91.459999,94.190002,91.099998,93.75,8264900,93.75),('AMZN','2009-09-21',89.690002,90.760002,88.480003,90.559998,4209300,90.559998),('AMZN','2009-09-18',90.739998,91,89.470001,90.279999,6769500,90.279999),('AMZN','2009-09-17',90.75,91.190002,89,90.440002,7872700,90.440002),('AMZN','2009-09-16',85.910004,90.980003,85.900002,90.699997,13114300,90.699997),('AMZN','2009-09-15',84.169998,84.410004,82.790001,83.550003,4446800,83.550003),('AMZN','2009-09-14',83.809998,84.57,83.459999,83.860001,3572000,83.860001),('AMZN','2009-09-11',84.440002,84.900002,83.760002,84.540001,6006900,84.540001),('AMZN','2009-09-10',82.330002,84.07,82.300003,83.849998,7023100,83.849998),('AMZN','2009-09-09',80.599998,82.629997,80.5,82.239998,6776200,82.239998),('AMZN','2009-09-08',79.860001,81.040001,78.870003,80.900002,7037600,80.900002),('AMZN','2009-09-04',78.269997,79.779999,77.629997,78.870003,4671500,78.870003),('AMZN','2009-09-03',78.389999,78.959999,77.510002,78.459999,4140200,78.459999),('AMZN','2009-09-02',79.040001,80.150002,77.800003,78.139999,6512700,78.139999),('AMZN','2009-09-01',80.739998,82.419998,79,79.160004,6245800,79.160004),('AMZN','2009-08-31',81.93,81.949997,80.349998,81.190002,5263800,81.190002),('AMZN','2009-08-28',84.779999,84.989998,82.57,82.760002,4620700,82.760002),('AMZN','2009-08-27',84.010002,84.849998,83.139999,84.309998,3997700,84.309998),('AMZN','2009-08-26',84.099998,84.760002,83.379997,84,3613800,84),('AMZN','2009-08-25',84.660004,86.339996,83.949997,84.190002,4791000,84.190002),('AMZN','2009-08-24',85.169998,85.589996,84.239998,84.5,4723200,84.5),('AMZN','2009-08-21',84.779999,85.059998,83.540001,85,6130700,85),('AMZN','2009-08-20',82.980003,84.349998,82.660004,84.089996,5375000,84.089996),('AMZN','2009-08-19',80.910004,83,80.489998,83,5170600,83),('AMZN','2009-08-18',81.410004,82.690002,80.790001,82.120003,5884400,82.120003),('AMZN','2009-08-17',81.160004,81.779999,80.25,81.059998,6888600,81.059998),('AMZN','2009-08-14',84.110001,84.169998,82.779999,83.580002,4924700,83.580002),('AMZN','2009-08-13',85.720001,86.370003,84.07,84.599998,5712400,84.599998),('AMZN','2009-08-12',83.419998,86.599998,83.379997,85.959999,5619400,85.959999),('AMZN','2009-08-11',83.639999,84.400002,82.449997,83.559998,5025000,83.559998),('AMZN','2009-08-10',85.010002,85.470001,83.269997,84.440002,4440600,84.440002),('AMZN','2009-08-07',84.099998,85.959999,84.099998,85.32,5628000,85.32),('AMZN','2009-08-06',84.309998,84.839996,83.050003,84.470001,4693000,84.470001),('AMZN','2009-08-05',85.639999,85.75,83.019997,84.290001,7279400,84.290001),('AMZN','2009-08-04',87.480003,87.480003,84.93,85.800003,6177900,85.800003),('AMZN','2009-08-03',86.559998,88.199997,86.559998,87.440002,6663000,87.440002),('AMZN','2009-07-31',85.760002,86.75,84.620003,85.760002,5886900,85.760002),('AMZN','2009-07-30',85.639999,87.25,85.169998,86.089996,7253200,86.089996),('AMZN','2009-07-29',84.470001,85.5,83.519997,84.339996,6502900,84.339996),('AMZN','2009-07-28',83.839996,85.639999,82.599998,84.980003,8774900,84.980003),('AMZN','2009-07-27',86.239998,86.489998,83.559998,84.239998,11279300,84.239998),('AMZN','2009-07-24',87.599998,88.900002,85.5,86.489998,19204600,86.489998),('AMZN','2009-07-23',89.839996,94.400002,89.589996,93.870003,19162100,93.870003),('AMZN','2009-07-22',88.650002,89.230003,87.779999,88.790001,5329600,88.790001),('AMZN','2009-07-21',88.519997,89.010002,87.400002,89.010002,7728600,89.010002),('AMZN','2009-07-20',86.269997,88.879997,86.260002,88.230003,6056600,88.230003),('AMZN','2009-07-17',85.800003,86.5,85.199997,85.849998,5051600,85.849998),('AMZN','2009-07-16',84.419998,86.239998,83.720001,86.110001,5361900,86.110001),('AMZN','2009-07-15',83,84.639999,82.779999,84.550003,6339000,84.550003),('AMZN','2009-07-14',81.480003,82.419998,80.419998,81.949997,4543600,81.949997),('AMZN','2009-07-13',78.07,81.650002,78.010002,81.470001,8050200,81.470001),('AMZN','2009-07-10',77.519997,78.82,76.169998,77.629997,5976100,77.629997),('AMZN','2009-07-09',78.25,78.540001,76.82,78.099998,6359500,78.099998),('AMZN','2009-07-08',76.459999,77.93,75.699997,77.360001,8540700,77.360001),('AMZN','2009-07-07',78.529999,78.690002,75.410004,75.629997,6491500,75.629997),('AMZN','2009-07-06',78.449997,78.889999,76.540001,78.099998,7368800,78.099998),('AMZN','2009-07-02',81.110001,81.370003,78.510002,79.32,7218600,79.32),('AMZN','2009-07-01',84.419998,84.5,81.370003,81.599998,6981200,81.599998),('AMZN','2009-06-30',83.620003,84.919998,82.470001,83.660004,7984800,83.660004),('AMZN','2009-06-29',83.870003,84.199997,82.410004,83.029999,6270300,83.029999),('AMZN','2009-06-26',81.900002,84.139999,81.129997,83.879997,8775300,83.879997),('AMZN','2009-06-25',79.099998,82.230003,79.029999,82.199997,7360400,82.199997),('AMZN','2009-06-24',78,80.529999,77.800003,79.269997,6081400,79.269997),('AMZN','2009-06-23',78.970001,79.099998,76.25,77.68,7415500,77.68),('AMZN','2009-06-22',82.410004,82.43,78.559998,79.150002,9744400,79.150002),('AMZN','2009-06-19',82.150002,83.459999,81.5,82.959999,5438200,82.959999),('AMZN','2009-06-18',82.809998,82.949997,81,81.599998,5453100,81.599998),('AMZN','2009-06-17',82.5,84.300003,80.639999,82.650002,7785100,82.650002),('AMZN','2009-06-16',83.699997,83.949997,81.279999,82.150002,5465800,82.150002),('AMZN','2009-06-15',82.830002,83.300003,81,83.18,5401800,83.18),('AMZN','2009-06-12',85.029999,85.199997,82.010002,84.080002,6223000,84.080002),('AMZN','2009-06-11',86.300003,87.489998,85.050003,85.690002,5009700,85.690002),('AMZN','2009-06-10',87.580002,88.559998,84.830002,86.589996,6073600,86.589996),('AMZN','2009-06-09',86.93,87.669998,86.169998,87.080002,4475100,87.080002),('AMZN','2009-06-08',86.75,87.18,85.110001,86.360001,5602100,86.360001),('AMZN','2009-06-05',86.290001,87.949997,85.300003,87.559998,8263500,87.559998),('AMZN','2009-06-04',85.419998,86.400002,84.57,85.519997,5465400,85.519997),('AMZN','2009-06-03',83.309998,85.709999,83.129997,85.68,7603400,85.68),('AMZN','2009-06-02',82.419998,85.449997,82.099998,84.93,9397000,84.93),('AMZN','2009-06-01',78.209999,84.800003,77.489998,83.050003,10796500,83.050003),('AMZN','2009-05-29',77.720001,78.010002,76.400002,77.989998,5072200,77.989998),('AMZN','2009-05-28',77.699997,79.099998,75.879997,77.650002,4943100,77.650002),('AMZN','2009-05-27',78.510002,79.5,76.75,77.099998,5567100,77.099998),('AMZN','2009-05-26',75.029999,78.480003,74.550003,78.389999,6699600,78.389999),('AMZN','2009-05-22',76.099998,77.040001,75.019997,75.639999,3484700,75.639999),('AMZN','2009-05-21',76.75,77.970001,75.400002,75.959999,5640500,75.959999),('AMZN','2009-05-20',78.5,81.110001,77.419998,77.970001,7351000,77.970001),('AMZN','2009-05-19',75.43,78.959999,75.120003,77.870003,8028900,77.870003),('AMZN','2009-05-18',73.959999,75.959999,73.099998,75.949997,6829100,75.949997),('AMZN','2009-05-15',74.540001,76.209999,73.419998,73.599998,8011700,73.599998),('AMZN','2009-05-14',73.790001,76.059998,73.309998,75.110001,9343600,75.110001),('AMZN','2009-05-13',76.25,76.650002,74.010002,74.190002,8770500,74.190002),('AMZN','2009-05-12',78.699997,78.970001,76.529999,77.93,5548700,77.93),('AMZN','2009-05-11',76.800003,79.849998,76.010002,78.610001,6872300,78.610001),('AMZN','2009-05-08',79.690002,80.230003,76.309998,77.949997,8193000,77.949997),('AMZN','2009-05-07',82.730003,82.75,77.879997,79.279999,9632100,79.279999),('AMZN','2009-05-06',82.879997,83.599998,79.660004,81.989998,8604000,81.989998),('AMZN','2009-05-05',81.010002,82,80.190002,81.900002,5870300,81.900002),('AMZN','2009-05-04',80.260002,81.349998,78.849998,79.769997,7019300,79.769997),('AMZN','2009-05-01',80.379997,80.379997,77.849998,78.959999,6121700,78.959999),('AMZN','2009-04-30',80.93,82.669998,79.889999,80.519997,8537600,80.519997),('AMZN','2009-04-29',82.989998,82.989998,79.260002,79.790001,9735100,79.790001),('AMZN','2009-04-28',82.68,85.349998,82.400002,82.400002,7924000,82.400002),('AMZN','2009-04-27',83.879997,84.980003,82.209999,83.120003,9705900,83.120003),('AMZN','2009-04-24',82.029999,86.68,80.730003,84.459999,23484300,84.459999),('AMZN','2009-04-23',81.330002,82.059998,79.080002,80.610001,16187700,80.610001),('AMZN','2009-04-22',78.169998,82.18,77.809998,79.199997,8775500,79.199997),('AMZN','2009-04-21',77.330002,79.099998,77.290001,78.739998,7162200,78.739998),('AMZN','2009-04-20',78.440002,79.790001,76.830002,77.57,8686900,77.57),('AMZN','2009-04-17',76.779999,78.720001,75.879997,78.050003,7426000,78.050003),('AMZN','2009-04-16',75.330002,77.480003,75.160004,77.25,7467800,77.25),('AMZN','2009-04-15',75.5,75.809998,73.510002,74.709999,9412800,74.709999),('AMZN','2009-04-14',78,79.459999,76.940002,77.220001,6160400,77.220001),('AMZN','2009-04-13',79.839996,79.970001,77.849998,78.940002,6212200,78.940002),('AMZN','2009-04-09',77.510002,80,77.260002,79.769997,7082300,79.769997),('AMZN','2009-04-08',75.93,77.110001,74.57,76.980003,5653000,76.980003),('AMZN','2009-04-07',76.970001,77.080002,74.879997,75.510002,5748800,75.510002),('AMZN','2009-04-06',77.260002,78.360001,76,77.989998,5751300,77.989998),('AMZN','2009-04-03',76.419998,78.32,75.5,78.169998,5809900,78.169998),('AMZN','2009-04-02',73.629997,77.239998,73.440002,76.339996,11066900,76.339996),('AMZN','2009-04-01',73.019997,75.089996,71.709999,73.5,7041400,73.5),('AMZN','2009-03-31',72.610001,74.5,72.120003,73.440002,8918200,73.440002),('AMZN','2009-03-30',70.400002,71.669998,69.75,71.440002,8373100,71.440002),('AMZN','2009-03-27',71.610001,72.290001,70.099998,70.519997,8568800,70.519997),('AMZN','2009-03-26',73.470001,74.980003,72.639999,73.690002,6657700,73.690002),('AMZN','2009-03-25',73.089996,73.949997,69.839996,72.400002,7895600,72.400002),('AMZN','2009-03-24',74.849998,75,72.309998,72.809998,7457900,72.809998),('AMZN','2009-03-23',71.360001,75.610001,70.699997,75.580002,8612400,75.580002),('AMZN','2009-03-20',70.389999,70.889999,69.080002,69.959999,8468100,69.959999),('AMZN','2009-03-19',71.400002,71.910004,69.239998,70.099998,8819100,70.099998),('AMZN','2009-03-18',70.970001,73.910004,70.129997,71.25,10401700,71.25),('AMZN','2009-03-17',67.370003,71.709999,67,71.349998,11902800,71.349998),('AMZN','2009-03-16',68.559998,69.290001,66.68,66.980003,9437300,66.980003),('AMZN','2009-03-13',69.639999,69.739998,67.529999,68.629997,8903400,68.629997),('AMZN','2009-03-12',68.349998,69.870003,67.25,69.580002,11348900,69.580002),('AMZN','2009-03-11',66.239998,69.370003,65.269997,68.540001,13881700,68.540001),('AMZN','2009-03-10',62.490002,65.900002,61.779999,65.709999,15435700,65.709999),('AMZN','2009-03-09',62.200001,64.029999,60.150002,60.490002,13561400,60.490002),('AMZN','2009-03-06',65.199997,65.5,59.82,61.689999,15093800,61.689999),('AMZN','2009-03-05',64.120003,65.800003,63.599998,64.769997,11770300,64.769997),('AMZN','2009-03-04',62.799999,65.790001,62.400002,64.809998,11960900,64.809998),('AMZN','2009-03-03',62.75,63.290001,61.299999,61.700001,9691600,61.700001),('AMZN','2009-03-02',63.939999,65.519997,61.509998,61.990002,10511900,61.990002),('AMZN','2009-02-27',61.259998,65.080002,60.939999,64.790001,11488300,64.790001),('AMZN','2009-02-26',64.120003,64.730003,62.34,62.34,7275300,62.34),('AMZN','2009-02-25',64.900002,65.75,62.82,63.709999,9122100,63.709999),('AMZN','2009-02-24',61.970001,66.099998,61.889999,65.599998,10271400,65.599998),('AMZN','2009-02-23',64.160004,64.910004,61.52,61.709999,7336000,61.709999),('AMZN','2009-02-20',61.07,64.150002,60.84,63.860001,9354500,63.860001),('AMZN','2009-02-19',62.84,64.18,61.669998,61.950001,6768900,61.950001),('AMZN','2009-02-18',62.27,62.779999,60.52,62.349998,7366000,62.349998),('AMZN','2009-02-17',61.669998,62.650002,61.18,61.669998,7126100,61.669998),('AMZN','2009-02-13',63.970001,64.68,62.869999,63.259998,4130900,63.259998),('AMZN','2009-02-12',63.25,64.25,61.709999,63.959999,8095500,63.959999),('AMZN','2009-02-11',63.099998,64.900002,62.25,64.349998,8347300,64.349998),('AMZN','2009-02-10',66.150002,67.230003,63.07,63.310001,10700600,63.310001),('AMZN','2009-02-09',66.559998,67.360001,65.379997,66.709999,9437600,66.709999),('AMZN','2009-02-06',63.18,67,63.18,66.550003,12044900,66.550003),('AMZN','2009-02-05',61.150002,63.810001,60.630001,63.18,10169600,63.18),('AMZN','2009-02-04',63.380001,63.439999,60.830002,61.060001,13726300,61.060001),('AMZN','2009-02-03',60.869999,64.199997,60,63.59,14694600,63.59),('AMZN','2009-02-02',58.57,62,58.130001,61.150002,19324300,61.150002),('AMZN','2009-01-30',57.360001,59.740002,57.240002,58.82,39783100,58.82),('AMZN','2009-01-29',49.959999,51.849998,49.139999,50,17966800,50),('AMZN','2009-01-28',49.720001,51.490002,48.970001,50.360001,8056600,50.360001),('AMZN','2009-01-27',49.299999,50.419998,47.720001,48.439999,8738200,48.439999),('AMZN','2009-01-26',50.18,50.889999,48.52,49.630001,7155700,49.630001),('AMZN','2009-01-23',48.900002,51.419998,48.450001,50.630001,5793300,50.630001),('AMZN','2009-01-22',49.419998,50.880001,48.259998,49.939999,7133300,49.939999),('AMZN','2009-01-21',49.310001,50.689999,48.25,50.540001,5829500,50.540001),('AMZN','2009-01-20',50.75,51.700001,48.27,48.439999,6767200,48.439999),('AMZN','2009-01-16',51.799999,52.330002,49.529999,51.59,8258200,51.59),('AMZN','2009-01-15',48.560001,52.23,47.630001,51.439999,11617300,51.439999),('AMZN','2009-01-14',50.099998,50.099998,48.139999,48.490002,10442600,48.490002),('AMZN','2009-01-13',50.959999,53.290001,50.75,51.450001,7883200,51.450001),('AMZN','2009-01-12',54.119999,54.299999,50.869999,51.919998,9556300,51.919998),('AMZN','2009-01-09',56.919998,57,54.700001,55.509998,6684100,55.509998),('AMZN','2009-01-08',54.990002,57.32,54.580002,57.16,6577900,57.16),('AMZN','2009-01-07',56.290001,56.950001,55.349998,56.200001,7942700,56.200001),('AMZN','2009-01-06',54.549999,58.220001,53.75,57.360001,11080100,57.360001),('AMZN','2009-01-05',55.73,55.740002,53.029999,54.060001,9509800,54.060001),('AMZN','2009-01-02',51.349998,54.529999,51.07,54.360001,7296400,54.360001),('AMZN','2008-12-31',50.740002,51.689999,49.91,51.279999,7792200,51.279999),('AMZN','2008-12-30',49.509998,51.209999,48.740002,50.759998,6601300,50.759998),('AMZN','2008-12-29',51.43,51.77,48.560001,49.400002,6507900,49.400002),('AMZN','2008-12-26',53.790001,53.950001,51.549999,51.779999,6847300,51.779999),('AMZN','2008-12-24',51.66,51.950001,51.009998,51.439999,1645500,51.439999),('AMZN','2008-12-23',50.119999,51.610001,50.119999,51.080002,5845400,51.080002),('AMZN','2008-12-22',51.599998,52.150002,48.470001,49.84,8925000,49.84),('AMZN','2008-12-19',51.59,52.990002,50.919998,51.560001,10963200,51.560001),('AMZN','2008-12-18',53,54.849998,51.200001,52.080002,7518100,52.080002),('AMZN','2008-12-17',52.259998,54.77,51.529999,53.18,9183100,53.18),('AMZN','2008-12-16',49.619999,52.959999,49.290001,52.630001,8862900,52.630001),('AMZN','2008-12-15',50.650002,50.950001,48.150002,48.849998,7285400,48.849998),('AMZN','2008-12-12',47.52,51.380001,47.52,51.25,8664800,51.25),('AMZN','2008-12-11',49.330002,50.490002,48.169998,48.25,7583600,48.25),('AMZN','2008-12-10',51.459999,51.5,48.34,49.700001,7753800,49.700001),('AMZN','2008-12-09',49.810001,54.48,49.700001,51.25,13314800,51.25),('AMZN','2008-12-08',49.150002,52.139999,47.360001,51.41,10940700,51.41),('AMZN','2008-12-05',45.889999,48.490002,43.299999,48.259998,14608800,48.259998),('AMZN','2008-12-04',45.939999,50.5,45.75,47.32,19782300,47.32),('AMZN','2008-12-03',40.16,45.880001,40.049999,45.209999,15675600,45.209999),('AMZN','2008-12-02',41.389999,41.709999,38.82,41.189999,8713700,41.189999),('AMZN','2008-12-01',42,43.259998,40.380001,40.470001,11178900,40.470001),('AMZN','2008-11-28',44.029999,44.099998,42.220001,42.700001,3481000,42.700001),('AMZN','2008-11-26',40.869999,44,40.290001,43.959999,13439700,43.959999),('AMZN','2008-11-25',42.09,42.889999,39.610001,42.189999,13015000,42.189999),('AMZN','2008-11-24',38.790001,43.439999,38.700001,42.5,14549700,42.5),('AMZN','2008-11-21',36.389999,39,35.720001,37.869999,15042700,37.869999),('AMZN','2008-11-20',35.290001,39.720001,34.68,35.029999,18423900,35.029999),('AMZN','2008-11-19',37.970001,39,35.75,35.84,12521100,35.84),('AMZN','2008-11-18',39.73,40.66,36.080002,38.439999,15049200,38.439999),('AMZN','2008-11-17',39.91,41.259998,39.07,39.689999,10711800,39.689999),('AMZN','2008-11-14',43.610001,44.5,41.5,41.75,11949700,41.75),('AMZN','2008-11-13',41.400002,45,38.48,44.93,16935300,44.93),('AMZN','2008-11-12',43.990002,45.439999,40.900002,41.560001,14768600,41.560001),('AMZN','2008-11-11',47.099998,48.060001,44.810001,46.299999,9939200,46.299999),('AMZN','2008-11-10',49.98,50.68,46.860001,48.459999,8964900,48.459999),('AMZN','2008-11-07',47.759998,49.790001,47.009998,49.209999,7439600,49.209999),('AMZN','2008-11-06',49.799999,51.040001,46.299999,47.220001,15487800,47.220001),('AMZN','2008-11-05',57.470001,58,51.619999,51.98,11498400,51.98),('AMZN','2008-11-04',57.16,58.73,55.220001,58.450001,7663800,58.450001),('AMZN','2008-11-03',56.349998,57.25,55.02,55.77,7170100,55.77),('AMZN','2008-10-31',56.009998,57.25,55.009998,57.240002,8534600,57.240002),('AMZN','2008-10-30',58.759998,59.889999,55.080002,56.709999,11125700,56.709999),('AMZN','2008-10-29',55.529999,59.790001,54.52,56.889999,15196300,56.889999),('AMZN','2008-10-28',51.5,56.299999,49.07,56.040001,14834700,56.040001),('AMZN','2008-10-27',49,52.59,48.43,49.580002,11759200,49.580002),('AMZN','2008-10-24',44.75,52.32,44.5,48.959999,19605900,48.959999),('AMZN','2008-10-23',43.369999,50.91,43.310001,50.32,32601900,50.32),('AMZN','2008-10-22',50.049999,52.470001,47.900002,49.990002,19513200,49.990002),('AMZN','2008-10-21',51.860001,52.950001,49.919998,50.23,8669600,50.23),('AMZN','2008-10-20',52.169998,53.099998,49.91,52.970001,8452100,52.970001),('AMZN','2008-10-17',48.830002,62.330002,48.41,50.650002,12946400,50.650002),('AMZN','2008-10-16',46.400002,50.700001,43.389999,50.290001,22081100,50.290001),('AMZN','2008-10-15',54.459999,54.689999,48.349998,48.720001,16257600,48.720001),('AMZN','2008-10-14',63.5,64,54.799999,55.860001,17306600,55.860001),('AMZN','2008-10-13',58.959999,62.209999,57.369999,62.02,11194800,62.02),('AMZN','2008-10-10',52.990002,59.75,51.049999,56.25,18021700,56.25),('AMZN','2008-10-09',61.970001,63.5,56,56,13930900,56),('AMZN','2008-10-08',55.639999,62.75,55.349998,61.02,14324500,61.02),('AMZN','2008-10-07',65.790001,66.43,58.5,58.52,12756000,58.52),('AMZN','2008-10-06',64.059998,65.889999,60.470001,65.230003,13385500,65.230003),('AMZN','2008-10-03',69.419998,70.949997,66.589996,67,11228100,67),('AMZN','2008-10-02',67.629997,68.959999,65.410004,67.360001,8726100,67.360001),('AMZN','2008-10-01',71.779999,71.989998,68.410004,69.580002,9622200,69.580002),('AMZN','2008-09-30',65.839996,73.120003,65.32,72.760002,13046900,72.760002),('AMZN','2008-09-29',68.410004,69.370003,61.32,63.349998,12004300,63.349998),('AMZN','2008-09-26',69.519997,71.050003,68.080002,70.699997,6747100,70.699997),('AMZN','2008-09-25',70.660004,72.75,70.010002,72.080002,6073000,72.080002),('AMZN','2008-09-24',72.300003,73.650002,68.940002,69.959999,9372400,69.959999),('AMZN','2008-09-23',75.790001,76.290001,70.769997,71.760002,8594200,71.760002),('AMZN','2008-09-22',81.129997,81.629997,74.32,74.93,7037700,74.93),('AMZN','2008-09-19',80.120003,86.769997,76.5,81,14772200,81),('AMZN','2008-09-18',73.080002,77.5,70.080002,76.5,12397200,76.5),('AMZN','2008-09-17',77.68,78.239998,71.239998,71.540001,13165600,71.540001),('AMZN','2008-09-16',76.800003,79.629997,76.669998,78.730003,13092200,78.730003),('AMZN','2008-09-15',76.860001,79.879997,76.300003,77.339996,8980800,77.339996),('AMZN','2008-09-12',78.809998,79.599998,76.620003,78.300003,6480100,78.300003),('AMZN','2008-09-11',75.269997,79.800003,75.099998,79.510002,7813600,79.510002),('AMZN','2008-09-10',80.010002,80.220001,76.150002,76.739998,9444700,76.739998),('AMZN','2008-09-09',80.760002,81.959999,78.989998,79.040001,5821800,79.040001),('AMZN','2008-09-08',82.25,83.75,78.849998,81.160004,9490600,81.160004),('AMZN','2008-09-05',77.339996,80.720001,77.080002,79.190002,8069100,79.190002),('AMZN','2008-09-04',80.599998,80.809998,78.019997,78.029999,8316500,78.029999),('AMZN','2008-09-03',81.400002,82,80.019997,80.769997,5742600,80.769997),('AMZN','2008-09-02',83.160004,84.5,81.209999,81.410004,6000800,81.410004),('AMZN','2008-08-29',82.900002,82.900002,80.5,80.809998,4728700,80.809998),('AMZN','2008-08-28',82.209999,83.650002,81.800003,83.419998,7834100,83.419998),('AMZN','2008-08-27',81.440002,82.739998,81,81.730003,5627300,81.730003),('AMZN','2008-08-26',82.739998,83.120003,81.25,81.760002,4374200,81.760002),('AMZN','2008-08-25',84.629997,84.639999,82.449997,82.849998,4356400,82.849998),('AMZN','2008-08-22',84.269997,85.459999,83.93,85.260002,4677800,85.260002),('AMZN','2008-08-21',81.410004,83.769997,80.980003,83.260002,6157800,83.260002),('AMZN','2008-08-20',82,83.25,81.199997,82.129997,5950600,82.129997),('AMZN','2008-08-19',83.089996,83.510002,81.059998,81.290001,6630400,81.290001),('AMZN','2008-08-18',86.089996,86.279999,83.040001,83.110001,6547400,83.110001),('AMZN','2008-08-15',88.279999,89.529999,86.260002,86.400002,6871600,86.400002),('AMZN','2008-08-14',85.709999,88.75,85.220001,88.029999,6901700,88.029999),('AMZN','2008-08-13',86.279999,88.25,84.540001,86.690002,7208800,86.690002),('AMZN','2008-08-12',87.32,88.480003,86.099998,87.25,8026500,87.25),('AMZN','2008-08-11',80.18,91.75,79.779999,88.089996,25070200,88.089996),('AMZN','2008-08-08',76.779999,81.209999,76.290001,80.510002,9162700,80.510002),('AMZN','2008-08-07',77.010002,78.050003,76,76.949997,5444800,76.949997),('AMZN','2008-08-06',78.550003,78.629997,76.730003,78.089996,6406100,78.089996),('AMZN','2008-08-05',76.919998,79.519997,76.519997,79.110001,7794600,79.110001),('AMZN','2008-08-04',75.989998,77.300003,75.010002,75.709999,4498200,75.709999),('AMZN','2008-08-01',76.360001,76.489998,74.050003,75.75,4774500,75.75),('AMZN','2008-07-31',76.75,78.169998,76.099998,76.339996,5300700,76.339996),('AMZN','2008-07-30',78.360001,79.849998,76.419998,78.209999,7567300,78.209999),('AMZN','2008-07-29',76.489998,78.800003,76.160004,78.209999,6770900,78.209999),('AMZN','2008-07-28',77.089996,78.309998,74.860001,75.980003,10480200,75.980003),('AMZN','2008-07-25',79.629997,80.940002,78.120003,78.309998,9150700,78.309998),('AMZN','2008-07-24',76.300003,82.379997,76.290001,78.720001,30996600,78.720001),('AMZN','2008-07-23',67.459999,72.07,67.459999,70.540001,17916200,70.540001),('AMZN','2008-07-22',67.089996,69.139999,65.879997,67.970001,8795800,67.970001),('AMZN','2008-07-21',69.519997,69.800003,66.300003,68.480003,6896900,68.480003),('AMZN','2008-07-18',69.940002,70.839996,68.400002,69.120003,8298000,69.120003),('AMZN','2008-07-17',71.199997,72.379997,67.739998,72.110001,9597400,72.110001),('AMZN','2008-07-16',66.940002,72.75,66.839996,71.839996,12038900,71.839996),('AMZN','2008-07-15',65.870003,68.620003,62.990002,67.029999,11342100,67.029999),('AMZN','2008-07-14',69.309998,69.5,65.589996,66.279999,9021300,66.279999),('AMZN','2008-07-11',69.400002,69.989998,66.739998,68.540001,7930000,68.540001),('AMZN','2008-07-10',70.699997,71.769997,67.989998,70.629997,9941600,70.629997),('AMZN','2008-07-09',74.559998,74.900002,70.480003,70.610001,6912100,70.610001),('AMZN','2008-07-08',72.379997,75.489998,71.75,75.040001,7916000,75.040001),('AMZN','2008-07-07',72.370003,74.400002,70.760002,72.489998,7355500,72.489998),('AMZN','2008-07-03',72.510002,73.839996,70.519997,72,4248200,72),('AMZN','2008-07-02',74.160004,74.410004,71.379997,71.440002,7044400,71.440002),('AMZN','2008-07-01',72.239998,74.230003,70.519997,73.620003,10292500,73.620003),('AMZN','2008-06-30',75.029999,76.120003,73.209999,73.330002,7104100,73.330002),('AMZN','2008-06-27',75.589996,76.07,72.620003,74.660004,11840500,74.660004),('AMZN','2008-06-26',79.099998,79.889999,76,76.300003,11310100,76.300003),('AMZN','2008-06-25',80.449997,82.150002,79.519997,80.510002,7393300,80.510002),('AMZN','2008-06-24',79.550003,80.790001,77.629997,79.639999,7140100,79.639999),('AMZN','2008-06-23',81.300003,82.150002,79.550003,80.68,7425800,80.68),('AMZN','2008-06-20',83.099998,83.459999,80.510002,81.099998,6588900,81.099998),('AMZN','2008-06-19',82.209999,84.470001,81.5,84.260002,6717300,84.260002),('AMZN','2008-06-18',82,83.169998,81.32,82.519997,6846600,82.519997),('AMZN','2008-06-17',83.150002,84.300003,82.800003,82.970001,8802400,82.970001),('AMZN','2008-06-16',78.419998,82.529999,78.410004,81.699997,5754400,81.699997),('AMZN','2008-06-13',76.699997,80,76.699997,79.169998,5974500,79.169998),('AMZN','2008-06-12',78.019997,79.050003,75.010002,76.150002,6204400,76.150002),('AMZN','2008-06-11',79.349998,80,77.029999,77.279999,5874500,77.279999),('AMZN','2008-06-10',78.199997,81.040001,78.199997,79.620003,6065600,79.620003),('AMZN','2008-06-09',81.190002,81.529999,78.120003,79.43,6537300,79.43),('AMZN','2008-06-06',83.239998,83.639999,80.559998,80.629997,7843700,80.629997),('AMZN','2008-06-05',82.110001,84.879997,81.800003,84.510002,8938700,84.510002),('AMZN','2008-06-04',80.110001,81.82,79.720001,81.5,6458300,81.5),('AMZN','2008-06-03',80.709999,81.889999,79.260002,80.110001,5870000,80.110001),('AMZN','2008-06-02',81.150002,81.57,80.050003,80.230003,6215200,80.230003),('AMZN','2008-05-30',80.580002,81.769997,80.300003,81.620003,5270600,81.620003),('AMZN','2008-05-29',80.610001,81.959999,80.169998,80.349998,6857600,80.349998),('AMZN','2008-05-28',80.730003,80.790001,78.989998,80.080002,6700600,80.080002),('AMZN','2008-05-27',78.260002,80.900002,77.970001,80.620003,10108200,80.620003),('AMZN','2008-05-23',78.550003,78.870003,77.43,78.349998,6331900,78.349998),('AMZN','2008-05-22',78.68,79.690002,78,79.260002,5390600,79.260002),('AMZN','2008-05-21',80.370003,81.150002,77.5,78.300003,7070500,78.300003),('AMZN','2008-05-20',82.169998,82.699997,80.029999,80.720001,7912200,80.720001),('AMZN','2008-05-19',79.010002,84.75,78.860001,82.290001,18684800,82.290001),('AMZN','2008-05-16',76.419998,76.830002,74.860001,76.459999,6206700,76.459999),('AMZN','2008-05-15',73.889999,76.32,73.550003,76.120003,6917700,76.120003),('AMZN','2008-05-14',74.919998,75.75,73.980003,74.199997,4589200,74.199997),('AMZN','2008-05-13',74.57,74.959999,73.309998,74.559998,5020800,74.559998),('AMZN','2008-05-12',73,74.93,71.779999,74.529999,7215400,74.529999),('AMZN','2008-05-09',72.199997,73.339996,71.660004,72.410004,4243500,72.410004),('AMZN','2008-05-08',73.730003,74.160004,71.559998,72.790001,8131300,72.790001),('AMZN','2008-05-07',75.260002,76.639999,73.089996,73.18,8376600,73.18),('AMZN','2008-05-06',75.510002,76.769997,75.050003,75.709999,6545700,75.709999),('AMZN','2008-05-05',77.269997,77.769997,75.870003,75.919998,5647400,75.919998),('AMZN','2008-05-02',80.300003,81.199997,76.400002,77.309998,8154900,77.309998),('AMZN','2008-05-01',78.400002,80.010002,77.970001,79.360001,7197000,79.360001),('AMZN','2008-04-30',80.900002,81.339996,77.919998,78.629997,7875700,78.629997),('AMZN','2008-04-29',81.419998,81.769997,79.860001,80.739998,6726400,80.739998),('AMZN','2008-04-28',80.639999,82.5,80.120003,81.970001,10991900,81.970001),('AMZN','2008-04-25',77.809998,81.32,77.260002,80.860001,9456500,80.860001),('AMZN','2008-04-24',77.709999,80.529999,76.93,77.690002,21073500,77.690002),('AMZN','2008-04-23',80.300003,82.639999,78.739998,81,19250400,81),('AMZN','2008-04-22',79.940002,79.940002,77.540001,79.599998,7245000,79.599998),('AMZN','2008-04-21',80.029999,81.339996,79.059998,80.18,9335400,80.18),('AMZN','2008-04-18',76.480003,82,76.32,80.099998,16791300,80.099998),('AMZN','2008-04-17',74.18,75.019997,73.610001,74.040001,6220000,74.040001),('AMZN','2008-04-16',73.019997,75,72.940002,74.589996,6746800,74.589996),('AMZN','2008-04-15',72.970001,73.980003,70.650002,72.5,6813100,72.5),('AMZN','2008-04-14',71.699997,74,71.290001,72.610001,4354500,72.610001),('AMZN','2008-04-11',73.839996,74.300003,71.620003,71.989998,6785600,71.989998),('AMZN','2008-04-10',74.480003,75.489998,72.730003,74.830002,6255500,74.830002),('AMZN','2008-04-09',76.559998,76.669998,73.660004,74.389999,6660300,74.389999),('AMZN','2008-04-08',76.400002,77.610001,75.5,77.300003,4966000,77.300003),('AMZN','2008-04-07',77.360001,78.43,76,76.900002,6672400,76.900002),('AMZN','2008-04-04',75.260002,77.830002,74.279999,76.870003,7152800,76.870003),('AMZN','2008-04-03',75.150002,76.010002,73.809998,74.940002,8149900,74.940002),('AMZN','2008-04-02',77.080002,79,76.120003,77.370003,8592400,77.370003),('AMZN','2008-04-01',72.989998,77.089996,72.760002,76.699997,9734000,76.699997),('AMZN','2008-03-31',70.25,71.639999,69.629997,71.300003,5470300,71.300003),('AMZN','2008-03-28',71,72.209999,69.260002,69.760002,5279100,69.760002),('AMZN','2008-03-27',74.370003,74.690002,70.800003,70.800003,7942400,70.800003),('AMZN','2008-03-26',74.139999,75.120003,73.239998,73.800003,6285100,73.800003),('AMZN','2008-03-25',75.830002,76.290001,74.050003,75.169998,6327500,75.169998),('AMZN','2008-03-24',73.82,76.93,72.75,75.949997,9395400,75.949997),('AMZN','2008-03-20',70.169998,73.489998,69.379997,73.190002,11410700,73.190002),('AMZN','2008-03-19',71.099998,74,70.169998,70.169998,11041900,70.169998),('AMZN','2008-03-18',68.25,71.93,67.589996,71.699997,9550700,71.699997),('AMZN','2008-03-17',65.720001,67.790001,64.919998,66.529999,9709100,66.529999),('AMZN','2008-03-14',68.610001,70.68,66.059998,68.220001,12420700,68.220001),('AMZN','2008-03-13',65.110001,69.550003,64.370003,68.32,10707500,68.32),('AMZN','2008-03-12',66.769997,68.230003,65.639999,66.510002,7748800,66.510002),('AMZN','2008-03-11',65.949997,67.169998,63.709999,67.150002,9742900,67.150002),('AMZN','2008-03-10',63.900002,65.150002,62.91,63.470001,9321000,63.470001),('AMZN','2008-03-07',62.200001,64.870003,62.009998,64.089996,10438100,64.089996),('AMZN','2008-03-06',64.75,65.459999,62.5,62.740002,8343300,62.740002),('AMZN','2008-03-05',65.660004,66.339996,63.82,64.989998,11126400,64.989998),('AMZN','2008-03-04',61.669998,66.599998,61.23,65.339996,16703600,65.339996),('AMZN','2008-03-03',63.59,64.489998,61.200001,62.43,13721100,62.43),('AMZN','2008-02-29',67.010002,67.5,63.970001,64.470001,11664600,64.470001),('AMZN','2008-02-28',70.300003,70.599998,67.110001,67.849998,13167800,67.849998),('AMZN','2008-02-27',70.68,71.480003,69.57,70.870003,8930500,70.870003),('AMZN','2008-02-26',71.910004,73.5,70.279999,71.690002,9891300,71.690002),('AMZN','2008-02-25',72.349998,73.5,71.410004,73.269997,7858200,73.269997),('AMZN','2008-02-22',70.540001,72.209999,69.860001,72.080002,12342700,72.080002),('AMZN','2008-02-21',73.940002,74.209999,69.370003,69.900002,13150800,69.900002),('AMZN','2008-02-20',71.900002,73.879997,71.099998,73.639999,6450700,73.639999),('AMZN','2008-02-19',73.540001,74,71.550003,72.080002,7109200,72.080002),('AMZN','2008-02-15',75,75.190002,71.940002,72.959999,11120100,72.959999),('AMZN','2008-02-14',77.730003,77.879997,75.18,75.800003,7497200,75.800003),('AMZN','2008-02-13',74.989998,78.849998,73.269997,77.730003,11070300,77.730003),('AMZN','2008-02-12',75.43,77.050003,73.790001,74.449997,9449000,74.449997),('AMZN','2008-02-11',73.139999,75.959999,72.769997,75.190002,7763700,75.190002),('AMZN','2008-02-08',73.400002,74.599998,72.519997,73.5,11700400,73.5),('AMZN','2008-02-07',67.370003,72.709999,67.220001,70.910004,14501700,70.910004),('AMZN','2008-02-06',72.300003,72.43,68.169998,68.489998,12399500,68.489998),('AMZN','2008-02-05',72.800003,74.209999,72,72.089996,9633900,72.089996),('AMZN','2008-02-04',74.5,76.660004,73.900002,73.949997,9155200,73.949997),('AMZN','2008-02-01',79.019997,79.400002,73.370003,74.629997,16361000,74.629997),('AMZN','2008-01-31',68.910004,78.870003,68.839996,77.699997,42885900,77.699997),('AMZN','2008-01-30',73.540001,77.419998,73.25,74.209999,25298700,74.209999),('AMZN','2008-01-29',75.769997,75.900002,72.059998,73.949997,9958000,73.949997),('AMZN','2008-01-28',76.910004,77.400002,74.339996,75.82,8505300,75.82),('AMZN','2008-01-25',78.690002,81.43,76.330002,77.599998,10027600,77.599998),('AMZN','2008-01-24',74.529999,77.879997,74.190002,77.669998,9886600,77.669998),('AMZN','2008-01-23',75.599998,76.800003,69.949997,73.970001,20405700,73.970001),('AMZN','2008-01-22',73.580002,79.720001,72.220001,78.480003,12822200,78.480003),('AMZN','2008-01-18',79.93,82.309998,78.040001,79.760002,13364300,79.760002),('AMZN','2008-01-17',80.160004,82.25,79.540001,80.120003,9900900,80.120003),('AMZN','2008-01-16',79.580002,82.360001,78.440002,80.349998,12407000,80.349998),('AMZN','2008-01-15',80.489998,81.010002,78.510002,80.239998,9655900,80.239998),('AMZN','2008-01-14',82.18,83.32,78.870003,82.870003,9056100,82.870003),('AMZN','2008-01-11',84.029999,84.029999,80.290001,81.080002,10624300,81.080002),('AMZN','2008-01-10',83.980003,85.970001,82.970001,84.260002,11609900,84.260002),('AMZN','2008-01-09',87.559998,87.800003,80.239998,85.220001,16410900,85.220001),('AMZN','2008-01-08',87.550003,91.830002,86.93,87.879997,12283300,87.879997),('AMZN','2008-01-07',88.620003,90.57,85.470001,88.82,9981600,88.82),('AMZN','2008-01-04',93.260002,93.400002,88.5,88.790001,10270000,88.790001),('AMZN','2008-01-03',96.059998,97.25,94.519997,95.209999,9122500,95.209999),('AMZN','2008-01-02',95.349998,97.43,94.699997,96.25,13858700,96.25),('AMZN','2007-12-31',93.809998,94.370003,92.449997,92.639999,5755200,92.639999),('AMZN','2007-12-28',95.269997,95.900002,92.099998,94.449997,7587900,94.449997),('AMZN','2007-12-27',92.669998,95.290001,92.5,94.25,7113700,94.25),('AMZN','2007-12-26',91.480003,93.940002,90.5,92.849998,5442200,92.849998),('AMZN','2007-12-24',91.050003,91.559998,90.300003,91.010002,2017100,91.010002),('AMZN','2007-12-21',91.470001,92.279999,90.389999,91.260002,6604900,91.260002),('AMZN','2007-12-20',90.139999,90.75,89.089996,90.580002,5879800,90.580002),('AMZN','2007-12-19',86.940002,89.949997,86.830002,89.379997,7616200,89.379997),('AMZN','2007-12-18',85.830002,87.459999,83.860001,86.889999,7266100,86.889999),('AMZN','2007-12-17',89.010002,89.059998,84.989998,85.089996,7697700,85.089996),('AMZN','2007-12-14',90.769997,91.239998,88.93,89.080002,6002300,89.080002),('AMZN','2007-12-13',91.050003,93,90.629997,92.400002,6046300,92.400002),('AMZN','2007-12-12',92.839996,93.75,89.32,91.279999,7228100,91.279999),('AMZN','2007-12-11',93.099998,95.940002,90.75,90.75,10269600,90.75),('AMZN','2007-12-10',94.309998,94.349998,92.300003,93.019997,5180600,93.019997),('AMZN','2007-12-07',94.559998,94.68,92.910004,94.309998,3934800,94.309998),('AMZN','2007-12-06',93.279999,95,92.830002,94.209999,5472700,94.209999),('AMZN','2007-12-05',94.989998,94.989998,91.980003,93.190002,6608600,93.190002),('AMZN','2007-12-04',90.040001,94.559998,90.040001,94.410004,7337900,94.410004),('AMZN','2007-12-03',90.029999,92.25,89.769997,90.910004,6000500,90.910004),('AMZN','2007-11-30',90.559998,91.080002,88.309998,90.559998,6881600,90.559998),('AMZN','2007-11-29',89.889999,91.470001,88.68,89.150002,6977100,89.150002),('AMZN','2007-11-28',87.550003,90.57,86.75,90.300003,11403400,90.300003),('AMZN','2007-11-27',82.919998,85.650002,82.209999,85.589996,8634200,85.589996),('AMZN','2007-11-26',82.300003,84.489998,81.139999,81.300003,8610500,81.300003),('AMZN','2007-11-23',80.110001,81.449997,78.980003,81.43,2780900,81.43),('AMZN','2007-11-21',79.239998,80.860001,78.650002,79.760002,6678300,79.760002),('AMZN','2007-11-20',79.860001,82,78.309998,80.389999,11610000,80.389999),('AMZN','2007-11-19',78.830002,79.75,77.940002,79.18,8649800,79.18),('AMZN','2007-11-16',77.010002,78.989998,76.629997,78.599998,7114100,78.599998),('AMZN','2007-11-15',79.43,79.730003,76.699997,77.849998,7831500,77.849998),('AMZN','2007-11-14',80.400002,81.150002,78.150002,78.510002,8427400,78.510002),('AMZN','2007-11-13',77.910004,80.050003,77.800003,79.860001,9496300,79.860001),('AMZN','2007-11-12',78.260002,80.089996,76.5,77,9396900,77),('AMZN','2007-11-09',82.419998,82.419998,78.839996,78.889999,11620200,78.889999),('AMZN','2007-11-08',86.800003,86.959999,81.400002,83.580002,11803200,83.580002),('AMZN','2007-11-07',86.410004,89.160004,86.160004,87.040001,8397800,87.040001),('AMZN','2007-11-06',84.610001,87.5,84.370003,87.269997,7934000,87.269997),('AMZN','2007-11-05',84.349998,86.019997,82.760002,84.370003,7453100,84.370003),('AMZN','2007-11-02',87.970001,88.120003,83.5,85.980003,10230500,85.980003),('AMZN','2007-11-01',87.75,89.580002,86.5,87.650002,8265700,87.650002),('AMZN','2007-10-31',88.050003,89.599998,87,89.150002,7044800,89.150002),('AMZN','2007-10-30',89.669998,90.650002,88.050003,88.239998,5405400,88.239998),('AMZN','2007-10-29',90.410004,91.470001,89.480003,90.099998,7097200,90.099998),('AMZN','2007-10-26',89,90.879997,87.699997,90,8826200,90),('AMZN','2007-10-25',88.230003,89.5,86.32,88.209999,11630900,88.209999),('AMZN','2007-10-24',90.870003,90.879997,83.269997,88.730003,41617400,88.730003),('AMZN','2007-10-23',95.279999,101.089996,94.209999,100.82,41761800,100.82),('AMZN','2007-10-22',89.25,91.690002,89.019997,91.290001,9868400,91.290001),('AMZN','2007-10-19',89.93,90.650002,89.32,89.760002,9126200,89.760002),('AMZN','2007-10-18',89.370003,90.43,89.150002,89.849998,5329500,89.849998),('AMZN','2007-10-17',91.900002,91.900002,89.059998,90.550003,7678700,90.550003),('AMZN','2007-10-16',88.690002,90.050003,88.5,89.529999,8511500,89.529999),('AMZN','2007-10-15',91.800003,92.120003,90.099998,90.529999,5608800,90.529999),('AMZN','2007-10-12',89.419998,92.389999,88.919998,92.370003,8359900,92.370003),('AMZN','2007-10-11',95.330002,95.739998,88.129997,89.339996,9822400,89.339996),('AMZN','2007-10-10',95.5,95.75,94.370003,94.660004,5567800,94.660004),('AMZN','2007-10-09',96.589996,96.730003,94.75,95.32,7144600,95.32),('AMZN','2007-10-08',94.220001,95.849998,94,95.849998,7428400,95.849998),('AMZN','2007-10-05',93.550003,93.709999,92.339996,93.43,5523500,93.43),('AMZN','2007-10-04',92.550003,92.57,91.449997,92.260002,3318300,92.260002),('AMZN','2007-10-03',92.190002,92.800003,91.779999,92.459999,5052200,92.459999),('AMZN','2007-10-02',93.860001,93.900002,91.400002,92.360001,4867200,92.360001),('AMZN','2007-10-01',93.419998,94.099998,92.830002,93.410004,5397400,93.410004),('AMZN','2007-09-28',92.769997,93.599998,91.699997,93.150002,4813700,93.150002),('AMZN','2007-09-27',94.07,94.110001,93.110001,93.379997,2812700,93.379997),('AMZN','2007-09-26',94.040001,94.260002,92.290001,93.43,5770300,93.43),('AMZN','2007-09-25',91.989998,93.5,90.949997,93.480003,5800300,93.480003),('AMZN','2007-09-24',91.300003,93.75,90.809998,92.589996,5321800,92.589996),('AMZN','2007-09-21',90.290001,91.900002,89.650002,91.300003,6524500,91.300003),('AMZN','2007-09-20',88.900002,90.419998,88.82,89.650002,5780800,89.650002),('AMZN','2007-09-19',89.519997,89.82,88.260002,89,6458700,89),('AMZN','2007-09-18',87.379997,91.599998,86.709999,88.75,8924400,88.75),('AMZN','2007-09-17',86.980003,87.339996,85.980003,86.910004,4484500,86.910004),('AMZN','2007-09-14',86.410004,88.089996,86.309998,87.769997,3954700,87.769997),('AMZN','2007-09-13',87.949997,88.07,86.5,87.260002,5983500,87.260002),('AMZN','2007-09-12',86.07,88.889999,85.970001,87.300003,9030300,87.300003),('AMZN','2007-09-11',84.169998,86.610001,83.529999,86.279999,6859800,86.279999),('AMZN','2007-09-10',84.93,85.160004,82.510002,83.339996,5366900,83.339996),('AMZN','2007-09-07',84.699997,84.970001,83.209999,84.519997,8231200,84.519997),('AMZN','2007-09-06',84.5,86.459999,82.849998,86.209999,8826900,86.209999),('AMZN','2007-09-05',82.239998,84.889999,82.220001,83.75,9062200,83.75),('AMZN','2007-09-04',79.900002,83.529999,79.730003,82.699997,8266000,82.699997),('AMZN','2007-08-31',80,80.529999,79.699997,79.910004,6157400,79.910004),('AMZN','2007-08-30',78.400002,80.110001,78.300003,78.68,4628800,78.68),('AMZN','2007-08-29',76.959999,79.050003,76.860001,79.050003,5076800,79.050003),('AMZN','2007-08-28',77.860001,78.650002,76.080002,76.220001,5767000,76.220001),('AMZN','2007-08-27',80.559998,80.800003,78.419998,78.650002,6951300,78.650002),('AMZN','2007-08-24',76.800003,79.400002,76.690002,79.25,5665700,79.25),('AMZN','2007-08-23',78.940002,79,76.510002,77.300003,5665000,77.300003),('AMZN','2007-08-22',78.239998,79.489998,77.839996,78.5,6848100,78.5),('AMZN','2007-08-21',74.209999,77.830002,74.089996,77.489998,8429100,77.489998),('AMZN','2007-08-20',74.980003,75.279999,73.800003,74.699997,5916100,74.699997),('AMZN','2007-08-17',74.489998,75.040001,73.110001,75.019997,7240600,75.019997),('AMZN','2007-08-16',72,73.239998,70.050003,72.790001,10787300,72.790001),('AMZN','2007-08-15',73.019997,75.150002,72.260002,72.379997,6375900,72.379997),('AMZN','2007-08-14',74.790001,74.790001,72.919998,73.449997,5946200,73.449997),('AMZN','2007-08-13',76.089996,76.32,74.699997,74.870003,6068600,74.870003),('AMZN','2007-08-10',73.150002,76.5,72.370003,74.779999,9067600,74.779999),('AMZN','2007-08-09',76.400002,77.260002,74.110001,74.110001,8348400,74.110001),('AMZN','2007-08-08',79.769997,79.879997,76.559998,77.779999,8244800,77.779999),('AMZN','2007-08-07',78.550003,80,77.889999,79.139999,8059300,79.139999),('AMZN','2007-08-06',77.059998,79,76.599998,79,9002900,79),('AMZN','2007-08-03',79.540001,80.75,76.709999,76.800003,7987500,76.800003),('AMZN','2007-08-02',77.860001,79.760002,76.120003,79.709999,10361600,79.709999),('AMZN','2007-08-01',78.099998,78.150002,75.059998,77.309998,16918000,77.309998),('AMZN','2007-07-31',83.699997,83.730003,78,78.540001,14104500,78.540001),('AMZN','2007-07-30',83,84.050003,81.510002,82.699997,12855600,82.699997),('AMZN','2007-07-27',84.269997,85.330002,82.480003,84.040001,13942600,84.040001),('AMZN','2007-07-26',85.019997,89,83.43,84.010002,23267100,84.010002),('AMZN','2007-07-25',84.660004,88.800003,83.650002,86.18,60452400,86.18),('AMZN','2007-07-24',71.040001,72.160004,68.849998,69.25,25342300,69.25),('AMZN','2007-07-23',71.779999,72.669998,70.849998,71.739998,9267800,71.739998),('AMZN','2007-07-20',72.620003,72.959999,70.5,71.629997,9130700,71.629997),('AMZN','2007-07-19',74.239998,74.32,73.120003,73.349998,5273500,73.349998),('AMZN','2007-07-18',73.269997,73.489998,72.25,73.32,6289700,73.32),('AMZN','2007-07-17',74.389999,74.519997,73.589996,73.790001,6084400,73.790001),('AMZN','2007-07-16',74.730003,74.839996,73,73.690002,8334900,73.690002),('AMZN','2007-07-13',73.080002,75.349998,72.970001,75.099998,12502000,75.099998),('AMZN','2007-07-12',71.309998,73.57,70.730003,72.790001,11451600,72.790001),('AMZN','2007-07-11',70.580002,71.650002,70.150002,70.730003,6593600,70.730003),('AMZN','2007-07-10',71.650002,71.940002,70.07,70.279999,8885400,70.279999),('AMZN','2007-07-09',69.379997,72.349998,69.019997,72.07,14816900,72.07),('AMZN','2007-07-06',68.75,69.300003,68.010002,68.970001,4615300,68.970001),('AMZN','2007-07-05',69.360001,69.650002,68.059998,68.730003,4487900,68.730003),('AMZN','2007-07-03',70.040001,70.050003,69.019997,69.449997,2223500,69.449997),('AMZN','2007-07-02',68.809998,69.709999,68.199997,69.610001,4906100,69.610001),('AMZN','2007-06-29',69.029999,69.190002,68.150002,68.410004,5316600,68.410004),('AMZN','2007-06-28',68.459999,70.230003,68.150002,68.889999,9782200,68.889999),('AMZN','2007-06-27',66.959999,68.209999,66.709999,68.139999,8242900,68.139999),('AMZN','2007-06-26',68.529999,68.629997,67.379997,67.480003,11247800,67.480003),('AMZN','2007-06-25',69.349998,69.629997,68.300003,68.660004,7593500,68.660004),('AMZN','2007-06-22',69.550003,69.879997,68.419998,68.860001,8382600,68.860001),('AMZN','2007-06-21',69.160004,69.769997,68.660004,69.669998,7609700,69.669998),('AMZN','2007-06-20',70.25,70.5,69.050003,69.099998,9172600,69.099998),('AMZN','2007-06-19',71.550003,71.660004,69.68,69.809998,11871000,69.809998),('AMZN','2007-06-18',72.339996,72.639999,71.400002,71.830002,7813600,71.830002),('AMZN','2007-06-15',72.849998,72.870003,71.190002,72.400002,9833200,72.400002),('AMZN','2007-06-14',70.900002,72.120003,70.800003,71.940002,8245300,71.940002),('AMZN','2007-06-13',70.900002,71.889999,69.25,70.889999,11917900,70.889999),('AMZN','2007-06-12',70.440002,70.760002,69.419998,70.07,11829500,70.07),('AMZN','2007-06-11',73,73.050003,71,71.169998,11159100,71.169998),('AMZN','2007-06-08',72.470001,73.239998,71.050003,73.239998,10204500,73.239998),('AMZN','2007-06-07',72.57,74.720001,70.879997,72.040001,24138200,72.040001),('AMZN','2007-06-06',73.139999,73.75,71.860001,72.290001,15591000,72.290001),('AMZN','2007-06-05',71.099998,74.239998,70.860001,73.650002,30442500,73.650002),('AMZN','2007-06-04',68.25,70.650002,67.650002,70.419998,11380500,70.419998),('AMZN','2007-06-01',68.900002,69.300003,68.349998,68.580002,7014500,68.580002),('AMZN','2007-05-31',70.68,70.739998,68.57,69.139999,9310200,69.139999),('AMZN','2007-05-30',69.059998,70.080002,68.860001,69.860001,10576100,69.860001),('AMZN','2007-05-29',68.43,69.779999,67.720001,69.629997,11730800,69.629997),('AMZN','2007-05-25',69.690002,69.699997,68.25,68.550003,9987200,68.550003),('AMZN','2007-05-24',69.040001,70.419998,67.709999,69.349998,23824600,69.349998),('AMZN','2007-05-23',69.209999,73.309998,68.790001,69,42582500,69),('AMZN','2007-05-22',68.480003,69.07,67.209999,68.879997,17211300,68.879997),('AMZN','2007-05-21',63.580002,68.68,63.299999,68.300003,36468800,68.300003),('AMZN','2007-05-18',62.48,63.299999,62.279999,63.299999,9799200,63.299999),('AMZN','2007-05-17',62.880001,63.52,62.02,62.169998,11870900,62.169998),('AMZN','2007-05-16',61.02,63.34,60.099998,63.220001,14485400,63.220001),('AMZN','2007-05-15',61.400002,61.970001,60.52,60.580002,8702100,60.580002),('AMZN','2007-05-14',61.68,61.740002,60.599998,61.700001,7760400,61.700001),('AMZN','2007-05-11',60.959999,61.599998,60.560001,61.560001,7919100,61.560001),('AMZN','2007-05-10',62.439999,62.650002,60.849998,60.919998,10052000,60.919998),('AMZN','2007-05-09',62,62.950001,61.299999,62.849998,8874900,62.849998),('AMZN','2007-05-08',60.540001,61.84,59.700001,61.830002,13551100,61.830002),('AMZN','2007-05-07',62.43,63.23,60.709999,60.82,14808300,60.82),('AMZN','2007-05-04',62.389999,63.75,62.349998,63.23,14299300,63.23),('AMZN','2007-05-03',61.080002,62.540001,60.759998,62.189999,13482000,62.189999),('AMZN','2007-05-02',61.68,62.25,60.900002,61.18,14427200,61.18),('AMZN','2007-05-01',61.119999,62.040001,60.279999,62.040001,18519000,62.040001),('AMZN','2007-04-30',61.91,62.439999,61.18,61.330002,23979200,61.330002),('AMZN','2007-04-27',61.240002,63.84,60.619999,62.599998,50733400,62.599998),('AMZN','2007-04-26',56.5,63.040001,56.07,62.779999,62179500,62.779999),('AMZN','2007-04-25',53.119999,57.18,52.950001,56.810001,104329200,56.810001),('AMZN','2007-04-24',44.75,45,44.43,44.75,19887600,44.75),('AMZN','2007-04-23',44.27,44.810001,44.16,44.77,7088600,44.77),('AMZN','2007-04-20',45.09,45.169998,44.52,44.950001,5980500,44.950001),('AMZN','2007-04-19',44.610001,45.150002,44.41,44.639999,4809700,44.639999),('AMZN','2007-04-18',44.799999,45.150002,44.630001,44.990002,4996400,44.990002),('AMZN','2007-04-17',45.279999,45.32,44.75,45.07,7398900,45.07),('AMZN','2007-04-16',43.77,45.299999,43.669998,45.200001,13444000,45.200001),('AMZN','2007-04-13',42.189999,42.5,41.93,42.41,3610000,42.41),('AMZN','2007-04-12',41.73,42.369999,41.400002,42.27,4754500,42.27),('AMZN','2007-04-11',41.73,41.869999,41.240002,41.68,5078400,41.68),('AMZN','2007-04-10',41.57,41.959999,41.459999,41.860001,3421800,41.860001),('AMZN','2007-04-09',41.720001,42.139999,41.610001,41.66,4182700,41.66),('AMZN','2007-04-05',41.57,41.759998,41.439999,41.68,3288400,41.68),('AMZN','2007-04-04',41.220001,41.549999,40.919998,41.529999,4064700,41.529999),('AMZN','2007-04-03',40.419998,41.380001,40.400002,41.189999,5968200,41.189999),('AMZN','2007-04-02',39.849998,40.470001,39.549999,40.419998,7091300,40.419998),('AMZN','2007-03-30',39.75,40.240002,39.419998,39.790001,5996900,39.790001),('AMZN','2007-03-29',39.650002,39.919998,39.299999,39.810001,6405200,39.810001),('AMZN','2007-03-28',39.09,39.509998,38.740002,39.34,6202200,39.34),('AMZN','2007-03-27',38.82,39.419998,38.759998,39.369999,3993600,39.369999),('AMZN','2007-03-26',38.98,39.049999,38.43,39.009998,3521100,39.009998),('AMZN','2007-03-23',39.560001,39.599998,38.98,38.98,2941500,38.98),('AMZN','2007-03-22',39.48,39.720001,38.91,39.490002,5331500,39.490002),('AMZN','2007-03-21',38.549999,39.799999,38.310001,39.799999,4996400,39.799999),('AMZN','2007-03-20',38.529999,38.689999,38.23,38.580002,3801300,38.580002),('AMZN','2007-03-19',38,38.540001,38,38.450001,4226600,38.450001),('AMZN','2007-03-16',37.720001,38.080002,37.52,37.849998,6865500,37.849998),('AMZN','2007-03-15',38.099998,38.290001,37.549999,37.779999,7265700,37.779999),('AMZN','2007-03-14',37.759998,38.220001,37.259998,38.080002,8591100,38.080002),('AMZN','2007-03-13',38.299999,38.880001,37.689999,37.82,5204100,37.82),('AMZN','2007-03-12',38.639999,39.049999,38.380001,38.810001,4879000,38.810001),('AMZN','2007-03-09',38.48,38.889999,38,38.84,6200100,38.84),('AMZN','2007-03-08',38.77,39.220001,37.98,38.099998,7629300,38.099998),('AMZN','2007-03-07',38.68,39.32,38.279999,38.360001,8644600,38.360001),('AMZN','2007-03-06',37.689999,38.66,37.41,38.580002,12848200,38.580002),('AMZN','2007-03-05',37.150002,38.32,37.040001,37.049999,9565600,37.049999),('AMZN','2007-03-02',38.32,38.869999,37.689999,37.689999,7787800,37.689999),('AMZN','2007-03-01',39.32,39.32,38.049999,38.849998,9255800,38.849998),('AMZN','2007-02-28',38.91,39.580002,38.080002,39.139999,7687400,39.139999),('AMZN','2007-02-27',40.189999,40.540001,38.779999,38.830002,8850700,38.830002),('AMZN','2007-02-26',40.860001,41.200001,40.400002,40.880001,4035200,40.880001),('AMZN','2007-02-23',41,41.200001,40.740002,40.779999,5497400,40.779999),('AMZN','2007-02-22',41.400002,42,40.889999,41,4926100,41),('AMZN','2007-02-21',41.189999,41.32,40.919998,41.259998,4508400,41.259998),('AMZN','2007-02-20',40.130001,41.740002,40,41.509998,8903400,41.509998),('AMZN','2007-02-16',39.900002,40.439999,39.869999,40.330002,4679000,40.330002),('AMZN','2007-02-15',40.139999,40.32,39.860001,40.060001,5088200,40.060001),('AMZN','2007-02-14',39.23,40.279999,39.139999,40.139999,6814100,40.139999),('AMZN','2007-02-13',38.849998,39.610001,38.849998,39.310001,4505500,39.310001),('AMZN','2007-02-12',38.790001,38.990002,38.360001,38.849998,3835700,38.849998),('AMZN','2007-02-09',39.189999,39.310001,38.66,38.720001,5960100,38.720001),('AMZN','2007-02-08',38.950001,39.509998,38.669998,39.099998,5483600,39.099998),('AMZN','2007-02-07',38.490002,39.52,38.400002,38.98,10503200,38.98),('AMZN','2007-02-06',37.200001,38.41,37.080002,38.27,8612700,38.27),('AMZN','2007-02-05',37.25,37.419998,36.77,37.16,6110900,37.16),('AMZN','2007-02-02',37.23,37.740002,36.68,37.389999,25850700,37.389999),('AMZN','2007-02-01',37.950001,39.299999,37.849998,38.700001,26123100,38.700001),('AMZN','2007-01-31',36.950001,38.189999,36.759998,37.669998,7277500,37.669998),('AMZN','2007-01-30',37.290001,37.419998,36.630001,37.049999,4813500,37.049999),('AMZN','2007-01-29',36.700001,37.450001,36.540001,37.43,7395000,37.43),('AMZN','2007-01-26',37.259998,37.259998,36.299999,36.849998,4139300,36.849998),('AMZN','2007-01-25',38.080002,38.23,36.779999,37.080002,6747600,37.080002),('AMZN','2007-01-24',36.509998,37.360001,36.5,37.259998,5271700,37.259998),('AMZN','2007-01-23',36.900002,37.07,36.299999,36.43,5313600,36.43),('AMZN','2007-01-22',37.650002,37.900002,36.799999,36.950001,8317000,36.950001),('AMZN','2007-01-19',36.689999,37.48,36.599998,37.02,6095900,37.02),('AMZN','2007-01-18',37.5,37.650002,36.720001,36.98,9105000,36.98),('AMZN','2007-01-17',38.700001,39,37.779999,37.880001,5026800,37.880001),('AMZN','2007-01-16',38.400002,38.889999,37.970001,38.66,5643700,38.66),('AMZN','2007-01-12',37.360001,38.209999,37.27,38.200001,4466400,38.200001),('AMZN','2007-01-11',37.169998,38,37.169998,37.400002,6465600,37.400002),('AMZN','2007-01-10',37.490002,37.700001,37.07,37.150002,6527500,37.150002),('AMZN','2007-01-09',37.599998,38.060001,37.34,37.779999,5703000,37.779999),('AMZN','2007-01-08',38.220001,38.310001,37.169998,37.5,6783000,37.5),('AMZN','2007-01-05',38.720001,38.790001,37.599998,38.369999,6619700,38.369999),('AMZN','2007-01-04',38.59,39.139999,38.259998,38.900002,6318400,38.900002),('AMZN','2007-01-03',38.68,39.060001,38.049999,38.700001,12405100,38.700001),('AMZN','2006-12-29',40.060001,40.25,39.349998,39.459999,4197000,39.459999),('AMZN','2006-12-28',40.380001,40.630001,39.919998,40.209999,4545500,40.209999),('AMZN','2006-12-27',39.860001,40.470001,39.799999,40.290001,3536500,40.290001),('AMZN','2006-12-26',40.130001,40.130001,39.419998,39.799999,4473600,39.799999),('AMZN','2006-12-22',39.98,40.509998,39.91,40.240002,5585100,40.240002),('AMZN','2006-12-21',39.869999,40.34,39.650002,39.889999,6550200,39.889999),('AMZN','2006-12-20',39.43,40.299999,39.389999,40.009998,7784300,40.009998),('AMZN','2006-12-19',38.779999,39.720001,38.23,39.419998,7520000,39.419998),('AMZN','2006-12-18',40.200001,40.639999,38.860001,39.259998,6486700,39.259998),('AMZN','2006-12-15',39.380001,40.189999,39.23,40.009998,8153500,40.009998),('AMZN','2006-12-14',38.740002,39.540001,38.599998,39.02,6296100,39.02),('AMZN','2006-12-13',38.610001,39.189999,38.189999,38.5,4677800,38.5),('AMZN','2006-12-12',38.439999,38.939999,38.150002,38.459999,5083200,38.459999),('AMZN','2006-12-11',38.220001,39.150002,38.080002,38.689999,4848600,38.689999),('AMZN','2006-12-08',37.919998,38.950001,37.700001,38.459999,5139700,38.459999),('AMZN','2006-12-07',38.93,39.09,38.049999,38.119999,6621500,38.119999),('AMZN','2006-12-06',38.77,39.580002,38.639999,38.900002,5776900,38.900002),('AMZN','2006-12-05',39.130001,39.299999,38.720001,38.98,5737700,38.98),('AMZN','2006-12-04',39.310001,39.48,38.869999,39.099998,9720700,39.099998),('AMZN','2006-12-01',40.259998,40.540001,39.09,39.41,8306100,39.41),('AMZN','2006-11-30',40.419998,40.639999,39.849998,40.34,6346300,40.34),('AMZN','2006-11-29',40.48,41.099998,40,40.630001,7854600,40.630001),('AMZN','2006-11-28',40.75,41.07,40.299999,40.919998,7099300,40.919998),('AMZN','2006-11-27',42.18,42.799999,40.720001,40.849998,8972800,40.849998),('AMZN','2006-11-24',42.560001,42.939999,42.310001,42.41,2241300,42.41),('AMZN','2006-11-22',42.5,42.98,42.18,42.959999,4535600,42.959999),('AMZN','2006-11-21',42.549999,43.25,42.119999,42.540001,6984400,42.540001),('AMZN','2006-11-20',42.349998,42.549999,41.939999,42.439999,5796400,42.439999),('AMZN','2006-11-17',42.549999,42.669998,42.220001,42.549999,6530200,42.549999),('AMZN','2006-11-16',42.450001,42.950001,42.400002,42.84,11000800,42.84),('AMZN','2006-11-15',41.5,43.099998,41.5,42.599998,13556700,42.599998),('AMZN','2006-11-14',40.110001,41.669998,39.619999,41.509998,10951300,41.509998),('AMZN','2006-11-13',39.23,40,39.130001,39.990002,6944300,39.990002),('AMZN','2006-11-10',38.790001,39.360001,38.759998,39.259998,4495100,39.259998),('AMZN','2006-11-09',39.5,39.77,38.810001,38.84,5807100,38.84),('AMZN','2006-11-08',38.580002,39.48,38.459999,39.470001,8159900,39.470001),('AMZN','2006-11-07',38.200001,39,38.040001,38.77,7745100,38.77),('AMZN','2006-11-06',37.639999,38.349998,37.529999,38.209999,4540900,38.209999),('AMZN','2006-11-03',37.610001,37.709999,36.869999,37.459999,5124100,37.459999),('AMZN','2006-11-02',37.330002,37.77,37.110001,37.450001,5447300,37.450001),('AMZN','2006-11-01',38.130001,38.200001,37.459999,37.560001,6668900,37.560001),('AMZN','2006-10-31',38.220001,38.59,37.799999,38.09,6210400,38.09),('AMZN','2006-10-30',38.049999,38.34,37.68,38.150002,6882400,38.150002),('AMZN','2006-10-27',38.150002,38.380001,37.66,38.240002,9953400,38.240002),('AMZN','2006-10-26',37.25,38.490002,37.18,38.299999,17073300,38.299999),('AMZN','2006-10-25',37.299999,37.98,36.040001,37.68,46522500,37.68),('AMZN','2006-10-24',32.869999,38,32.860001,33.630001,23155300,33.630001),('AMZN','2006-10-23',32.470001,32.91,32.139999,32.880001,8059300,32.880001),('AMZN','2006-10-20',32.689999,32.689999,32.209999,32.57,5839400,32.57),('AMZN','2006-10-19',32.169998,32.84,32.099998,32.540001,4037600,32.540001),('AMZN','2006-10-18',32.57,32.779999,32,32.310001,5349300,32.310001),('AMZN','2006-10-17',32.200001,32.610001,31.75,32.470001,6635700,32.470001),('AMZN','2006-10-16',32.849998,33.200001,32.549999,32.599998,6769400,32.599998),('AMZN','2006-10-13',33.349998,33.580002,33.080002,33.32,4067300,33.32),('AMZN','2006-10-12',33.099998,33.709999,32.630001,33.549999,5989700,33.549999),('AMZN','2006-10-11',32.610001,33.150002,32.27,32.91,6728500,32.91),('AMZN','2006-10-10',33.27,33.580002,32.490002,32.619999,6333400,32.619999),('AMZN','2006-10-09',32.490002,33.48,32.450001,33.380001,5289200,33.380001),('AMZN','2006-10-06',33.150002,33.220001,32.5,32.59,4219200,32.59),('AMZN','2006-10-05',32.68,33.400002,32.400002,33.32,8455900,33.32),('AMZN','2006-10-04',31.75,32.830002,31.299999,32.759998,7064800,32.759998),('AMZN','2006-10-03',30.9,32,30.58,31.700001,8034000,31.700001),('AMZN','2006-10-02',31.98,32.029999,30.83,30.870001,6815000,30.870001),('AMZN','2006-09-29',32.009998,32.34,31.540001,32.119999,5227200,32.119999),('AMZN','2006-09-28',32.27,32.330002,31.219999,31.84,7499400,31.84),('AMZN','2006-09-27',32.279999,32.459999,31.93,32.330002,5469800,32.330002),('AMZN','2006-09-26',31.889999,32.59,31.799999,32.5,6601100,32.5),('AMZN','2006-09-25',31.049999,31.969999,30.74,31.790001,6619600,31.790001),('AMZN','2006-09-22',30.219999,30.950001,29.9,30.84,7249000,30.84),('AMZN','2006-09-21',32.240002,32.560001,30.07,30.219999,15553700,30.219999),('AMZN','2006-09-20',31.809999,32.810001,31.799999,32.119999,8548900,32.119999),('AMZN','2006-09-19',32.240002,32.299999,30.82,31.58,8572000,31.58),('AMZN','2006-09-18',32.450001,32.669998,31.879999,32.080002,5123100,32.080002),('AMZN','2006-09-15',31.9,32.740002,31.58,32.52,10273700,32.52),('AMZN','2006-09-14',31.540001,31.870001,31.18,31.65,3705700,31.65),('AMZN','2006-09-13',31.73,31.959999,31.370001,31.67,4370400,31.67),('AMZN','2006-09-12',30.870001,31.940001,30.530001,31.719999,6527400,31.719999),('AMZN','2006-09-11',30.23,31.129999,29.719999,30.790001,7403800,30.790001),('AMZN','2006-09-08',30.190001,30.66,29.940001,30.51,5227200,30.51),('AMZN','2006-09-07',30.57,30.639999,29.68,29.73,8901700,29.73),('AMZN','2006-09-06',31.76,31.98,30.65,30.799999,9114100,30.799999),('AMZN','2006-09-05',31.610001,32.299999,31.24,32.23,7467700,32.23),('AMZN','2006-09-01',30.85,31.799999,30.85,31.76,6563200,31.76),('AMZN','2006-08-31',30.75,30.99,30.469999,30.83,5947000,30.83),('AMZN','2006-08-30',29.57,30.85,29.48,30.67,11303300,30.67),('AMZN','2006-08-29',28.969999,29.719999,28.75,29.52,7398100,29.52),('AMZN','2006-08-28',28.4,29,28.27,28.91,6067400,28.91),('AMZN','2006-08-25',27.790001,28.23,27.620001,28.030001,3542600,28.030001),('AMZN','2006-08-24',28.24,28.25,27.540001,27.969999,4516900,27.969999),('AMZN','2006-08-23',28.559999,28.889999,27.77,28.139999,4726400,28.139999),('AMZN','2006-08-22',28.139999,28.889999,28.049999,28.370001,4587100,28.370001),('AMZN','2006-08-21',28.700001,28.98,27.969999,28.129999,5334900,28.129999),('AMZN','2006-08-18',29.09,29.23,28.219999,29.120001,5998600,29.120001),('AMZN','2006-08-17',27.959999,29.75,27.83,29.09,9496300,29.09),('AMZN','2006-08-16',27.969999,28.139999,27.52,27.950001,7636600,27.950001),('AMZN','2006-08-15',26.969999,27.860001,26.620001,27.77,8201600,27.77),('AMZN','2006-08-14',26.219999,27.059999,26.18,26.530001,5128000,26.530001),('AMZN','2006-08-11',26.43,26.43,25.76,26.07,5115900,26.07),('AMZN','2006-08-10',26.200001,26.52,25.879999,26.49,6405600,26.49),('AMZN','2006-08-09',26.540001,26.700001,26,26.209999,6911200,26.209999),('AMZN','2006-08-08',26.799999,27.02,26.190001,26.360001,7260200,26.360001),('AMZN','2006-08-07',27.190001,27.290001,26.59,26.780001,5476400,26.780001),('AMZN','2006-08-04',26.940001,27.59,26.799999,27.290001,10252400,27.290001),('AMZN','2006-08-03',26.09,26.9,25.9,26.690001,6941100,26.690001),('AMZN','2006-08-02',26.15,26.299999,25.889999,26.09,7810400,26.09),('AMZN','2006-08-01',26.549999,26.639999,25.84,26.32,13128800,26.32),('AMZN','2006-07-31',27.02,27.290001,26.74,26.889999,8038200,26.889999),('AMZN','2006-07-28',26.799999,27.18,26.57,27.17,12422000,27.17),('AMZN','2006-07-27',26.450001,26.799999,26.209999,26.559999,26393800,26.559999),('AMZN','2006-07-26',28.76,29,25.959999,26.26,76985200,26.26),('AMZN','2006-07-25',34,34.16,33.389999,33.59,17230000,33.59),('AMZN','2006-07-24',33.349998,34.68,33.34,34.310001,7385400,34.310001),('AMZN','2006-07-21',33.849998,33.970001,32.919998,33.189999,7136600,33.189999),('AMZN','2006-07-20',34.389999,34.810001,33.830002,34.18,5836200,34.18),('AMZN','2006-07-19',33.5,34.77,33.389999,34.48,8866300,34.48),('AMZN','2006-07-18',33.650002,34.290001,32.959999,33.490002,5215000,33.490002),('AMZN','2006-07-17',32.790001,33.93,32.790001,33.669998,7197300,33.669998),('AMZN','2006-07-14',33.509998,33.73,32.799999,32.919998,8094800,32.919998),('AMZN','2006-07-13',34.330002,34.630001,33.709999,33.73,6455500,33.73),('AMZN','2006-07-12',35.599998,35.900002,34.57,34.630001,4894700,34.630001),('AMZN','2006-07-11',35.740002,35.919998,35.009998,35.66,6088600,35.66),('AMZN','2006-07-10',36.299999,36.700001,35.400002,35.790001,3876700,35.790001),('AMZN','2006-07-07',36.709999,37.279999,35.75,36.110001,5004100,36.110001),('AMZN','2006-07-06',37.07,37.740002,36.52,36.799999,4372700,36.799999),('AMZN','2006-07-05',38.279999,38.43,36.779999,37.110001,5734000,37.110001),('AMZN','2006-07-03',38.52,38.619999,38.23,38.610001,1436300,38.610001),('AMZN','2006-06-30',38.580002,38.84,37.830002,38.68,5191200,38.68),('AMZN','2006-06-29',36.82,38.57,36.700001,38.52,6372500,38.52),('AMZN','2006-06-28',36.700001,37.110001,36.48,36.700001,3751700,36.700001),('AMZN','2006-06-27',36.720001,37.5,36.169998,36.48,5641000,36.48),('AMZN','2006-06-26',36.549999,37.169998,36.43,36.77,3605800,36.77),('AMZN','2006-06-23',36.459999,36.650002,36.02,36.549999,3923400,36.549999),('AMZN','2006-06-22',36.549999,36.849998,36.110001,36.369999,4732000,36.369999),('AMZN','2006-06-21',35.34,37.049999,35.34,36.650002,7865300,36.650002),('AMZN','2006-06-20',35.009998,35.650002,34.880001,35.48,4465500,35.48),('AMZN','2006-06-19',35.200001,35.48,35.040001,35.07,4211600,35.07),('AMZN','2006-06-16',34.880001,35.259998,34.700001,35.09,5135100,35.09),('AMZN','2006-06-15',33.84,35.169998,33.669998,34.959999,6206100,34.959999),('AMZN','2006-06-14',33.5,33.990002,33.080002,33.68,4869100,33.68),('AMZN','2006-06-13',33.490002,34.169998,33.130001,33.470001,5403000,33.470001),('AMZN','2006-06-12',34,34.450001,33.490002,33.599998,4195800,33.599998),('AMZN','2006-06-09',33.5,34.349998,33.450001,33.779999,5232600,33.779999),('AMZN','2006-06-08',33.549999,34.060001,32.419998,33.549999,8311000,33.549999),('AMZN','2006-06-07',33.400002,34.540001,32.91,33.77,5303800,33.77),('AMZN','2006-06-06',33.580002,33.799999,32.93,33.41,4276600,33.41),('AMZN','2006-06-05',34.459999,34.540001,33.27,33.490002,5049400,33.490002),('AMZN','2006-06-02',35.189999,35.220001,34.049999,34.759998,5442900,34.759998),('AMZN','2006-06-01',34.630001,35.450001,34.299999,35.07,5932000,35.07),('AMZN','2006-05-31',34.740002,34.939999,33.73,34.610001,5196600,34.610001),('AMZN','2006-05-30',35.73,35.75,34.439999,34.639999,5920800,34.639999),('AMZN','2006-05-26',35.66,36.5,35.459999,36.07,4524300,36.07),('AMZN','2006-05-25',35.360001,35.689999,34.599998,35.630001,5845700,35.630001),('AMZN','2006-05-24',33.41,35.23,33.369999,35.189999,9542100,35.189999),('AMZN','2006-05-23',35,36,33.759998,33.759998,8822700,33.759998),('AMZN','2006-05-22',33.959999,34.990002,33.18,34.830002,11122900,34.830002),('AMZN','2006-05-19',32.66,34,32.029999,33.939999,9817200,33.939999),('AMZN','2006-05-18',31.709999,33.639999,31.52,32.610001,12027200,32.610001),('AMZN','2006-05-17',32.450001,32.700001,31.530001,31.610001,6704100,31.610001),('AMZN','2006-05-16',32.84,33.02,32.32,32.759998,5221600,32.759998),('AMZN','2006-05-15',32.549999,32.849998,32.209999,32.779999,4305000,32.779999),('AMZN','2006-05-12',33.560001,33.779999,32.549999,32.73,4873600,32.73),('AMZN','2006-05-11',34.119999,34.150002,33.080002,33.529999,7696000,33.529999),('AMZN','2006-05-10',34.68,35,34.099998,34.16,3300300,34.16),('AMZN','2006-05-09',34.419998,35.259998,34.209999,34.84,5484700,34.84),('AMZN','2006-05-08',34.990002,35.310001,34.470001,34.689999,4236800,34.689999),('AMZN','2006-05-05',34.650002,35.040001,34.150002,35.040001,5740900,35.040001),('AMZN','2006-05-04',34.619999,34.720001,34.380001,34.470001,5997900,34.470001),('AMZN','2006-05-03',34.290001,34.389999,33.509998,33.959999,7585900,33.959999),('AMZN','2006-05-02',34.639999,34.939999,34.23,34.380001,5857000,34.380001),('AMZN','2006-05-01',35.189999,35.57,34.439999,34.59,7072700,34.59),('AMZN','2006-04-28',35.77,35.889999,35.139999,35.209999,3492500,35.209999),('AMZN','2006-04-27',35.509998,35.869999,35.299999,35.740002,5932500,35.740002),('AMZN','2006-04-26',35.34,36.349998,35.150002,35.790001,11071500,35.790001),('AMZN','2006-04-25',35.59,35.77,35.009998,35.549999,12790500,35.549999),('AMZN','2006-04-24',36.119999,36.119999,35.32,35.790001,3087600,35.790001),('AMZN','2006-04-21',36.619999,36.779999,35.720001,36.029999,4423500,36.029999),('AMZN','2006-04-20',36.700001,37.200001,36.23,36.34,5387600,36.34),('AMZN','2006-04-19',36.119999,36.959999,35.889999,36.889999,4280500,36.889999),('AMZN','2006-04-18',35.389999,36.450001,35.200001,36.279999,4595700,36.279999),('AMZN','2006-04-17',36.470001,36.619999,35.049999,35.27,4442200,35.27),('AMZN','2006-04-13',35.950001,36.720001,35.490002,36.619999,3715200,36.619999),('AMZN','2006-04-12',35.91,36.439999,35.91,36.130001,2855800,36.130001),('AMZN','2006-04-11',36.610001,36.75,35.52,36.060001,6605600,36.060001),('AMZN','2006-04-10',37.150002,37.279999,36.220001,36.610001,4747500,36.610001),('AMZN','2006-04-07',38.549999,38.669998,37,37.09,5704500,37.09),('AMZN','2006-04-06',37.200001,38.84,37.130001,38.509998,9294600,38.509998),('AMZN','2006-04-05',36.66,37.34,36.27,37.34,5559500,37.34),('AMZN','2006-04-04',36.139999,37.099998,36.02,36.77,3717800,36.77),('AMZN','2006-04-03',36.669998,37.330002,36.099998,36.139999,5054000,36.139999),('AMZN','2006-03-31',36.68,36.77,36.48,36.529999,2659000,36.529999),('AMZN','2006-03-30',36.450001,36.900002,36.18,36.669998,4049200,36.669998),('AMZN','2006-03-29',35.689999,36.810001,35.310001,36.32,7199200,36.32),('AMZN','2006-03-28',35.209999,36.02,35.200001,35.689999,5727200,35.689999),('AMZN','2006-03-27',35.5,35.66,35.139999,35.25,3708500,35.25),('AMZN','2006-03-24',35.720001,36.119999,35.310001,35.470001,3682000,35.470001),('AMZN','2006-03-23',35.959999,36.34,35.48,35.68,4035900,35.68),('AMZN','2006-03-22',36,36.540001,35.790001,36,4300800,36),('AMZN','2006-03-21',35.919998,36.73,35.66,35.919998,6671600,35.919998),('AMZN','2006-03-20',35.919998,37.27,35.799999,36.23,6170800,36.23),('AMZN','2006-03-17',36.880001,36.98,35.849998,35.990002,6886200,35.990002),('AMZN','2006-03-16',37.080002,37.389999,36.740002,36.77,4822800,36.77),('AMZN','2006-03-15',36.950001,37,36.43,36.889999,2801500,36.889999),('AMZN','2006-03-14',36.040001,37,36.009998,36.91,4185200,36.91),('AMZN','2006-03-13',36.310001,36.630001,35.970001,36.189999,3278100,36.189999),('AMZN','2006-03-10',36.240002,36.5,35.740002,36.220001,4972700,36.220001),('AMZN','2006-03-09',36.799999,36.959999,35.900002,36.119999,7200100,36.119999),('AMZN','2006-03-08',36.720001,37.470001,36.610001,36.810001,6236600,36.810001),('AMZN','2006-03-07',36.709999,37.419998,36.700001,36.93,4722300,36.93),('AMZN','2006-03-06',37.32,37.580002,36.77,36.860001,4258300,36.860001),('AMZN','2006-03-03',36.889999,37.830002,36.669998,37.209999,6044900,37.209999),('AMZN','2006-03-02',35.639999,37,35.369999,36.880001,11583700,36.880001),('AMZN','2006-03-01',37.450001,37.689999,36.849998,37.119999,6981500,37.119999),('AMZN','2006-02-28',37.790001,38.09,37.049999,37.439999,9150900,37.439999),('AMZN','2006-02-27',38.400002,38.779999,37.93,38.009998,4449100,38.009998),('AMZN','2006-02-24',38.25,38.41,37.860001,38.349998,3720000,38.349998),('AMZN','2006-02-23',38.619999,38.75,37.869999,37.900002,9287500,37.900002),('AMZN','2006-02-22',38.310001,39.099998,37.709999,38.720001,7356900,38.720001),('AMZN','2006-02-21',39.009998,39.110001,38.259998,38.290001,5056100,38.290001),('AMZN','2006-02-17',38.93,39.380001,38.91,39.189999,4581800,39.189999),('AMZN','2006-02-16',39.369999,40,38.830002,39.150002,5638000,39.150002),('AMZN','2006-02-15',38.240002,39.279999,38.099998,39.259998,6902700,39.259998),('AMZN','2006-02-14',38.040001,38.490002,37.380001,38.25,4514200,38.25),('AMZN','2006-02-13',38.25,38.419998,37.529999,37.860001,4750400,37.860001),('AMZN','2006-02-10',37.98,38.52,37.369999,38.52,5011800,38.52),('AMZN','2006-02-09',38.610001,39,37.93,37.990002,6932800,37.990002),('AMZN','2006-02-08',37.700001,38.389999,37.110001,38.169998,7543700,38.169998),('AMZN','2006-02-07',38.09,38.200001,37.200001,37.52,7403600,37.52),('AMZN','2006-02-06',38.34,38.34,37.77,37.950001,8503200,37.950001),('AMZN','2006-02-03',37.700001,38.5,37.369999,38.330002,33531300,38.330002),('AMZN','2006-02-02',43.84,44.040001,39.799999,42.740002,23709300,42.740002),('AMZN','2006-02-01',43.919998,44.689999,43.5,43.98,7501400,43.98),('AMZN','2006-01-31',44.759998,45.209999,44.25,44.82,4056000,44.82),('AMZN','2006-01-30',45.41,45.970001,44.740002,44.959999,4099800,44.959999),('AMZN','2006-01-27',44.549999,45.220001,44.529999,45.220001,4174000,45.220001),('AMZN','2006-01-26',43.950001,44.779999,43.790001,44.68,4889500,44.68),('AMZN','2006-01-25',44.049999,44.470001,43.34,43.599998,4287100,43.599998),('AMZN','2006-01-24',43.66,44.43,43.419998,44.02,4342400,44.02),('AMZN','2006-01-23',44.18,44.75,43.5,43.73,5752800,43.73),('AMZN','2006-01-20',44.23,44.360001,43.200001,43.919998,8307400,43.919998),('AMZN','2006-01-19',44.490002,45.240002,44.299999,44.450001,5156900,44.450001),('AMZN','2006-01-18',43.189999,44.59,43.099998,44.32,8743300,44.32),('AMZN','2006-01-17',43.950001,44.32,43.66,44,5631000,44),('AMZN','2006-01-13',44.470001,44.849998,44,44.400002,4432200,44.400002),('AMZN','2006-01-12',44.790001,45.09,44.09,44.360001,5818300,44.360001),('AMZN','2006-01-11',45.650002,45.700001,44.259998,44.93,8497200,44.93),('AMZN','2006-01-10',46.41,46.75,45.360001,45.650002,9686100,45.650002),('AMZN','2006-01-09',46.549999,47.099998,46.400002,47.080002,8943100,47.080002),('AMZN','2006-01-06',47.970001,48.580002,47.32,47.869999,6152900,47.869999),('AMZN','2006-01-05',47.16,48.200001,47.110001,47.650002,5417200,47.650002),('AMZN','2006-01-04',47.490002,47.73,46.689999,47.25,7440900,47.25),('AMZN','2006-01-03',47.470001,47.849998,46.25,47.580002,7582200,47.580002),('AMZN','2005-12-30',47.73,48.200001,47.139999,47.150002,5401100,47.150002),('AMZN','2005-12-29',48.130001,48.459999,47.970001,47.990002,3171100,47.990002),('AMZN','2005-12-28',48.490002,48.549999,47.900002,48.060001,4531800,48.060001),('AMZN','2005-12-27',48.900002,49.099998,48.360001,48.560001,5818700,48.560001),('AMZN','2005-12-23',49.09,49.389999,48.720001,49.220001,3206500,49.220001),('AMZN','2005-12-22',48.900002,49.279999,48.360001,49.220001,4421800,49.220001),('AMZN','2005-12-21',48.290001,49.060001,47.779999,48.970001,7322500,48.970001),('AMZN','2005-12-20',48.459999,48.599998,47.68,48.139999,5535200,48.139999),('AMZN','2005-12-19',48.990002,50,48.32,48.369999,8308700,48.369999),('AMZN','2005-12-16',49.400002,49.919998,49.209999,49.209999,5626500,49.209999),('AMZN','2005-12-15',49.5,49.950001,49.049999,49.48,5820500,49.48),('AMZN','2005-12-14',49.200001,49.599998,48.790001,49.41,4965900,49.41),('AMZN','2005-12-13',48.540001,49.669998,48.48,49.5,5812800,49.5),('AMZN','2005-12-12',49.150002,49.299999,48.639999,49.07,3424300,49.07),('AMZN','2005-12-09',48.650002,49.040001,48.25,48.740002,4709000,48.740002),('AMZN','2005-12-08',48.830002,49.099998,47.860001,48.349998,7144000,48.349998),('AMZN','2005-12-07',49.310001,49.470001,48.290001,48.830002,6796800,48.830002),('AMZN','2005-12-06',49.060001,49.900002,49.060001,49.259998,9581400,49.259998),('AMZN','2005-12-05',48.860001,49.349998,48.75,48.830002,5250900,48.830002),('AMZN','2005-12-02',48.919998,49.529999,48.400002,49.060001,6451600,49.060001),('AMZN','2005-12-01',48.880001,49.400002,48.630001,49,7866700,49),('AMZN','2005-11-30',48.48,48.68,47.549999,48.459999,7925600,48.459999),('AMZN','2005-11-29',48.310001,49.43,48.119999,48.549999,10384400,48.549999),('AMZN','2005-11-28',48.150002,49.119999,47.619999,48.349998,10670900,48.349998),('AMZN','2005-11-25',48.049999,48.48,47.619999,48.060001,2695800,48.060001),('AMZN','2005-11-23',48.77,48.959999,48.09,48.240002,7483200,48.240002),('AMZN','2005-11-22',47.5,49.009998,47.34,48.849998,12990700,48.849998),('AMZN','2005-11-21',47.57,48.310001,47.279999,47.990002,17869900,47.990002),('AMZN','2005-11-18',46.900002,48,46.66,47.98,59332800,47.98),('AMZN','2005-11-17',45.43,46.759998,45.360001,46.740002,11687600,46.740002),('AMZN','2005-11-16',44.27,45.400002,44.240002,45.299999,7967000,45.299999),('AMZN','2005-11-15',45.459999,45.650002,44.43,44.450001,21277900,44.450001),('AMZN','2005-11-14',42.52,43,42.34,42.529999,3103100,42.529999),('AMZN','2005-11-11',42.369999,43.040001,42.25,42.68,3982200,42.68),('AMZN','2005-11-10',41.470001,42.450001,40.860001,42.18,5585500,42.18),('AMZN','2005-11-09',41.790001,42,41.279999,41.400002,3471600,41.400002),('AMZN','2005-11-08',41.330002,42.110001,41.029999,41.950001,4950800,41.950001),('AMZN','2005-11-07',41.080002,41.470001,40.549999,41.389999,3386100,41.389999),('AMZN','2005-11-04',41.490002,41.799999,40.91,41.09,4445400,41.09),('AMZN','2005-11-03',40.889999,42,40.849998,41.560001,7000000,41.560001),('AMZN','2005-11-02',40.290001,41.23,39.799999,40.75,4861800,40.75),('AMZN','2005-11-01',39.970001,40.740002,39.650002,40.369999,5383000,40.369999),('AMZN','2005-10-31',39.349998,40.389999,39.119999,39.860001,6780600,39.860001),('AMZN','2005-10-28',39.549999,39.650002,38.720001,38.950001,6159200,38.950001),('AMZN','2005-10-27',39.639999,39.900002,38.860001,39.060001,8770300,39.060001),('AMZN','2005-10-26',41,41.099998,39.48,39.75,30104700,39.75),('AMZN','2005-10-25',46.880001,47,46.040001,46.169998,11438700,46.169998),('AMZN','2005-10-24',46.119999,46.959999,45.860001,46.93,5475900,46.93),('AMZN','2005-10-21',45.669998,46.049999,45.150002,45.950001,4624800,45.950001),('AMZN','2005-10-20',45.900002,46.07,44.68,45.009998,5929200,45.009998),('AMZN','2005-10-19',44.540001,45.860001,44.279999,45.860001,6528500,45.860001),('AMZN','2005-10-18',44.919998,45.049999,44.299999,44.650002,4457700,44.650002),('AMZN','2005-10-17',43.630001,45.02,43.619999,45.02,5225000,45.02),('AMZN','2005-10-14',43,43.869999,42.34,43.790001,4577600,43.790001),('AMZN','2005-10-13',42.43,42.98,41.900002,42.619999,3832800,42.619999),('AMZN','2005-10-12',42.91,43.68,42.439999,42.549999,5704200,42.549999),('AMZN','2005-10-11',43.919998,44.32,43.23,43.400002,5301800,43.400002),('AMZN','2005-10-10',43.82,44.380001,43.580002,43.759998,3680300,43.759998),('AMZN','2005-10-07',44.27,44.610001,43.380001,43.720001,3392500,43.720001),('AMZN','2005-10-06',44.560001,44.810001,43.330002,44.009998,6192900,44.009998),('AMZN','2005-10-05',44.91,45.290001,43.889999,44.490002,6452700,44.490002),('AMZN','2005-10-04',46,46.119999,44.5,44.93,6521500,44.93),('AMZN','2005-10-03',45.330002,46.59,45.16,46.009998,5829200,46.009998),('AMZN','2005-09-30',44.650002,45.84,44.599998,45.299999,6056000,45.299999),('AMZN','2005-09-29',43.380001,44.799999,43.130001,44.790001,6392800,44.790001),('AMZN','2005-09-28',43.25,43.740002,42.990002,43.369999,3239700,43.369999),('AMZN','2005-09-27',43.259998,43.73,42.82,43.16,4173500,43.16),('AMZN','2005-09-26',42.450001,43.419998,42.400002,43.34,5616400,43.34),('AMZN','2005-09-23',41.970001,42.619999,41.549999,42.189999,3145400,42.189999),('AMZN','2005-09-22',41.200001,42.27,40.5,42.080002,5838000,42.080002),('AMZN','2005-09-21',41.849998,42.639999,41.25,41.25,5313800,41.25),('AMZN','2005-09-20',42.650002,43.009998,41.77,41.869999,3472000,41.869999),('AMZN','2005-09-19',42.630001,43.43,42.169998,42.75,3440300,42.75),('AMZN','2005-09-16',42.799999,42.919998,42.119999,42.799999,4111700,42.799999),('AMZN','2005-09-15',43.200001,43.59,42.650002,42.709999,4587900,42.709999),('AMZN','2005-09-14',43.880001,44.73,42.82,43.099998,6318000,43.099998),('AMZN','2005-09-13',44.169998,44.380001,43.439999,43.93,4505200,43.93),('AMZN','2005-09-12',42.720001,44.959999,42.689999,44.5,8779400,44.5),('AMZN','2005-09-09',42.990002,43.200001,42.810001,42.950001,3288700,42.950001),('AMZN','2005-09-08',43.450001,43.490002,42.830002,42.959999,3884200,42.959999),('AMZN','2005-09-07',43.5,44.299999,43.450001,43.73,6141500,43.73),('AMZN','2005-09-06',41.549999,43.650002,41.509998,43.619999,7939800,43.619999),('AMZN','2005-09-02',42,42.049999,41.040001,41.509998,4027100,41.509998),('AMZN','2005-09-01',42.52,42.970001,41.75,41.84,4429000,41.84),('AMZN','2005-08-31',42.439999,42.810001,42.040001,42.700001,3369200,42.700001),('AMZN','2005-08-30',42.389999,42.709999,41.959999,42.490002,3874200,42.490002),('AMZN','2005-08-29',41.91,43,41.91,42.790001,3653900,42.790001),('AMZN','2005-08-26',42.299999,42.630001,42.259998,42.369999,2860700,42.369999),('AMZN','2005-08-25',42.540001,42.799999,42.080002,42.310001,3092200,42.310001),('AMZN','2005-08-24',43.32,43.32,42.27,42.369999,5871900,42.369999),('AMZN','2005-08-23',43.740002,43.970001,43.220001,43.419998,3517700,43.419998),('AMZN','2005-08-22',43.610001,44.27,42.939999,43.77,5374100,43.77),('AMZN','2005-08-19',43.599998,43.77,43.330002,43.720001,3323900,43.720001),('AMZN','2005-08-18',43.880001,43.900002,43.509998,43.73,3604300,43.73),('AMZN','2005-08-17',44.189999,44.43,44.119999,44.119999,3050400,44.119999),('AMZN','2005-08-16',44.900002,44.939999,44.200001,44.27,3625100,44.27),('AMZN','2005-08-15',43.93,45.349998,43.880001,45.040001,5525100,45.040001),('AMZN','2005-08-12',44.630001,45.720001,44.049999,44.200001,6474100,44.200001),('AMZN','2005-08-11',44.619999,45.209999,44.5,45.209999,5842200,45.209999),('AMZN','2005-08-10',45.389999,45.57,44.59,44.759998,9921200,44.759998),('AMZN','2005-08-09',45.759998,46.439999,45.75,45.93,4591200,45.93),('AMZN','2005-08-08',45.32,45.900002,45.259998,45.66,4454900,45.66),('AMZN','2005-08-05',45.25,45.709999,45.169998,45.27,4951500,45.27),('AMZN','2005-08-04',45.549999,45.77,45.419998,45.459999,4977200,45.459999),('AMZN','2005-08-03',46.009998,46.18,45.84,46.110001,4832500,46.110001),('AMZN','2005-08-02',44.900002,46.970001,44.880001,46.509998,10836400,46.509998),('AMZN','2005-08-01',44.880001,45.189999,44.349998,44.93,7127200,44.93),('AMZN','2005-07-29',45.310001,45.75,44.610001,45.150002,10491800,45.150002),('AMZN','2005-07-28',43.540001,45.810001,43.369999,45.68,25141500,45.68),('AMZN','2005-07-27',42.009998,43.740002,41.84,43.650002,46075600,43.650002),('AMZN','2005-07-26',38.220001,38.75,37.720001,37.740002,14782300,37.740002),('AMZN','2005-07-25',38,39.040001,37.849998,37.950001,5470000,37.950001),('AMZN','2005-07-22',37.889999,38.23,37.240002,37.950001,5871100,37.950001),('AMZN','2005-07-21',38.959999,39.75,37.759998,37.950001,11055600,37.950001),('AMZN','2005-07-20',37.490002,38.25,37.299999,38.169998,6368400,38.169998),('AMZN','2005-07-19',37.380001,38.169998,36.689999,38.169998,5840600,38.169998),('AMZN','2005-07-18',36.950001,37.189999,36.759998,37.189999,2973300,37.189999),('AMZN','2005-07-15',37.349998,37.5,36.75,37.150002,5209000,37.150002),('AMZN','2005-07-14',37.189999,37.419998,36.880001,37.189999,5863300,37.189999),('AMZN','2005-07-13',36.27,36.549999,36.189999,36.509998,3201800,36.509998),('AMZN','2005-07-12',35.490002,36.540001,35.459999,36.310001,5877200,36.310001),('AMZN','2005-07-11',34.720001,35.68,34.599998,35.59,5166000,35.59),('AMZN','2005-07-08',34.110001,34.75,33.849998,34.740002,4257000,34.740002),('AMZN','2005-07-07',33.799999,34.509998,33.799999,33.959999,4242900,33.959999),('AMZN','2005-07-06',34.009998,34.400002,33.860001,34.060001,4397200,34.060001),('AMZN','2005-07-05',33.5,34.48,33.450001,34.080002,7383800,34.080002),('AMZN','2005-07-01',33.240002,33.27,32.790001,32.91,2932700,32.91),('AMZN','2005-06-30',33.470001,33.560001,32.93,33.09,5715700,33.09),('AMZN','2005-06-29',33.700001,34.07,33.27,33.349998,4813300,33.349998),('AMZN','2005-06-28',34.599998,34.630001,33.59,33.709999,7034300,33.709999),('AMZN','2005-06-27',34.91,35.049999,34.169998,34.5,4556300,34.5),('AMZN','2005-06-24',35.299999,35.439999,34.880001,35.02,3675500,35.02),('AMZN','2005-06-23',35.139999,35.560001,35.099998,35.43,5302200,35.43),('AMZN','2005-06-22',35.5,35.849998,35.139999,35.220001,2507300,35.220001),('AMZN','2005-06-21',35.599998,35.810001,35.279999,35.380001,4457100,35.380001),('AMZN','2005-06-20',35.049999,35.970001,35.040001,35.689999,5097300,35.689999),('AMZN','2005-06-17',35.889999,36.07,35.16,35.310001,4826100,35.310001),('AMZN','2005-06-16',35.200001,35.810001,35.16,35.580002,4205500,35.580002),('AMZN','2005-06-15',35.34,35.41,34.52,35.240002,5151800,35.240002),('AMZN','2005-06-14',34.82,35.169998,34.790001,35.040001,3634400,35.040001),('AMZN','2005-06-13',34.669998,35.41,34.650002,34.869999,3912000,34.869999),('AMZN','2005-06-10',35.25,35.290001,34.470001,34.950001,3467500,34.950001),('AMZN','2005-06-09',34.93,35.279999,34.400002,35.200001,3872500,35.200001),('AMZN','2005-06-08',35.400002,35.48,34.799999,34.830002,5314100,34.830002),('AMZN','2005-06-07',35.91,36.200001,35.290001,35.349998,4884800,35.349998),('AMZN','2005-06-06',35.540001,36.02,35.48,35.77,3881500,35.77),('AMZN','2005-06-03',36.459999,36.5,35.32,35.59,4835900,35.59),('AMZN','2005-06-02',36.330002,36.91,36.209999,36.41,4768300,36.41),('AMZN','2005-06-01',35.57,36.990002,35.439999,36.5,10320200,36.5),('AMZN','2005-05-31',35.360001,36.040001,35.290001,35.509998,4930200,35.509998),('AMZN','2005-05-27',35.220001,35.549999,35.150002,35.5,3287100,35.5),('AMZN','2005-05-26',35.279999,35.68,35.169998,35.450001,4787100,35.450001),('AMZN','2005-05-25',35.27,35.450001,35.189999,35.25,3872900,35.25),('AMZN','2005-05-24',35.48,35.57,35.130001,35.540001,5914600,35.540001),('AMZN','2005-05-23',35.57,36.02,35.389999,35.68,5701400,35.68),('AMZN','2005-05-20',35.450001,35.599998,34.959999,35.5,5042800,35.5),('AMZN','2005-05-19',35.369999,35.91,35.330002,35.59,5343500,35.59),('AMZN','2005-05-18',34.810001,35.970001,34.73,35.330002,9557500,35.330002),('AMZN','2005-05-17',34.450001,34.82,34.09,34.73,3315700,34.73),('AMZN','2005-05-16',34.029999,34.77,33.919998,34.540001,4280700,34.540001),('AMZN','2005-05-13',33.990002,34.349998,33.799999,33.900002,3991800,33.900002),('AMZN','2005-05-12',33.700001,34.119999,33.549999,33.849998,6005000,33.849998),('AMZN','2005-05-11',34.299999,34.509998,33.650002,33.82,6048000,33.82),('AMZN','2005-05-10',34.400002,34.470001,34.02,34.23,5475000,34.23),('AMZN','2005-05-09',34.400002,34.799999,34.25,34.639999,4431600,34.639999),('AMZN','2005-05-06',34.240002,34.689999,34.139999,34.52,6713500,34.52),('AMZN','2005-05-05',33.959999,34.18,33.59,33.959999,4616900,33.959999),('AMZN','2005-05-04',33.349998,34.119999,33.27,33.959999,7756600,33.959999),('AMZN','2005-05-03',32.939999,33.560001,32.889999,33.209999,6777900,33.209999),('AMZN','2005-05-02',32.299999,33.279999,32.099998,33.099998,9098000,33.099998),('AMZN','2005-04-29',32.860001,32.889999,31.52,32.360001,10523500,32.360001),('AMZN','2005-04-28',31.66,32.919998,31.629999,32.52,14472800,32.52),('AMZN','2005-04-27',30.84,31.74,30.6,31.719999,29312900,31.719999),('AMZN','2005-04-26',33.43,33.98,32.580002,32.709999,13969300,32.709999),('AMZN','2005-04-25',33.130001,33.59,33.049999,33.529999,4245400,33.529999),('AMZN','2005-04-22',33.490002,33.630001,32.91,33.040001,6392000,33.040001),('AMZN','2005-04-21',33.5,33.889999,32.889999,33.73,7694700,33.73),('AMZN','2005-04-20',33.099998,33.759998,32.900002,33.25,9215500,33.25),('AMZN','2005-04-19',33.18,33.369999,32.009998,32.779999,6619400,32.779999),('AMZN','2005-04-18',32.900002,33.580002,32.84,33,6917000,33),('AMZN','2005-04-15',33.959999,34,33.02,33.02,5985000,33.02),('AMZN','2005-04-14',34.259998,34.5,33.880001,33.970001,4178400,33.970001),('AMZN','2005-04-13',34.349998,34.709999,34.150002,34.299999,4125100,34.299999),('AMZN','2005-04-12',34.400002,34.639999,33.66,34.630001,6197200,34.630001),('AMZN','2005-04-11',34.599998,35,34.360001,34.599998,3253100,34.599998),('AMZN','2005-04-08',34.75,34.93,34.57,34.599998,3013000,34.599998),('AMZN','2005-04-07',34.68,34.919998,34.5,34.900002,3807300,34.900002),('AMZN','2005-04-06',35.099998,35.200001,34.619999,34.82,5276100,34.82),('AMZN','2005-04-05',35.23,35.34,34.990002,35.279999,4933000,35.279999),('AMZN','2005-04-04',34,35.18,33.810001,35,7342200,35),('AMZN','2005-04-01',34.630001,34.709999,33.779999,34.009998,5018400,34.009998),('AMZN','2005-03-31',34.490002,34.549999,34,34.27,3554300,34.27),('AMZN','2005-03-30',33.59,34.52,33.509998,34.32,5349800,34.32),('AMZN','2005-03-29',33.279999,34.150002,33.23,33.43,6137300,33.43),('AMZN','2005-03-28',33.099998,33.650002,33.02,33.389999,4326600,33.389999),('AMZN','2005-03-24',33.400002,33.880001,32.869999,32.880001,5337300,32.880001),('AMZN','2005-03-23',33.09,33.84,32.82,33.18,6323700,33.18),('AMZN','2005-03-22',33.700001,33.939999,33.07,33.150002,5490700,33.150002),('AMZN','2005-03-21',34.209999,34.630001,33.540001,33.669998,6084400,33.669998),('AMZN','2005-03-18',34.150002,34.279999,33.650002,34.16,5294700,34.16),('AMZN','2005-03-17',33.580002,34.439999,33.580002,33.970001,4858000,33.970001),('AMZN','2005-03-16',33.880001,34.439999,33.599998,33.869999,5370000,33.869999),('AMZN','2005-03-15',34.580002,34.849998,33.900002,34.18,5070600,34.18),('AMZN','2005-03-14',34.669998,34.75,34,34.599998,5433500,34.599998),('AMZN','2005-03-11',34.810001,34.869999,34.049999,34.75,8010300,34.75),('AMZN','2005-03-10',35.310001,35.709999,34.57,34.91,5872300,34.91),('AMZN','2005-03-09',35.740002,35.93,34.900002,35.400002,7412300,35.400002),('AMZN','2005-03-08',36.310001,36.43,35.75,35.830002,4792900,35.830002),('AMZN','2005-03-07',35.939999,36.400002,35.810001,36.32,3585900,36.32),('AMZN','2005-03-04',35.84,36.310001,35.700001,35.849998,5545700,35.849998),('AMZN','2005-03-03',35.5,35.959999,35.400002,35.650002,5025600,35.650002),('AMZN','2005-03-02',35.389999,35.93,35.07,35.5,4871700,35.5),('AMZN','2005-03-01',35.060001,35.41,34.82,35.389999,5819000,35.389999),('AMZN','2005-02-28',34.720001,35.66,34.669998,35.18,8422900,35.18),('AMZN','2005-02-25',34.720001,35.23,34.48,34.990002,5882300,34.990002),('AMZN','2005-02-24',33.66,34.849998,33.66,34.689999,8389200,34.689999),('AMZN','2005-02-23',34.950001,34.970001,33.200001,34.139999,10500400,34.139999),('AMZN','2005-02-22',35.02,35.389999,34.509998,34.720001,6855700,34.720001),('AMZN','2005-02-18',35.610001,35.75,35.099998,35.310001,4529700,35.310001),('AMZN','2005-02-17',35.740002,35.849998,35.25,35.689999,5298100,35.689999),('AMZN','2005-02-16',35.93,36.349998,35.580002,35.66,5229800,35.66),('AMZN','2005-02-15',36.209999,36.450001,35.75,36.139999,5177700,36.139999),('AMZN','2005-02-14',35.650002,36.630001,35.5,36.029999,6983100,36.029999),('AMZN','2005-02-11',35.57,35.950001,35,35.779999,7841700,35.779999),('AMZN','2005-02-10',36.07,36.110001,35.529999,35.779999,7982400,35.779999),('AMZN','2005-02-09',36.450001,36.799999,35.869999,35.889999,7938800,35.889999),('AMZN','2005-02-08',35.540001,36.52,35.529999,36.299999,9602500,36.299999),('AMZN','2005-02-07',35.82,35.84,35.549999,35.689999,7112400,35.689999),('AMZN','2005-02-04',35.650002,35.98,35.189999,35.720001,17304700,35.720001),('AMZN','2005-02-03',34.900002,35.889999,34.529999,35.75,60518600,35.75),('AMZN','2005-02-02',43.049999,43.540001,40.860001,41.880001,26323600,41.880001),('AMZN','2005-02-01',43,43.27,42.380001,42.48,6761500,42.48),('AMZN','2005-01-31',42.439999,43.419998,42.43,43.220001,6320300,43.220001),('AMZN','2005-01-28',42.09,43,41.529999,42.220001,6152400,42.220001),('AMZN','2005-01-27',41.27,42.400002,41.139999,42.310001,8038400,42.310001),('AMZN','2005-01-26',41.18,41.799999,40.259998,41.34,7714900,41.34),('AMZN','2005-01-25',40.639999,41.439999,40.450001,40.939999,9027900,40.939999),('AMZN','2005-01-24',41.439999,41.950001,40.310001,40.380001,9695900,40.380001),('AMZN','2005-01-21',41.990002,42.549999,41.02,41.16,10602700,41.16),('AMZN','2005-01-20',41.709999,43.959999,41.639999,42.360001,12830600,42.360001),('AMZN','2005-01-19',44.470001,44.740002,43.43,43.959999,7396700,43.959999),('AMZN','2005-01-18',44.290001,45,44.150002,44.580002,7131600,44.580002),('AMZN','2005-01-14',42.900002,44.66,42.360001,44.549999,12533000,44.549999),('AMZN','2005-01-13',42.450001,44.580002,42.34,42.599998,17393600,42.599998),('AMZN','2005-01-12',41.490002,42.48,40.82,42.299999,8072300,42.299999),('AMZN','2005-01-11',41.400002,42.16,41.009998,41.639999,7920300,41.639999),('AMZN','2005-01-10',41.939999,42.959999,41.709999,41.84,7347900,41.84),('AMZN','2005-01-07',41.380001,42.689999,41.16,42.32,9836600,42.32),('AMZN','2005-01-06',41.810001,42.25,40.900002,41.049999,8700900,41.049999),('AMZN','2005-01-05',41.57,42.759998,41.560001,41.77,8354200,41.77),('AMZN','2005-01-04',42.669998,43.259998,41.5,42.139999,19418500,42.139999),('AMZN','2005-01-03',44.950001,45.439999,44.209999,44.52,10446500,44.52),('AMZN','2004-12-31',45.130001,45.490002,44.16,44.290001,4790700,44.290001),('AMZN','2004-12-30',45,45.529999,44.549999,44.970001,6965900,44.970001),('AMZN','2004-12-29',44.75,45.68,44.439999,44.82,11759200,44.82),('AMZN','2004-12-28',43.900002,45.119999,43.5,44.630001,25237800,44.630001),('AMZN','2004-12-27',39.52,42.93,39.470001,42.25,22289200,42.25),('AMZN','2004-12-23',39.34,39.52,38.919998,38.93,3206800,38.93),('AMZN','2004-12-22',38.610001,39.59,38.549999,39.52,5276300,39.52),('AMZN','2004-12-21',38.84,39.419998,38.639999,39.389999,5229400,39.389999),('AMZN','2004-12-20',39.93,40.490002,38.810001,38.950001,7215700,38.950001),('AMZN','2004-12-17',40.16,40.220001,39.869999,40.009998,5486000,40.009998),('AMZN','2004-12-16',40.860001,41,39.709999,40.049999,5414900,40.049999),('AMZN','2004-12-15',40.34,41,40.209999,41,6674200,41),('AMZN','2004-12-14',40.150002,40.470001,39.939999,40.439999,5251500,40.439999),('AMZN','2004-12-13',39.330002,40.279999,38.82,39.830002,6052100,39.830002),('AMZN','2004-12-10',39.540001,40.099998,39,39.049999,5510700,39.049999),('AMZN','2004-12-09',38.400002,39.950001,38.169998,39.82,7446700,39.82),('AMZN','2004-12-08',38.32,39.099998,37.990002,38.720001,6421700,38.720001),('AMZN','2004-12-07',39.450001,39.75,38.049999,38.200001,7093400,38.200001),('AMZN','2004-12-06',39.73,39.98,39.150002,39.490002,6088000,39.490002),('AMZN','2004-12-03',40.360001,40.459999,39.540001,40.09,8247700,40.09),('AMZN','2004-12-02',39.639999,40.740002,39.279999,40.169998,6600900,40.169998),('AMZN','2004-12-01',40,40,39.25,39.98,7756000,39.98),('AMZN','2004-11-30',38.970001,39.799999,38.950001,39.68,7028600,39.68),('AMZN','2004-11-29',39.599998,39.619999,37.709999,38.939999,9874100,38.939999),('AMZN','2004-11-26',38.950001,39.34,38.889999,39.09,2337700,39.09),('AMZN','2004-11-24',38.869999,39.16,38.099998,38.75,5940900,38.75),('AMZN','2004-11-23',38.18,39.68,38.029999,38.310001,7405600,38.310001),('AMZN','2004-11-22',38.439999,38.529999,37.580002,38.049999,8868600,38.049999),('AMZN','2004-11-19',39.150002,39.439999,38.189999,38.549999,11427500,38.549999),('AMZN','2004-11-18',39.73,40.959999,39.59,40.369999,6806800,40.369999),('AMZN','2004-11-17',40.400002,40.59,39.540001,39.900002,6843600,39.900002),('AMZN','2004-11-16',40.5,40.66,39.75,40.07,6401300,40.07),('AMZN','2004-11-15',40.459999,41.5,40.18,40.889999,10366200,40.889999),('AMZN','2004-11-12',39.049999,40.939999,39,40.459999,11596000,40.459999),('AMZN','2004-11-11',38.09,39,37.639999,38.830002,6835000,38.830002),('AMZN','2004-11-10',38,38.84,37.830002,38.09,10655200,38.09),('AMZN','2004-11-09',37.18,37.810001,36.700001,37.400002,6479900,37.400002),('AMZN','2004-11-08',36.75,37.580002,36.720001,37.32,6886500,37.32),('AMZN','2004-11-05',37.299999,37.389999,36.02,36.560001,7399100,36.560001),('AMZN','2004-11-04',35.700001,37.290001,35.52,36.91,7600300,36.91),('AMZN','2004-11-03',37.18,37.619999,35.560001,35.919998,10208200,35.919998),('AMZN','2004-11-02',35.490002,36.490002,35.139999,36.240002,11332500,36.240002),('AMZN','2004-11-01',34.220001,35.150002,34.150002,35.099998,6181300,35.099998),('AMZN','2004-10-29',34.360001,34.450001,34,34.130001,6491600,34.130001),('AMZN','2004-10-28',34.240002,34.77,34.139999,34.450001,7220600,34.450001),('AMZN','2004-10-27',33.630001,34.630001,33.619999,34.23,9060700,34.23),('AMZN','2004-10-26',34.150002,34.259998,33.509998,33.830002,9742500,33.830002),('AMZN','2004-10-25',34,34.41,33.720001,33.970001,10531800,33.970001),('AMZN','2004-10-22',36.220001,36.799999,33,34.599998,33544300,34.599998),('AMZN','2004-10-21',39.299999,40.189999,38.5,39.470001,19217100,39.470001),('AMZN','2004-10-20',38.110001,38.59,37.790001,38.349998,6798500,38.349998),('AMZN','2004-10-19',39.740002,39.849998,38.169998,38.330002,8802600,38.330002),('AMZN','2004-10-18',38.23,39.470001,37.889999,39.27,8093200,39.27),('AMZN','2004-10-15',39.290001,39.669998,37.880001,38.549999,8205600,38.549999),('AMZN','2004-10-14',39.450001,39.549999,38.73,39.099998,9026200,39.099998),('AMZN','2004-10-13',41.419998,41.549999,39.75,39.98,9220200,39.98),('AMZN','2004-10-12',39.549999,40.580002,39.470001,40.220001,6421000,40.220001),('AMZN','2004-10-11',39.830002,40.75,39.41,40.150002,7928300,40.150002),('AMZN','2004-10-08',40.939999,41.189999,39.630001,40,8546200,40),('AMZN','2004-10-07',41.419998,42.700001,40.849998,41.150002,9394400,41.150002),('AMZN','2004-10-06',40.73,41.41,40.400002,41.360001,5128100,41.360001),('AMZN','2004-10-05',40.84,41.25,40.57,40.959999,5134000,40.959999),('AMZN','2004-10-04',41.360001,41.68,40.740002,41.009998,8792600,41.009998),('AMZN','2004-10-01',41.290001,41.299999,40.389999,40.470001,11268900,40.470001),('AMZN','2004-09-30',40.549999,41.279999,40.209999,40.860001,9413300,40.860001),('AMZN','2004-09-29',39.450001,40.919998,39.360001,40.84,9918800,40.84),('AMZN','2004-09-28',40.150002,40.330002,38.970001,39.43,11902900,39.43),('AMZN','2004-09-27',40.91,41.009998,39.75,39.93,8397400,39.93),('AMZN','2004-09-24',41.810001,41.91,40.849998,40.939999,6205700,40.939999),('AMZN','2004-09-23',41.330002,42.200001,41.110001,41.830002,7411000,41.830002),('AMZN','2004-09-22',43.150002,43.240002,41.169998,41.380001,12216800,41.380001),('AMZN','2004-09-21',43.57,43.77,42.77,43.290001,6695500,43.290001),('AMZN','2004-09-20',42.709999,43.990002,42.610001,43.27,9222400,43.27),('AMZN','2004-09-17',42.849998,43.259998,42.389999,42.959999,7884200,42.959999),('AMZN','2004-09-16',42.389999,44.279999,42.349998,42.57,11596600,42.57),('AMZN','2004-09-15',42.049999,43.18,41.869999,42.209999,11135800,42.209999),('AMZN','2004-09-14',40.200001,42.75,39.900002,42.669998,15872100,42.669998),('AMZN','2004-09-13',39.130001,40.040001,38.82,40.009998,8065200,40.009998),('AMZN','2004-09-10',38.130001,38.799999,37.900002,38.57,4634500,38.57),('AMZN','2004-09-09',38.240002,38.310001,37.360001,38.07,6956700,38.07),('AMZN','2004-09-08',38.490002,38.810001,37.709999,38.009998,6611300,38.009998),('AMZN','2004-09-07',39.150002,39.360001,38.110001,38.509998,5833000,38.509998),('AMZN','2004-09-03',39.009998,40.009998,38.639999,38.740002,5228900,38.740002),('AMZN','2004-09-02',38.040001,39.639999,37.91,39.18,5722300,39.18),('AMZN','2004-09-01',38.23,39.009998,38.02,38.240002,5252500,38.240002),('AMZN','2004-08-31',38.380001,38.849998,37.860001,38.139999,6143200,38.139999),('AMZN','2004-08-30',39.880001,39.950001,38.25,38.310001,7711500,38.310001),('AMZN','2004-08-27',40.32,40.389999,39.599998,39.900002,4240400,39.900002),('AMZN','2004-08-26',40.18,40.830002,39.700001,40.189999,6971700,40.189999),('AMZN','2004-08-25',39.060001,40.490002,38.16,40.299999,7254800,40.299999),('AMZN','2004-08-24',39.720001,39.93,38.32,39.049999,7640400,39.049999),('AMZN','2004-08-23',39.889999,40,39.110001,39.450001,5532600,39.450001),('AMZN','2004-08-20',38.459999,39.91,38.110001,39.509998,6790800,39.509998),('AMZN','2004-08-19',40.259998,40.48,36.349998,38.630001,12696100,38.630001),('AMZN','2004-08-18',37.919998,39.540001,37.419998,39.360001,9549800,39.360001),('AMZN','2004-08-17',38.57,39.439999,37.900002,38.23,11163000,38.23),('AMZN','2004-08-16',36.139999,38.400002,35.98,37.950001,8164300,37.950001),('AMZN','2004-08-13',36.560001,37,35.869999,36.130001,4981100,36.130001),('AMZN','2004-08-12',36.25,37.349998,36.169998,36.290001,9118100,36.290001),('AMZN','2004-08-11',36.400002,36.900002,35.599998,36.560001,9448100,36.560001),('AMZN','2004-08-10',35.689999,37.200001,35.549999,37.099998,10070400,37.099998),('AMZN','2004-08-09',35.34,36.299999,34.849998,35.32,9167200,35.32),('AMZN','2004-08-06',35.25,36.669998,34.849998,35.490002,11513100,35.490002),('AMZN','2004-08-05',37.41,37.48,35.380001,35.610001,8402400,35.610001),('AMZN','2004-08-04',36.82,37.459999,36.400002,37.119999,9765600,37.119999),('AMZN','2004-08-03',38.32,39.080002,37.23,37.610001,7785600,37.610001),('AMZN','2004-08-02',38.450001,38.759998,37.810001,38.299999,5912200,38.299999),('AMZN','2004-07-30',38.5,39.419998,38.23,38.919998,6031500,38.919998),('AMZN','2004-07-29',38.310001,38.959999,38.02,38.580002,8200000,38.580002),('AMZN','2004-07-28',39.290001,39.57,37.380001,37.970001,10183600,37.970001),('AMZN','2004-07-27',39.200001,39.91,38.799999,39.110001,10534900,39.110001),('AMZN','2004-07-26',40.23,40.240002,38.330002,38.779999,13972400,38.779999),('AMZN','2004-07-23',42.470001,42.759998,39.560001,39.98,35927200,39.98),('AMZN','2004-07-22',43.709999,46.07,43.639999,45.82,16391000,45.82),('AMZN','2004-07-21',47.32,47.599998,44.52,44.759998,9336500,44.759998),('AMZN','2004-07-20',46.139999,47.849998,46.119999,46.990002,7626300,46.990002),('AMZN','2004-07-19',47.259998,47.259998,45.150002,46.02,9847100,46.02),('AMZN','2004-07-16',48.990002,49.060001,46.779999,47.099998,9286900,47.099998),('AMZN','2004-07-15',49.509998,49.669998,48.119999,48.669998,5244100,48.669998),('AMZN','2004-07-14',48.950001,50.400002,48.889999,49.5,5065600,49.5),('AMZN','2004-07-13',49.110001,49.98,48.869999,49.599998,4908800,49.599998),('AMZN','2004-07-12',48.220001,49.349998,48.029999,49.049999,7066900,49.049999),('AMZN','2004-07-09',49.869999,50,47.82,48.32,8033500,48.32),('AMZN','2004-07-08',48.509998,49.970001,48.470001,49.5,10033900,49.5),('AMZN','2004-07-07',50.790001,52.029999,50.240002,51,6515600,51),('AMZN','2004-07-06',52.549999,52.599998,50.490002,51.240002,6156900,51.240002),('AMZN','2004-07-02',52.619999,53.240002,51.830002,52.59,4862400,52.59),('AMZN','2004-07-01',53.799999,54.040001,52.049999,52.560001,7211900,52.560001),('AMZN','2004-06-30',53.610001,54.700001,53.419998,54.400002,6899100,54.400002),('AMZN','2004-06-29',53.220001,53.939999,52.650002,53.709999,8589400,53.709999),('AMZN','2004-06-28',52.380001,54.040001,52.200001,53.389999,11503900,53.389999),('AMZN','2004-06-25',51.049999,51.93,50.869999,51.799999,6998100,51.799999),('AMZN','2004-06-24',51,51.939999,50.689999,51.02,6760100,51.02),('AMZN','2004-06-23',48.77,51,48.349998,50.810001,7594700,50.810001),('AMZN','2004-06-22',49.669998,49.790001,48.240002,49,8120500,49),('AMZN','2004-06-21',49.450001,50.299999,49.25,49.77,4490300,49.77),('AMZN','2004-06-18',49.439999,50.279999,49.400002,49.599998,4416700,49.599998),('AMZN','2004-06-17',50.509998,50.91,49.41,49.77,5875500,49.77),('AMZN','2004-06-16',50.09,50.75,49.91,50.57,4097600,50.57),('AMZN','2004-06-15',49.709999,50.599998,49.490002,50.110001,6912500,50.110001),('AMZN','2004-06-14',49.34,49.990002,49.040001,49.25,5180900,49.25),('AMZN','2004-06-10',50.400002,50.470001,49.259998,49.939999,7209000,49.939999),('AMZN','2004-06-09',51.619999,51.830002,50.009998,50.240002,6579400,50.240002),('AMZN','2004-06-08',51.299999,52.119999,51.099998,51.939999,5994700,51.939999),('AMZN','2004-06-07',51.689999,51.990002,50.650002,51.759998,7688000,51.759998),('AMZN','2004-06-04',50.049999,51.509998,50,50.950001,12585600,50.950001),('AMZN','2004-06-03',49.849998,50.349998,49.32,49.400002,8341400,49.400002),('AMZN','2004-06-02',50.490002,51.209999,49.77,50.349998,12473500,50.349998),('AMZN','2004-06-01',47.869999,50.450001,47.700001,50.23,12940300,50.23),('AMZN','2004-05-28',47.27,48.68,46.880001,48.5,10629100,48.5),('AMZN','2004-05-27',45.27,47.830002,44.849998,47.619999,14175200,47.619999),('AMZN','2004-05-26',43.860001,45,43.669998,44.689999,7397600,44.689999),('AMZN','2004-05-25',41.75,43.860001,41.389999,43.619999,7222000,43.619999),('AMZN','2004-05-24',41.290001,42.299999,41.169998,41.630001,5073900,41.630001),('AMZN','2004-05-21',41.27,41.48,40.549999,41.169998,5272900,41.169998),('AMZN','2004-05-20',41.650002,41.970001,40.799999,40.98,5926300,40.98),('AMZN','2004-05-19',42.380001,43.27,41.470001,41.689999,7379400,41.689999),('AMZN','2004-05-18',42.200001,42.400002,41.830002,41.990002,5602000,41.990002),('AMZN','2004-05-17',42.240002,42.59,41.700001,42.080002,6625700,42.080002),('AMZN','2004-05-14',43.700001,43.919998,42.759998,43.049999,5126600,43.049999),('AMZN','2004-05-13',42.459999,44.130001,42.25,43.610001,8261200,43.610001),('AMZN','2004-05-12',42.34,43.150002,41.25,43.02,7486200,43.02),('AMZN','2004-05-11',41.919998,43.040001,41.900002,42.700001,7595600,42.700001),('AMZN','2004-05-10',41.23,42.150002,40.57,41.259998,10209000,41.259998),('AMZN','2004-05-07',42.959999,44.18,41.68,41.900002,9292600,41.900002),('AMZN','2004-05-06',43.59,44.25,42.77,43.139999,7818400,43.139999),('AMZN','2004-05-05',43.98,45.049999,43.950001,44.259998,4890500,44.259998),('AMZN','2004-05-04',44.41,44.57,43.700001,43.950001,7288900,43.950001),('AMZN','2004-05-03',43.48,45.150002,43.41,44.41,6923400,44.41),('AMZN','2004-04-30',46.060001,46.349998,43.310001,43.599998,9841300,43.599998),('AMZN','2004-04-29',46.900002,47.080002,45.509998,46.189999,9035700,46.189999),('AMZN','2004-04-28',47.619999,48.349998,46.639999,46.970001,6127600,46.970001),('AMZN','2004-04-27',47.59,48.799999,46.790001,48,8983700,48),('AMZN','2004-04-26',46.330002,47.759998,46.150002,47.25,7314200,47.25),('AMZN','2004-04-23',46,46.889999,45.509998,46.290001,14599400,46.290001),('AMZN','2004-04-22',45.950001,49.099998,45.889999,48.860001,15798200,48.860001),('AMZN','2004-04-21',45.200001,46.490002,44.91,45.720001,6054200,45.720001),('AMZN','2004-04-20',47.66,47.810001,45.18,45.200001,9376100,45.200001),('AMZN','2004-04-19',45.349998,47.27,45.119999,47.110001,5352500,47.110001),('AMZN','2004-04-16',47.049999,47.099998,45.330002,45.5,8393500,45.5),('AMZN','2004-04-15',46.98,47.599998,46,46.990002,5603500,46.990002),('AMZN','2004-04-14',46.080002,47.66,45.98,46.790001,6144100,46.790001),('AMZN','2004-04-13',47.990002,48.34,46.360001,46.580002,5724400,46.580002),('AMZN','2004-04-12',48.16,48.369999,47.57,47.959999,4345900,47.959999),('AMZN','2004-04-08',47.84,48.150002,47,48.099998,8879700,48.099998),('AMZN','2004-04-07',46.200001,46.799999,45.389999,45.849998,4550600,45.849998),('AMZN','2004-04-06',46.310001,46.970001,45.75,46.439999,5916300,46.439999),('AMZN','2004-04-05',45.669998,47.09,45.59,46.959999,5939100,46.959999),('AMZN','2004-04-02',46,46.25,45.25,46.09,8148100,46.09),('AMZN','2004-04-01',43.450001,44.84,43.299999,44.740002,6508500,44.740002),('AMZN','2004-03-31',43.849998,44,42.950001,43.279999,4674900,43.279999),('AMZN','2004-03-30',42.709999,43.93,42.560001,43.799999,5452900,43.799999),('AMZN','2004-03-29',41.970001,42.799999,41.970001,42.759998,5561000,42.759998),('AMZN','2004-03-26',42.009998,42.490002,41.290001,41.700001,5740400,41.700001),('AMZN','2004-03-25',40,42.200001,40,41.990002,7112700,41.990002),('AMZN','2004-03-24',40.310001,40.380001,39.150002,39.630001,7875900,39.630001),('AMZN','2004-03-23',41.32,41.740002,39.849998,40.23,11225700,40.23),('AMZN','2004-03-22',41.75,41.849998,40.509998,40.849998,8975100,40.849998),('AMZN','2004-03-19',43.029999,43.75,42.630001,42.799999,5754900,42.799999),('AMZN','2004-03-18',42.529999,43.200001,42.209999,43.009998,5724300,43.009998),('AMZN','2004-03-17',43.040001,43.450001,42.59,42.799999,5107300,42.799999),('AMZN','2004-03-16',41.290001,42.360001,41.259998,42.130001,6218200,42.130001),('AMZN','2004-03-15',42.259998,42.799999,40.919998,41.080002,6612200,41.080002),('AMZN','2004-03-12',41.349998,42.610001,41.299999,42.439999,6223800,42.439999),('AMZN','2004-03-11',41.09,42.369999,41.040001,41.279999,7042600,41.279999),('AMZN','2004-03-10',42.720001,43.200001,41.459999,41.549999,6932700,41.549999),('AMZN','2004-03-09',43.419998,43.889999,42.27,42.709999,6593100,42.709999),('AMZN','2004-03-08',43.959999,45.060001,43.130001,43.5,6608500,43.5),('AMZN','2004-03-05',43.790001,44.830002,43.529999,44.09,6426500,44.09),('AMZN','2004-03-04',43.119999,44.470001,43.099998,44.389999,7380100,44.389999),('AMZN','2004-03-03',41.860001,43.380001,41.650002,43.169998,9601600,43.169998),('AMZN','2004-03-02',42.73,43.490002,41.860001,42.009998,6966600,42.009998),('AMZN','2004-03-01',43.02,43.48,42.580002,42.970001,4959500,42.970001),('AMZN','2004-02-27',43.57,43.599998,42.52,43.009998,7163600,43.009998),('AMZN','2004-02-26',43.200001,43.849998,43,43.650002,5960300,43.650002),('AMZN','2004-02-25',42.5,43.290001,42.5,42.939999,7152800,42.939999),('AMZN','2004-02-24',43.919998,43.939999,42.23,42.32,11095300,42.32),('AMZN','2004-02-23',45.18,45.25,43.349998,43.970001,9341900,43.970001),('AMZN','2004-02-20',44.799999,45.380001,44.73,45.169998,7475300,45.169998),('AMZN','2004-02-19',45.150002,46.16,44.650002,44.650002,7442500,44.650002),('AMZN','2004-02-18',45.360001,45.369999,44.639999,44.869999,7953500,44.869999),('AMZN','2004-02-17',46.139999,46.450001,44.799999,45.529999,11038200,45.529999),('AMZN','2004-02-13',47.290001,47.700001,46.240002,46.380001,5431700,46.380001),('AMZN','2004-02-12',46.93,48.099998,46.709999,47.060001,6757200,47.060001),('AMZN','2004-02-11',45.860001,47.360001,45.540001,47.139999,7881700,47.139999),('AMZN','2004-02-10',45.849998,46.25,45.509998,45.59,4949000,45.59),('AMZN','2004-02-09',46.75,46.799999,45.700001,45.860001,6146100,45.860001),('AMZN','2004-02-06',46.110001,46.73,45.509998,46.349998,6508100,46.349998),('AMZN','2004-02-05',46.029999,47.09,45.900002,46.040001,13189500,46.040001),('AMZN','2004-02-04',44.810001,45.91,44.299999,45.389999,21600700,45.389999),('AMZN','2004-02-03',48.189999,48.279999,44.52,44.939999,27071400,44.939999),('AMZN','2004-02-02',50.650002,50.650002,47.950001,48.27,11588900,48.27),('AMZN','2004-01-30',49.490002,51.369999,49.299999,50.400002,11404500,50.400002),('AMZN','2004-01-29',52.040001,52.060001,48.599998,49.220001,22485100,49.220001),('AMZN','2004-01-28',53.639999,54.450001,51.619999,51.959999,21581300,51.959999),('AMZN','2004-01-27',56.73,57.740002,55.66,55.740002,12964100,55.740002),('AMZN','2004-01-26',56.799999,57.200001,56.299999,57.029999,5566000,57.029999),('AMZN','2004-01-23',57.099998,57.610001,56.619999,57.110001,6039000,57.110001),('AMZN','2004-01-22',56.810001,57.82,56.240002,57.18,10672200,57.18),('AMZN','2004-01-21',56.16,56.939999,55.639999,56.200001,6783600,56.200001),('AMZN','2004-01-20',55.57,56.84,55.41,56.610001,7748400,56.610001),('AMZN','2004-01-16',56.27,56.369999,55.27,55.720001,9114200,55.720001),('AMZN','2004-01-15',54.73,56.779999,54.619999,56.18,12217300,56.18),('AMZN','2004-01-14',54.619999,55.990002,54.150002,55.799999,11134100,55.799999),('AMZN','2004-01-13',52.669998,54.990002,52.41,54.91,14522300,54.91),('AMZN','2004-01-12',51.610001,53.029999,50.799999,52.950001,9450900,52.950001),('AMZN','2004-01-09',49.77,52.150002,49.099998,51.59,12779200,51.59),('AMZN','2004-01-08',52.09,52.099998,50.029999,50.240002,10320300,50.240002),('AMZN','2004-01-07',52.18,52.66,50.939999,51.900002,9242700,51.900002),('AMZN','2004-01-06',53.110001,53.5,52.740002,53.029999,5985500,53.029999),('AMZN','2004-01-05',52,53.599998,51.369999,53.27,11284100,53.27),('AMZN','2004-01-02',52.759998,53.130001,51.43,51.900002,6639900,51.900002),('AMZN','2003-12-31',52.82,53.48,52.400002,52.619999,5307200,52.619999),('AMZN','2003-12-30',53.18,53.5,52.599998,52.830002,5152400,52.830002),('AMZN','2003-12-29',53.790001,53.84,52.130001,53.470001,8056900,53.470001),('AMZN','2003-12-26',54.139999,54.939999,53.139999,53.470001,7078400,53.470001),('AMZN','2003-12-24',52.299999,53.880001,52.150002,53.32,5659800,53.32),('AMZN','2003-12-23',50.02,52.619999,49.77,52.48,11004000,52.48),('AMZN','2003-12-22',48.98,50.099998,48.700001,49.889999,7799700,49.889999),('AMZN','2003-12-19',48.799999,49.41,48.259998,49.240002,8045900,49.240002),('AMZN','2003-12-18',47.610001,48.889999,47.450001,48.75,10750700,48.75),('AMZN','2003-12-17',49.470001,49.610001,47,47.580002,13856800,47.580002),('AMZN','2003-12-16',49.599998,49.799999,48.630001,49.5,10549800,49.5),('AMZN','2003-12-15',52.049999,52.25,50.049999,50.41,9676800,50.41),('AMZN','2003-12-12',50.990002,51.310001,49.919998,50.990002,6190600,50.990002),('AMZN','2003-12-11',49.259998,51.150002,49.189999,50.799999,9405500,50.799999),('AMZN','2003-12-10',49.450001,50.169998,48.310001,49.200001,9254600,49.200001),('AMZN','2003-12-09',51.169998,51.650002,49.299999,49.34,10460500,49.34),('AMZN','2003-12-08',51.549999,52.200001,50.119999,51.080002,8376400,51.080002),('AMZN','2003-12-05',51.200001,52.700001,51.200001,51.560001,7501500,51.560001),('AMZN','2003-12-04',51.450001,52.43,50.75,51.799999,10216200,51.799999),('AMZN','2003-12-03',54.099998,54.25,51.360001,51.509998,11570800,51.509998),('AMZN','2003-12-02',54.5,54.75,53.849998,53.93,6237900,53.93),('AMZN','2003-12-01',54.400002,54.75,53.049999,54.650002,11522800,54.650002),('AMZN','2003-11-28',52.84,54.060001,52.830002,53.970001,3983000,53.970001),('AMZN','2003-11-26',52.830002,53.540001,51.869999,52.959999,8907700,52.959999),('AMZN','2003-11-25',51.349998,53.299999,51.25,52.470001,13771300,52.470001),('AMZN','2003-11-24',49.279999,51.450001,48.650002,51.330002,10631500,51.330002),('AMZN','2003-11-21',49,49.200001,47.759998,48.580002,9193400,48.580002),('AMZN','2003-11-20',49.099998,50.459999,48.34,48.849998,12337600,48.849998),('AMZN','2003-11-19',48.709999,49.849998,47.669998,49.529999,14079000,49.529999),('AMZN','2003-11-18',50.73,50.98,48.450001,48.5,12600200,48.5),('AMZN','2003-11-17',51.919998,52.189999,49.580002,50.360001,12996900,50.360001),('AMZN','2003-11-14',54.43,54.779999,52.209999,52.450001,8365300,52.450001),('AMZN','2003-11-13',54.040001,55.130001,53.57,54.799999,7073000,54.799999),('AMZN','2003-11-12',52.57,54.290001,52.110001,54.130001,9259300,54.130001),('AMZN','2003-11-11',51.84,52.75,50.759998,52.23,10920100,52.23),('AMZN','2003-11-10',53.950001,54,51.740002,51.98,9120500,51.98),('AMZN','2003-11-07',55.610001,55.700001,54,54.310001,8500400,54.310001),('AMZN','2003-11-06',56.810001,56.869999,54.75,54.990002,8791800,54.990002),('AMZN','2003-11-05',56.130001,56.990002,56.080002,56.740002,5307400,56.740002),('AMZN','2003-11-04',56.700001,57.490002,56.060001,56.860001,7009500,56.860001),('AMZN','2003-11-03',54.799999,56.799999,54.310001,56.740002,9131100,56.740002),('AMZN','2003-10-31',55.900002,56.130001,54.380001,54.43,7726700,54.43),('AMZN','2003-10-30',57.400002,57.52,55.57,55.830002,9825400,55.830002),('AMZN','2003-10-29',56.650002,57.150002,56,56.689999,8776500,56.689999),('AMZN','2003-10-28',55.189999,56.900002,54.549999,56.73,9230900,56.73),('AMZN','2003-10-27',54.900002,55.25,54.5,54.82,6391900,54.82),('AMZN','2003-10-24',54.549999,54.939999,53,54.509998,10438200,54.509998),('AMZN','2003-10-23',52.98,54.52,52.91,54.32,14611700,54.32),('AMZN','2003-10-22',56.049999,56.150002,53.73,54.029999,32701900,54.029999),('AMZN','2003-10-21',59.73,61.150002,59.009998,59.349998,17114900,59.349998),('AMZN','2003-10-20',59.560001,60.240002,58.919998,59.59,11086100,59.59),('AMZN','2003-10-17',59.299999,59.900002,58.650002,59.689999,11932900,59.689999),('AMZN','2003-10-16',58.16,59.91,58.09,59.91,10211100,59.91),('AMZN','2003-10-15',60.389999,60.41,58.43,58.549999,10228900,58.549999),('AMZN','2003-10-14',58.099998,59.98,57.799999,59.91,9986600,59.91),('AMZN','2003-10-13',57.939999,58.689999,57.439999,58.299999,8329000,58.299999),('AMZN','2003-10-10',57.700001,58.330002,57.439999,58.060001,11435400,58.060001),('AMZN','2003-10-09',57.41,59.099998,57.400002,57.860001,21606900,57.860001),('AMZN','2003-10-08',55.439999,56.279999,55.119999,55.700001,13558000,55.700001),('AMZN','2003-10-07',54,56.25,53.950001,54.91,20299900,54.91),('AMZN','2003-10-06',52.889999,54.240002,52.59,54.150002,7773100,54.150002),('AMZN','2003-10-03',51.130001,53.220001,51.029999,52.889999,14175600,52.889999),('AMZN','2003-10-02',48.939999,50.200001,48.68,50.09,8219900,50.09),('AMZN','2003-10-01',48.369999,49.279999,47.509998,49.119999,12563800,49.119999),('AMZN','2003-09-30',49.650002,49.759998,48.349998,48.43,9264600,48.43),('AMZN','2003-09-29',48.880001,49.970001,48.400002,49.860001,9039300,49.860001),('AMZN','2003-09-26',49.900002,50.459999,48.299999,48.560001,13438500,48.560001),('AMZN','2003-09-25',49.66,50.950001,49.279999,50.049999,11033300,50.049999),('AMZN','2003-09-24',50.349998,51.299999,49.599998,49.610001,15330200,49.610001),('AMZN','2003-09-23',47.41,50.919998,47.349998,50.439999,20295900,50.439999),('AMZN','2003-09-22',46.560001,47.529999,46.200001,47.470001,9240000,47.470001),('AMZN','2003-09-19',47.869999,47.970001,47.349998,47.580002,6249500,47.580002),('AMZN','2003-09-18',46.16,48.240002,45.939999,47.889999,9038500,47.889999),('AMZN','2003-09-17',46.209999,46.860001,45.540001,46.16,7334100,46.16),('AMZN','2003-09-16',45.400002,46.25,45.049999,46.240002,7755200,46.240002),('AMZN','2003-09-15',45.360001,45.77,45.23,45.509998,4427000,45.509998),('AMZN','2003-09-12',44.849998,45.779999,44.73,45.68,6750100,45.68),('AMZN','2003-09-11',46.200001,46.349998,44.77,45.189999,11613100,45.189999),('AMZN','2003-09-10',46.259998,47.23,46.060001,46.220001,8002900,46.220001),('AMZN','2003-09-09',47.099998,47.380001,46.299999,46.68,8100800,46.68),('AMZN','2003-09-08',46.5,47.349998,46.060001,47.279999,7408200,47.279999),('AMZN','2003-09-05',46.950001,47.48,46.099998,46.52,8102900,46.52),('AMZN','2003-09-04',46.200001,47.389999,46.040001,47.290001,10255000,47.290001),('AMZN','2003-09-03',47.580002,47.75,45.860001,46.189999,10697900,46.189999),('AMZN','2003-09-02',46.52,47.450001,46.009998,47.330002,9459400,47.330002),('AMZN','2003-08-29',45.82,46.439999,45.720001,46.32,6158400,46.32),('AMZN','2003-08-28',45.939999,46,44.810001,45.939999,6987500,45.939999),('AMZN','2003-08-27',45.77,46.07,45.259998,45.880001,4539400,45.880001),('AMZN','2003-08-26',45.650002,46.139999,45.110001,45.93,6542400,45.93),('AMZN','2003-08-25',44.849998,46.16,44.529999,45.849998,7103500,45.849998),('AMZN','2003-08-22',46.360001,46.950001,44.810001,45.220001,10473300,45.220001),('AMZN','2003-08-21',44.220001,45.91,43.869999,45.700001,11592500,45.700001),('AMZN','2003-08-20',43.060001,43.939999,43.009998,43.759998,6724700,43.759998),('AMZN','2003-08-19',43.450001,44.189999,42.919998,43.57,10489300,43.57),('AMZN','2003-08-18',40.48,43.240002,40.380001,43.02,11174200,43.02),('AMZN','2003-08-15',40.23,40.380001,39.970001,40.099998,2486500,40.099998),('AMZN','2003-08-14',39.919998,40.369999,39.650002,40.299999,4850300,40.299999),('AMZN','2003-08-13',40.25,40.470001,39.709999,40.209999,7154500,40.209999),('AMZN','2003-08-12',38.950001,39.959999,38.310001,39.849998,6128500,39.849998),('AMZN','2003-08-11',38.990002,39.040001,38.349998,38.93,5239100,38.93),('AMZN','2003-08-08',39.130001,39.400002,38.630001,39.150002,4810900,39.150002),('AMZN','2003-08-07',39,39.34,38.59,39.009998,6395500,39.009998),('AMZN','2003-08-06',38.619999,39.950001,38.279999,38.939999,9192600,38.939999),('AMZN','2003-08-05',39.240002,39.849998,38.630001,38.669998,6816200,38.669998),('AMZN','2003-08-04',39.700001,40.290001,38.950001,39.650002,7054400,39.650002),('AMZN','2003-08-01',41.41,41.630001,39.779999,40.029999,8805200,40.029999),('AMZN','2003-07-31',41.349998,41.970001,40.669998,41.639999,8970700,41.639999),('AMZN','2003-07-30',41.150002,41.27,40.450001,40.66,7166300,40.66),('AMZN','2003-07-29',41.990002,42.5,41.060001,41.389999,7825500,41.389999),('AMZN','2003-07-28',41.490002,42.18,40.869999,42.080002,7453200,42.080002),('AMZN','2003-07-25',40.740002,41.650002,39.75,41.599998,10647600,41.599998),('AMZN','2003-07-24',41.049999,43.099998,40.580002,41.310001,23828000,41.310001),('AMZN','2003-07-23',37.75,40.25,37.349998,40.110001,32178100,40.110001),('AMZN','2003-07-22',35.700001,36,34,34.869999,15896800,34.869999),('AMZN','2003-07-21',34.709999,36,34.599998,35.330002,9825700,35.330002),('AMZN','2003-07-18',36.32,36.849998,34.790001,34.98,13402900,34.98),('AMZN','2003-07-17',37.150002,37.299999,36.040001,36.32,7642000,36.32),('AMZN','2003-07-16',38.52,38.52,37.32,37.68,5625600,37.68),('AMZN','2003-07-15',39.610001,39.610001,37.619999,38.43,5851500,38.43),('AMZN','2003-07-14',38.5,39.610001,38.240002,39.27,8690300,39.27),('AMZN','2003-07-11',38.299999,38.299999,37.099998,37.650002,11559900,37.650002),('AMZN','2003-07-10',39.119999,39.5,38.200001,38.25,8825600,38.25),('AMZN','2003-07-09',40.540001,40.73,39.869999,40.5,7832200,40.5),('AMZN','2003-07-08',38.759998,40.830002,38.75,40.509998,12145400,40.509998),('AMZN','2003-07-07',38.299999,39.099998,37.950001,39.049999,6697300,39.049999),('AMZN','2003-07-03',37.02,38.16,37.02,37.919998,3846000,37.919998),('AMZN','2003-07-02',37.599998,37.889999,37.139999,37.849998,6086100,37.849998),('AMZN','2003-07-01',36.330002,37.290001,35.700001,37.25,7242800,37.25),('AMZN','2003-06-30',36.630001,36.82,36.02,36.32,5143900,36.32),('AMZN','2003-06-27',36.689999,37.09,36.18,36.299999,6756500,36.299999),('AMZN','2003-06-26',35.209999,36.84,35.060001,36.720001,10292400,36.720001),('AMZN','2003-06-25',35.299999,36.130001,35.150002,35.389999,6659000,35.389999),('AMZN','2003-06-24',35.369999,35.82,34.540001,35.400002,8177200,35.400002),('AMZN','2003-06-23',35.48,35.860001,35.029999,35.580002,8407300,35.580002),('AMZN','2003-06-20',35.799999,35.880001,34.84,35.040001,7012500,35.040001),('AMZN','2003-06-19',35.799999,36.75,35.380001,35.5,5988100,35.5),('AMZN','2003-06-18',35.5,37.240002,35.349998,35.849998,11206800,35.849998),('AMZN','2003-06-17',35.93,36.369999,35.25,35.84,8249900,35.84),('AMZN','2003-06-16',34.57,35.849998,34.080002,35.84,7127900,35.84),('AMZN','2003-06-13',35.400002,35.450001,34.049999,34.130001,6011800,34.130001),('AMZN','2003-06-12',35.299999,35.400002,34.709999,35.200001,7032500,35.200001),('AMZN','2003-06-11',33.970001,34.810001,33.599998,34.650002,7746400,34.650002),('AMZN','2003-06-10',34.02,34.380001,32.830002,34.07,9663600,34.07),('AMZN','2003-06-09',34.470001,34.470001,33.080002,33.68,8438400,33.68),('AMZN','2003-06-06',36.040001,36.259998,33.25,33.349998,11380900,33.349998),('AMZN','2003-06-05',35.16,35.84,34.610001,35.52,7193700,35.52),('AMZN','2003-06-04',35,35.599998,34.700001,35.389999,9333400,35.389999),('AMZN','2003-06-03',34.709999,35.310001,34.68,35.23,10095900,35.23),('AMZN','2003-06-02',36.5,36.68,35.349998,35.400002,9552700,35.400002),('AMZN','2003-05-30',35.610001,36.09,35,35.889999,10190300,35.889999),('AMZN','2003-05-29',34.889999,35.970001,34.700001,35.549999,9341600,35.549999),('AMZN','2003-05-28',34.880001,35.73,34.650002,34.860001,9053100,34.860001),('AMZN','2003-05-27',32.549999,35.029999,32.450001,34.849998,12225400,34.849998),('AMZN','2003-05-23',33.029999,33.049999,32.470001,32.720001,7063200,32.720001),('AMZN','2003-05-22',31.75,33.290001,31.290001,33,8489900,33),('AMZN','2003-05-21',31.34,31.84,31.16,31.75,5200300,31.75),('AMZN','2003-05-20',31.559999,32.130001,31.17,31.48,8066200,31.48),('AMZN','2003-05-19',32.700001,32.970001,31.4,31.559999,9763500,31.559999),('AMZN','2003-05-16',32.509998,33.16,32.380001,33.049999,7644100,33.049999),('AMZN','2003-05-15',32.639999,32.75,32.200001,32.630001,5192300,32.630001),('AMZN','2003-05-14',33.139999,33.189999,32.439999,32.599998,7993200,32.599998),('AMZN','2003-05-13',31.549999,33.490002,31.440001,32.950001,15844500,32.950001),('AMZN','2003-05-12',30.83,31.799999,30.67,31.700001,7246900,31.700001),('AMZN','2003-05-09',30.459999,30.99,30.200001,30.959999,5981700,30.959999),('AMZN','2003-05-08',30.360001,30.76,30.219999,30.450001,8513500,30.450001),('AMZN','2003-05-07',30.66,30.860001,30.030001,30.700001,10351800,30.700001),('AMZN','2003-05-06',29.870001,31.18,29.799999,30.879999,13962400,30.879999),('AMZN','2003-05-05',29.469999,30.049999,29.01,29.959999,11136300,29.959999),('AMZN','2003-05-02',28.629999,29.450001,28.549999,29.43,9884400,29.43),('AMZN','2003-05-01',28.68,28.700001,28.15,28.66,7689200,28.66),('AMZN','2003-04-30',28.6,29,28.379999,28.690001,9450000,28.690001),('AMZN','2003-04-29',28.91,29.040001,28.610001,28.889999,10526400,28.889999),('AMZN','2003-04-28',28.639999,29.190001,28.6,29.110001,15801000,29.110001),('AMZN','2003-04-25',28,29,27.82,28.969999,39972400,28.969999),('AMZN','2003-04-24',25.4,26.719999,24.77,25.120001,17603300,25.120001),('AMZN','2003-04-23',26.4,26.549999,25.360001,25.43,8850100,25.43),('AMZN','2003-04-22',25.09,25.690001,24.82,25.58,6868600,25.58),('AMZN','2003-04-21',25.030001,26.17,24.9,25.25,7132300,25.25),('AMZN','2003-04-17',24.469999,25.01,24.35,24.99,6789900,24.99),('AMZN','2003-04-16',25.299999,25.5,24.129999,24.379999,9294500,24.379999),('AMZN','2003-04-15',24.889999,25.43,24.82,25.129999,6341400,25.129999),('AMZN','2003-04-14',24.799999,25.15,24.5,25.049999,10417100,25.049999),('AMZN','2003-04-11',25.85,26.24,25.42,25.75,6899000,25.75),('AMZN','2003-04-10',25.43,25.940001,24.780001,25.67,9311200,25.67),('AMZN','2003-04-09',26.35,26.370001,24.84,25.059999,11958900,25.059999),('AMZN','2003-04-08',26.790001,26.799999,26.450001,26.52,5403600,26.52),('AMZN','2003-04-07',27.209999,27.559999,26.75,26.82,7230400,26.82),('AMZN','2003-04-04',26.709999,26.83,25.950001,26.219999,6072800,26.219999),('AMZN','2003-04-03',26.51,27.09,26.02,26.65,7324400,26.65),('AMZN','2003-04-02',25.98,26.48,25.84,26.379999,6623000,26.379999),('AMZN','2003-04-01',25.549999,25.59,25.059999,25.540001,9774000,25.540001),('AMZN','2003-03-31',26.57,26.74,25.959999,26.030001,9214800,26.030001),('AMZN','2003-03-28',27.59,27.950001,27.1,27.18,6437000,27.18),('AMZN','2003-03-27',27.59,28.040001,27.450001,27.77,10642100,27.77),('AMZN','2003-03-26',26.879999,27.870001,26.709999,27.76,7375700,27.76),('AMZN','2003-03-25',26.25,27.09,26.209999,26.9,7213200,26.9),('AMZN','2003-03-24',27.08,27.26,26.200001,26.23,10340500,26.23),('AMZN','2003-03-21',27.709999,27.950001,27.040001,27.93,10657700,27.93),('AMZN','2003-03-20',26.34,27.629999,26.129999,27.450001,9376200,27.450001),('AMZN','2003-03-19',26.33,26.690001,26.16,26.540001,8481000,26.540001),('AMZN','2003-03-18',26.459999,26.84,26.1,26.780001,8749800,26.780001),('AMZN','2003-03-17',24.469999,26.84,24.4,26.549999,15124900,26.549999),('AMZN','2003-03-14',24.540001,24.9,24.200001,24.709999,8907800,24.709999),('AMZN','2003-03-13',23.68,24.59,23.129999,24.42,11208900,24.42),('AMZN','2003-03-12',22.51,23.379999,22.49,23.360001,5573100,23.360001),('AMZN','2003-03-11',22.75,22.92,22.51,22.780001,4034100,22.780001),('AMZN','2003-03-10',22.6,22.959999,22.549999,22.879999,4406000,22.879999),('AMZN','2003-03-07',22.32,23.040001,22.26,22.969999,5848400,22.969999),('AMZN','2003-03-06',22.32,22.85,22.120001,22.690001,5427400,22.690001),('AMZN','2003-03-05',22.08,22.620001,22.02,22.42,5160400,22.42),('AMZN','2003-03-04',21.700001,22.35,21.360001,22.27,5434300,22.27),('AMZN','2003-03-03',22.15,22.610001,21.74,21.809999,4480300,21.809999),('AMZN','2003-02-28',21.57,22.02,21.43,22.01,4687100,22.01),('AMZN','2003-02-27',21.66,21.77,20.25,21.620001,5076300,21.620001),('AMZN','2003-02-26',21.629999,21.98,21.620001,21.639999,4121300,21.639999),('AMZN','2003-02-25',21.5,22,21.4,21.879999,5624000,21.879999),('AMZN','2003-02-24',21.639999,22.18,21.639999,21.780001,6936600,21.780001),('AMZN','2003-02-21',21.35,21.83,21.040001,21.780001,7207800,21.780001),('AMZN','2003-02-20',21.190001,21.5,21.09,21.360001,4169800,21.360001),('AMZN','2003-02-19',21.15,21.25,21.02,21.190001,5470800,21.190001),('AMZN','2003-02-18',20.15,21.41,20.15,21.389999,7899900,21.389999),('AMZN','2003-02-14',19.99,20.23,19.709999,20.059999,6625300,20.059999),('AMZN','2003-02-13',20.950001,21,19.610001,20.059999,11576800,20.059999),('AMZN','2003-02-12',20.790001,21.200001,20.66,21.129999,5433900,21.129999),('AMZN','2003-02-11',21.559999,21.6,20.690001,20.780001,6679000,20.780001),('AMZN','2003-02-10',21.4,21.41,20.57,21.4,8096500,21.4),('AMZN','2003-02-07',22.1,22.110001,21.200001,21.440001,6942900,21.440001),('AMZN','2003-02-06',22.16,22.48,21.93,22.09,4037700,22.09),('AMZN','2003-02-05',22.18,22.5,22.030001,22.17,5343100,22.17),('AMZN','2003-02-04',21.940001,22.139999,21.57,22.049999,4817600,22.049999),('AMZN','2003-02-03',21.940001,22.440001,21.82,22.16,5195500,22.16),('AMZN','2003-01-31',21.639999,22.27,21.559999,21.85,6262500,21.85),('AMZN','2003-01-30',22.200001,22.4,21.73,21.82,5965700,21.82),('AMZN','2003-01-29',21.549999,22.35,21.4,22.08,7056900,22.08),('AMZN','2003-01-28',21.91,21.969999,21.23,21.620001,7968400,21.620001),('AMZN','2003-01-27',21.68,22.370001,21.639999,21.780001,8207000,21.780001),('AMZN','2003-01-24',22.59,23.280001,21.9,22.110001,21681800,22.110001),('AMZN','2003-01-23',21.540001,22.040001,21.15,21.790001,10998000,21.790001),('AMZN','2003-01-22',20.77,21.700001,20.75,21.17,6683600,21.17),('AMZN','2003-01-21',21.25,21.610001,20.360001,21.08,6293100,21.08),('AMZN','2003-01-17',21.459999,21.709999,21.23,21.4,5786200,21.4),('AMZN','2003-01-16',21.690001,22.1,21.450001,21.799999,7911600,21.799999),('AMZN','2003-01-15',22.59,22.610001,21.940001,22.27,6989400,22.27),('AMZN','2003-01-14',21.85,22.76,21.66,22.74,7048800,22.74),('AMZN','2003-01-13',21.33,22.1,21.25,22.040001,7121300,22.040001),('AMZN','2003-01-10',20.959999,21.66,20.809999,21.32,7579300,21.32),('AMZN','2003-01-09',21.08,21.700001,20.9,21.450001,6154800,21.450001),('AMZN','2003-01-08',21.440001,21.6,20.82,21.02,6981500,21.02),('AMZN','2003-01-07',20.83,21.75,20.6,21.549999,9568200,21.549999),('AMZN','2003-01-06',20.4,21.17,20.299999,20.700001,7698100,20.700001),('AMZN','2003-01-03',19.59,20.530001,19.41,20.52,8757000,20.52),('AMZN','2003-01-02',19.190001,19.68,18.549999,19.57,6484000,19.57),('AMZN','2002-12-31',19.25,19.559999,18.83,18.889999,5537000,18.889999),('AMZN','2002-12-30',18.85,19.4,18.74,19.25,8284700,19.25),('AMZN','2002-12-27',19.969999,20.1,18.43,18.860001,21972800,18.860001),('AMZN','2002-12-26',21.59,21.6,20,20.299999,14199300,20.299999),('AMZN','2002-12-24',22.18,22.280001,21.879999,21.879999,2348600,21.879999),('AMZN','2002-12-23',21.780001,22.469999,21.780001,22.24,4424500,22.24),('AMZN','2002-12-20',21.790001,22.01,21.6,21.93,4935300,21.93),('AMZN','2002-12-19',21.629999,22.200001,21.530001,21.690001,5814400,21.690001),('AMZN','2002-12-18',22.25,22.26,21.98,22.1,3992800,22.1),('AMZN','2002-12-17',22.33,22.559999,22.32,22.459999,3419500,22.459999),('AMZN','2002-12-16',22.23,22.530001,22.040001,22.51,4940700,22.51),('AMZN','2002-12-13',21.950001,22.35,21.870001,22.18,3859200,22.18),('AMZN','2002-12-12',22.469999,22.620001,21.809999,22.299999,5977500,22.299999),('AMZN','2002-12-11',21.67,22.379999,21.620001,22.129999,6387300,22.129999),('AMZN','2002-12-10',21.959999,21.99,21.24,21.860001,7093700,21.860001),('AMZN','2002-12-09',22.23,22.35,21.6,21.68,7454700,21.68),('AMZN','2002-12-06',21.700001,22.690001,21.51,22.610001,9393500,22.610001),('AMZN','2002-12-05',23.66,23.68,22.200001,22.58,10642600,22.58),('AMZN','2002-12-04',23.48,23.799999,22.959999,23.389999,7878900,23.389999),('AMZN','2002-12-03',23.83,23.98,23.379999,23.74,5901100,23.74),('AMZN','2002-12-02',24.15,25,24,24.110001,11152500,24.110001),('AMZN','2002-11-29',24.15,24.379999,23.33,23.35,2577300,23.35),('AMZN','2002-11-27',23.719999,24.24,23.709999,24.08,5666000,24.08),('AMZN','2002-11-26',24.02,24.200001,23.379999,23.4,6405800,23.4),('AMZN','2002-11-25',24.030001,24.5,23.82,24.25,10091100,24.25),('AMZN','2002-11-22',23.200001,24.280001,23.1,23.99,11686600,23.99),('AMZN','2002-11-21',23.33,23.85,23.209999,23.4,11288500,23.4),('AMZN','2002-11-20',21.35,23,21.219999,22.9,13294400,22.9),('AMZN','2002-11-19',21.879999,21.889999,21.23,21.290001,12258900,21.290001),('AMZN','2002-11-18',22.65,23.74,22.15,22.42,25333500,22.42),('AMZN','2002-11-15',21.15,22.35,21.09,22.209999,12258400,22.209999),('AMZN','2002-11-14',20.99,21.49,20.950001,21.209999,13177300,21.209999),('AMZN','2002-11-13',19.610001,21,19.610001,20.41,18206200,20.41),('AMZN','2002-11-12',19.01,19.99,19.01,19.82,10462200,19.82),('AMZN','2002-11-11',19.4,19.549999,18.799999,19,5749600,19),('AMZN','2002-11-08',19.040001,19.66,18.809999,19.51,7032100,19.51),('AMZN','2002-11-07',18.85,19.299999,18.77,19.120001,6419700,19.120001),('AMZN','2002-11-06',18.77,19.389999,18.26,19.34,7973400,19.34),('AMZN','2002-11-05',18.629999,18.870001,18.200001,18.719999,7942400,18.719999),('AMZN','2002-11-04',19.389999,19.809999,18.59,18.780001,12963500,18.780001),('AMZN','2002-11-01',19.219999,19.9,19.09,19.799999,5549400,19.799999),('AMZN','2002-10-31',19.030001,19.48,18.85,19.360001,6822600,19.360001),('AMZN','2002-10-30',18.85,19.219999,18.469999,19.08,6888800,19.08),('AMZN','2002-10-29',18.51,18.92,18.07,18.57,7242000,18.57),('AMZN','2002-10-28',19.280001,19.73,18.4,18.59,8799800,18.59),('AMZN','2002-10-25',18.84,19.360001,18.48,19.299999,15900000,19.299999),('AMZN','2002-10-24',19.950001,20.26,19.799999,19.860001,12929900,19.860001),('AMZN','2002-10-23',19.52,19.82,19.370001,19.75,6648100,19.75),('AMZN','2002-10-22',19.01,19.91,18.9,19.379999,8645700,19.379999),('AMZN','2002-10-21',18.889999,19.530001,18.719999,19.26,6757700,19.26),('AMZN','2002-10-18',18.48,19.290001,18.360001,19.040001,6568300,19.040001),('AMZN','2002-10-17',20.1,20.219999,18.43,18.74,14180900,18.74),('AMZN','2002-10-16',18.27,19.66,18.25,19.49,8742100,19.49),('AMZN','2002-10-15',19.84,20.139999,18.65,18.940001,14009200,18.940001),('AMZN','2002-10-14',18.18,19.23,18.17,19.200001,9872400,19.200001),('AMZN','2002-10-11',18.18,18.74,18.1,18.459999,9628500,18.459999),('AMZN','2002-10-10',17.16,17.969999,17.15,17.959999,10528600,17.959999),('AMZN','2002-10-09',16.700001,17.129999,16.6,16.860001,6083500,16.860001),('AMZN','2002-10-08',16.879999,17.059999,16.459999,16.940001,6098000,16.940001),('AMZN','2002-10-07',16.549999,16.959999,16.370001,16.639999,5748100,16.639999),('AMZN','2002-10-04',16.950001,17.15,16.379999,16.549999,7649400,16.549999),('AMZN','2002-10-03',16.790001,17.25,16.66,16.75,6354100,16.75),('AMZN','2002-10-02',16.809999,17.639999,16.700001,17.01,8223600,17.01),('AMZN','2002-10-01',16.23,17.059999,16.01,16.950001,9217300,16.950001),('AMZN','2002-09-30',16.639999,16.85,15.85,15.93,9239900,15.93),('AMZN','2002-09-27',16.85,17.4,16.82,17.01,7033700,17.01),('AMZN','2002-09-26',15.93,17.35,15.71,17.15,11635000,17.15),('AMZN','2002-09-25',16.17,16.389999,15.29,15.73,9339000,15.73),('AMZN','2002-09-24',15.87,16.370001,15.6,15.93,7072900,15.93),('AMZN','2002-09-23',15.6,16.440001,15.59,16.049999,7404500,16.049999),('AMZN','2002-09-20',17.450001,17.639999,15.45,15.86,12605600,15.86),('AMZN','2002-09-19',17.4,17.639999,17.17,17.209999,4841100,17.209999),('AMZN','2002-09-18',17.219999,17.93,16.950001,17.73,8391000,17.73),('AMZN','2002-09-17',17,17.75,16.77,17.35,8621200,17.35),('AMZN','2002-09-16',16.51,16.93,16.450001,16.709999,2962500,16.709999),('AMZN','2002-09-13',16.690001,16.99,16.5,16.610001,3654900,16.610001),('AMZN','2002-09-12',16.83,17.129999,16.610001,16.75,7065100,16.75),('AMZN','2002-09-11',17.15,17.85,17.040001,17.110001,6663200,17.110001),('AMZN','2002-09-10',16.530001,17.35,16.42,17.129999,11248800,17.129999),('AMZN','2002-09-09',15.12,16.65,15.06,16.51,8822500,16.51),('AMZN','2002-09-06',14.56,15.48,14.56,15.31,4995300,15.31),('AMZN','2002-09-05',14.58,14.72,14.24,14.25,5320200,14.25),('AMZN','2002-09-04',14.66,14.96,14.26,14.83,4430400,14.83),('AMZN','2002-09-03',14.71,15.03,14.49,14.6,4680200,14.6),('AMZN','2002-08-30',14.91,15.38,14.75,14.94,3439700,14.94),('AMZN','2002-08-29',14.43,15.19,14.21,15.14,6791800,15.14),('AMZN','2002-08-28',14.48,14.97,14.35,14.57,4985500,14.57),('AMZN','2002-08-27',15.04,15.27,14.5,14.52,3578900,14.52),('AMZN','2002-08-26',15.29,15.44,14.68,14.93,6409600,14.93),('AMZN','2002-08-23',15.6,15.72,14.95,15.17,5038800,15.17),('AMZN','2002-08-22',15.33,15.95,14.92,15.73,6854100,15.73),('AMZN','2002-08-21',15.95,15.97,15.2,15.38,7284200,15.38),('AMZN','2002-08-20',15.38,15.99,15.31,15.98,7701300,15.98),('AMZN','2002-08-19',14.84,15.52,14.67,15.5,4277100,15.5),('AMZN','2002-08-16',14.39,15.01,14.31,14.9,3652100,14.9),('AMZN','2002-08-15',14.05,14.75,13.92,14.62,5046600,14.62),('AMZN','2002-08-14',13.93,14.06,13.32,13.91,6935200,13.91),('AMZN','2002-08-13',14.3,14.67,13.9,13.93,5234400,13.93),('AMZN','2002-08-12',14.14,14.49,13.95,14.46,3503300,14.46),('AMZN','2002-08-09',13.61,14.75,13.6,14.26,4777900,14.26),('AMZN','2002-08-08',13.24,14.1,13.06,13.9,5470800,13.9),('AMZN','2002-08-07',13.93,13.94,12.85,13.6,5555700,13.6),('AMZN','2002-08-06',13.27,13.9,13.14,13.74,4701900,13.74),('AMZN','2002-08-05',13.65,13.79,12.78,12.87,3857300,12.87),('AMZN','2002-08-02',14.13,14.14,13.45,13.84,4178600,13.84),('AMZN','2002-08-01',14.31,14.5,13.99,14.16,6066800,14.16),('AMZN','2002-07-31',14.45,14.66,14.14,14.45,3801000,14.45),('AMZN','2002-07-30',14.19,14.9,14.08,14.77,5558900,14.77),('AMZN','2002-07-29',13.25,14.46,13.23,14.33,7049500,14.33),('AMZN','2002-07-26',12.72,13.11,12.5,12.93,5556700,12.93),('AMZN','2002-07-25',13.71,14.01,12.4,12.49,9360200,12.49),('AMZN','2002-07-24',12.37,14.16,12.26,14.1,19766300,14.1),('AMZN','2002-07-23',15.54,15.88,14.4,14.55,11291400,14.55),('AMZN','2002-07-22',15.15,15.65,15,15.5,9332900,15.5),('AMZN','2002-07-19',15.36,15.71,15.07,15.29,6105800,15.29),('AMZN','2002-07-18',15.92,16.59,15.53,15.55,6856700,15.55),('AMZN','2002-07-17',16.84,17.16,15.32,16.16,7322100,16.16),('AMZN','2002-07-16',15.69,17.07,15.66,16.290001,10790700,16.290001),('AMZN','2002-07-15',15.47,15.98,15,15.94,6026100,15.94),('AMZN','2002-07-12',15.75,16.190001,15.25,15.43,7000000,15.43),('AMZN','2002-07-11',14.66,15.84,14,15.55,7317100,15.55),('AMZN','2002-07-10',15.65,15.94,14.65,14.96,6761200,14.96),('AMZN','2002-07-09',15.05,16.030001,14.98,15.6,7528600,15.6),('AMZN','2002-07-08',14.95,15.85,14.68,14.94,5890000,14.94),('AMZN','2002-07-05',14.39,15.23,14.37,15.21,3366900,15.21),('AMZN','2002-07-03',13.38,14.46,12.89,14.25,7703700,14.25),('AMZN','2002-07-02',13.6,14.16,13,13.32,8669900,13.32),('AMZN','2002-07-01',16.17,16.17,13.52,13.55,13536500,13.55),('AMZN','2002-06-28',15.69,16.360001,15.4,16.25,6237900,16.25),('AMZN','2002-06-27',16.110001,16.469999,15.3,15.86,6192000,15.86),('AMZN','2002-06-26',14.69,15.93,14.68,15.85,8272200,15.85),('AMZN','2002-06-25',16.889999,16.950001,15.04,15.34,15304000,15.34),('AMZN','2002-06-24',17.43,17.780001,16.940001,17.51,5956800,17.51),('AMZN','2002-06-21',17.6,17.790001,17.34,17.530001,5176800,17.530001),('AMZN','2002-06-20',18.32,18.379999,17.34,17.549999,8697000,17.549999),('AMZN','2002-06-19',18.49,19.1,18.27,18.299999,7420300,18.299999),('AMZN','2002-06-18',18.129999,19.16,18.09,18.780001,7962100,18.780001),('AMZN','2002-06-17',16.950001,18.48,16.860001,18.41,9051600,18.41),('AMZN','2002-06-14',17.139999,17.4,16.26,16.82,7973200,16.82),('AMZN','2002-06-13',17,17.5,16.74,17.43,4892900,17.43),('AMZN','2002-06-12',17.049999,17.15,16.26,17.08,7331200,17.08),('AMZN','2002-06-11',17.309999,17.790001,17.120001,17.139999,5520800,17.139999),('AMZN','2002-06-10',17.9,18.120001,17.02,17.299999,11082400,17.299999),('AMZN','2002-06-07',17.889999,18.65,17.85,18.58,5358000,18.58),('AMZN','2002-06-06',17.889999,18.41,17.76,18.17,5250000,18.17),('AMZN','2002-06-05',17.98,18.18,17.450001,17.99,4372500,17.99),('AMZN','2002-06-04',17.799999,18.139999,17.469999,17.969999,6849700,17.969999),('AMZN','2002-06-03',18.309999,18.5,17.93,17.959999,3716400,17.959999),('AMZN','2002-05-31',18.5,18.889999,18.200001,18.23,5081400,18.23),('AMZN','2002-05-30',18.700001,18.940001,18.08,18.370001,7432100,18.370001),('AMZN','2002-05-29',18.82,19.1,18.799999,18.91,3614100,18.91),('AMZN','2002-05-28',19.57,19.610001,18.77,19.059999,3953300,19.059999),('AMZN','2002-05-24',19.4,19.690001,19.059999,19.469999,4250300,19.469999),('AMZN','2002-05-23',18.84,19.549999,18.610001,19.450001,5648200,19.450001),('AMZN','2002-05-22',18.67,19.129999,18.219999,18.75,5075200,18.75),('AMZN','2002-05-21',19.540001,19.799999,18.549999,18.76,7763500,18.76),('AMZN','2002-05-20',18.799999,19.48,18.77,19.389999,8460800,19.389999),('AMZN','2002-05-17',19.969999,20,18.809999,19.16,6446900,19.16),('AMZN','2002-05-16',19.51,19.950001,19.290001,19.610001,7815700,19.610001),('AMZN','2002-05-15',18.68,20.4,18.35,19.940001,12898100,19.940001),('AMZN','2002-05-14',18.040001,19.450001,18.02,18.809999,14659700,18.809999),('AMZN','2002-05-13',17.17,17.629999,16.85,17.32,6700100,17.32),('AMZN','2002-05-10',17.889999,17.959999,16.799999,16.940001,7572800,16.940001),('AMZN','2002-05-09',17.120001,18.23,17.1,17.73,11002300,17.73),('AMZN','2002-05-08',16.549999,17.459999,16.5,17.32,7888400,17.32),('AMZN','2002-05-07',16.110001,16.35,16.030001,16.110001,5543700,16.110001),('AMZN','2002-05-06',15.94,16.49,15.75,16.120001,5352600,16.120001),('AMZN','2002-05-03',16.23,16.4,15.75,16.049999,5161000,16.049999),('AMZN','2002-05-02',16.43,16.65,16.25,16.32,4819000,16.32),('AMZN','2002-05-01',16.549999,17.049999,16.42,16.49,7701300,16.49),('AMZN','2002-04-30',16.129999,16.76,15.93,16.690001,6420800,16.690001),('AMZN','2002-04-29',16.75,17,15.9,16.18,8415200,16.18),('AMZN','2002-04-26',16.860001,16.950001,16.32,16.91,8135700,16.91),('AMZN','2002-04-25',16.51,17.049999,16.41,16.82,11730200,16.82),('AMZN','2002-04-24',15.23,16.85,15.05,16.790001,34459400,16.790001),('AMZN','2002-04-23',14.35,14.75,13.88,14.06,8076900,14.06),('AMZN','2002-04-22',14.58,14.85,14.15,14.31,5290300,14.31),('AMZN','2002-04-19',14.38,14.74,14.15,14.53,3727600,14.53),('AMZN','2002-04-18',14.7,14.86,13.95,14.26,3876400,14.26),('AMZN','2002-04-17',14.24,15,14.24,14.82,7756100,14.82),('AMZN','2002-04-16',14.18,14.29,13.72,14.01,3681000,14.01),('AMZN','2002-04-15',13.42,14.1,13.35,13.89,4753700,13.89),('AMZN','2002-04-12',12.9,13.61,12.85,13.31,5379100,13.31),('AMZN','2002-04-11',13.28,13.28,12.52,12.74,5957600,12.74),('AMZN','2002-04-10',13.76,14,13.05,13.48,5256700,13.48),('AMZN','2002-04-09',14.07,14.59,13.56,13.6,6459000,13.6),('AMZN','2002-04-08',12.97,13.96,12.96,13.95,5277800,13.95),('AMZN','2002-04-05',13.67,14.04,13.31,13.5,4500000,13.5),('AMZN','2002-04-04',13.73,13.8,13.23,13.54,5731700,13.54),('AMZN','2002-04-03',14.37,14.45,13.6,13.67,4534100,13.67),('AMZN','2002-04-02',14.64,15.09,14.19,14.25,4771400,14.25),('AMZN','2002-04-01',14.28,14.8,14.14,14.8,4767900,14.8),('AMZN','2002-03-28',14.4,14.65,14.25,14.3,3122500,14.3),('AMZN','2002-03-27',13.9,14.35,13.7,14.25,8146300,14.25),('AMZN','2002-03-26',14.64,15.45,14.55,14.83,4925100,14.83),('AMZN','2002-03-25',15.47,15.73,14.72,14.74,5116100,14.74),('AMZN','2002-03-22',15.12,15.6,15.1,15.53,5185000,15.53),('AMZN','2002-03-21',14.62,15.24,14.56,15.17,5577900,15.17),('AMZN','2002-03-20',14.48,15.13,14.3,14.5,7179300,14.5),('AMZN','2002-03-19',15.15,15.4,14.56,14.66,4893700,14.66),('AMZN','2002-03-18',14.15,15.28,14.14,15.01,9831800,15.01),('AMZN','2002-03-15',14.27,14.29,13.55,14.03,12320700,14.03),('AMZN','2002-03-14',14.99,15.5,14.28,14.48,15169300,14.48),('AMZN','2002-03-13',16.049999,16.34,15.64,15.74,5559400,15.74),('AMZN','2002-03-12',16.35,16.59,16.040001,16.309999,5619100,16.309999),('AMZN','2002-03-11',16.040001,16.879999,15.86,16.709999,6624700,16.709999),('AMZN','2002-03-08',16.25,16.959999,15.93,16.35,9434800,16.35),('AMZN','2002-03-07',16.41,16.950001,15.4,15.62,9272300,15.62),('AMZN','2002-03-06',14.82,16.59,14.82,16.33,14262700,16.33),('AMZN','2002-03-05',16,16.68,15.53,15.97,8809700,15.97),('AMZN','2002-03-04',15.42,16.49,15.4,16.48,13928200,16.48),('AMZN','2002-03-01',14.13,15.4,14.12,15.39,9839200,15.39),('AMZN','2002-02-28',14.29,14.75,13.93,14.1,6052400,14.1),('AMZN','2002-02-27',14.55,14.73,14.12,14.27,8550600,14.27),('AMZN','2002-02-26',13.51,14.49,13.45,14.4,8310500,14.4),('AMZN','2002-02-25',13.09,13.74,13,13.73,5734700,13.73),('AMZN','2002-02-22',13.05,13.23,12.7,13.07,7865400,13.07),('AMZN','2002-02-21',12.91,13.65,12.9,13.26,8276200,13.26),('AMZN','2002-02-20',13.19,13.4,12.15,12.96,8016100,12.96),('AMZN','2002-02-19',12.95,13.84,12.8,13.01,8291900,13.01),('AMZN','2002-02-15',13.91,14.04,13.27,13.41,7265400,13.41),('AMZN','2002-02-14',13.34,14.26,13.3,13.88,9281500,13.88),('AMZN','2002-02-13',13.1,13.33,13.06,13.29,6040800,13.29),('AMZN','2002-02-12',13.03,13.24,12.5,12.9,7463400,12.9),('AMZN','2002-02-11',12.64,13.5,12.54,13.3,9469700,13.3),('AMZN','2002-02-08',11.51,12.67,11.5,12.52,6085600,12.52),('AMZN','2002-02-07',11.25,11.85,11.06,11.24,7172400,11.24),('AMZN','2002-02-06',11.9,12,11.2,11.26,8859400,11.26),('AMZN','2002-02-05',11.98,12.29,11.16,11.5,14315700,11.5),('AMZN','2002-02-04',12.91,13.09,12.43,12.53,19135800,12.53),('AMZN','2002-02-01',14.07,14.09,13.35,13.73,7801400,13.73),('AMZN','2002-01-31',14.12,14.49,13.41,14.19,10485300,14.19),('AMZN','2002-01-30',13.98,14.25,13.2,13.9,14751800,13.9),('AMZN','2002-01-29',15.54,15.55,13.97,14.22,20244900,14.22),('AMZN','2002-01-28',14.86,15.77,14.76,15.5,23016000,15.5),('AMZN','2002-01-25',13.56,15.39,13.39,14.44,30276500,14.44),('AMZN','2002-01-24',12.75,14.06,12.71,14.01,23468600,14.01),('AMZN','2002-01-23',12.49,12.6,11.9,12.47,18031600,12.47),('AMZN','2002-01-22',12.74,12.79,12.14,12.6,56645900,12.6),('AMZN','2002-01-18',9.6,10.55,9.39,10.16,11493500,10.16),('AMZN','2002-01-17',9.82,9.85,9.4,9.74,16630700,9.74),('AMZN','2002-01-16',10.01,10.01,9.03,9.13,15039900,9.13),('AMZN','2002-01-15',10.34,10.42,10.16,10.29,5092300,10.29),('AMZN','2002-01-14',10.8,10.83,10.09,10.11,5973300,10.11),('AMZN','2002-01-11',11.03,11.34,10.93,11.03,4276800,11.03),('AMZN','2002-01-10',11.66,11.67,10.87,11.04,8125900,11.04),('AMZN','2002-01-09',11.96,12.17,11.3,11.53,10879600,11.53),('AMZN','2002-01-08',12.27,12.32,11.75,11.85,6041100,11.85),('AMZN','2002-01-07',12.08,12.51,12.08,12.34,12182900,12.34),('AMZN','2002-01-04',12.02,12.4,11.95,12.25,12687300,12.25),('AMZN','2002-01-03',11.13,11.94,11.05,11.9,10875700,11.9),('AMZN','2002-01-02',10.93,11,10.48,10.96,6519600,10.96),('AMZN','2001-12-31',11.07,11.19,10.74,10.82,6034700,10.82),('AMZN','2001-12-28',10.91,11.08,10.69,10.9,10257900,10.9),('AMZN','2001-12-27',11.33,11.49,10.57,10.6,10840100,10.6),('AMZN','2001-12-26',10.97,11.28,10.87,11.1,18198500,11.1),('AMZN','2001-12-24',10.15,10.22,9.51,9.83,6236900,9.83),('AMZN','2001-12-21',10.31,11.06,10,10,13944900,10),('AMZN','2001-12-20',10.57,10.83,10.14,10.15,7851200,10.15),('AMZN','2001-12-19',10.73,11.15,10.51,10.71,7003700,10.71),('AMZN','2001-12-18',11.05,11.36,10.62,10.86,7354200,10.86),('AMZN','2001-12-17',11.1,11.14,10.18,10.81,8599300,10.81),('AMZN','2001-12-14',11.1,11.2,10.07,11,10024600,11),('AMZN','2001-12-13',11.54,11.8,10.85,10.89,7874100,10.89),('AMZN','2001-12-12',12.43,12.43,11.63,11.91,8075100,11.91),('AMZN','2001-12-11',12,12.43,11.78,12.24,14134000,12.24),('AMZN','2001-12-10',11.55,12.15,11.44,11.65,8515900,11.65),('AMZN','2001-12-07',12.29,12.3,11.5,11.71,7088000,11.71),('AMZN','2001-12-06',12.04,12.4,11.85,12.1,12484600,12.1),('AMZN','2001-12-05',12.4,12.8,11.75,11.76,23912200,11.76),('AMZN','2001-12-04',10.93,12.05,10.71,11.93,14499700,11.93),('AMZN','2001-12-03',11.02,11.08,10.48,10.49,9525900,10.49),('AMZN','2001-11-30',11.3,11.55,10.8,11.32,8888800,11.32),('AMZN','2001-11-29',11.89,11.9,10.79,11.15,20274000,11.15),('AMZN','2001-11-28',11.24,12.4,11.18,11.59,48516200,11.59),('AMZN','2001-11-27',12.05,12.25,11.22,11.48,34308800,11.48),('AMZN','2001-11-26',9.83,12.22,9.8,12.21,50689200,12.21),('AMZN','2001-11-23',8.9,9.14,8.56,9.08,4072800,9.08),('AMZN','2001-11-21',8.74,8.97,8.04,8.8,8996600,8.8),('AMZN','2001-11-20',9.07,9.3,8.6,8.6,7452000,8.6),('AMZN','2001-11-19',9.35,9.5,9,9.19,10011400,9.19),('AMZN','2001-11-16',9.21,9.35,8.75,8.95,13062000,8.95),('AMZN','2001-11-15',9.22,9.9,8.75,9.05,20948200,9.05),('AMZN','2001-11-14',7.63,9.49,7.6,9.49,29529800,9.49),('AMZN','2001-11-13',7.44,7.53,7.2,7.29,6136300,7.29),('AMZN','2001-11-12',7.16,7.24,6.8,7.05,3827300,7.05),('AMZN','2001-11-09',7.05,7.22,6.97,7.12,4400400,7.12),('AMZN','2001-11-08',7.66,7.67,6.74,6.97,9489700,6.97),('AMZN','2001-11-07',7.01,7.68,7,7.43,9715600,7.43),('AMZN','2001-11-06',7.08,7.13,6.91,7.05,5607800,7.05),('AMZN','2001-11-05',7.1,7.2,6.96,6.99,6287800,6.99),('AMZN','2001-11-02',6.95,6.95,6.67,6.71,3697100,6.71),('AMZN','2001-11-01',7.08,7.1,6.6,6.95,5053500,6.95),('AMZN','2001-10-31',6.79,7.02,6.55,6.98,7741500,6.98),('AMZN','2001-10-30',7.01,7.03,6.32,6.42,10055500,6.42),('AMZN','2001-10-29',7.61,7.66,7.04,7.05,5161800,7.05),('AMZN','2001-10-26',7.63,8.01,7.51,7.56,6107100,7.56),('AMZN','2001-10-25',7.39,7.78,7.15,7.77,9267800,7.77),('AMZN','2001-10-24',8.05,8.15,7.4,7.64,26692400,7.64),('AMZN','2001-10-23',9.25,9.6,8.85,9.55,12226400,9.55),('AMZN','2001-10-22',8.07,8.83,8.04,8.77,4231000,8.77),('AMZN','2001-10-19',8.49,8.52,7.5,8.01,7007300,8.01),('AMZN','2001-10-18',8.91,9.23,8.38,8.47,4353300,8.47),('AMZN','2001-10-17',9.98,9.99,8.85,8.92,8944500,8.92),('AMZN','2001-10-16',9.23,9.75,9.11,9.56,8299600,9.56),('AMZN','2001-10-15',8.24,9.2,8.23,8.88,8601800,8.88),('AMZN','2001-10-12',7.76,8.15,7.47,8.07,3629600,8.07),('AMZN','2001-10-11',7.54,8.16,7.5,7.85,6665300,7.85),('AMZN','2001-10-10',6.9,7.31,6.8,7.26,3083000,7.26),('AMZN','2001-10-09',7.11,7.12,6.67,6.91,2766800,6.91),('AMZN','2001-10-08',7.07,7.3,6.91,7.12,3934400,7.12),('AMZN','2001-10-05',6.97,7.9,6.74,7.2,5900900,7.2),('AMZN','2001-10-04',7.09,7.87,6.68,7.04,6217200,7.04),('AMZN','2001-10-03',6.17,7.21,6.02,6.76,5323500,6.76),('AMZN','2001-10-02',6.17,6.17,5.95,6.08,5677700,6.08),('AMZN','2001-10-01',5.91,6.1,5.51,6.01,7994400,6.01),('AMZN','2001-09-28',6.25,6.47,5.83,5.97,6967200,5.97),('AMZN','2001-09-27',6.47,6.64,5.67,6.2,8275000,6.2),('AMZN','2001-09-26',7.2,7.23,6,6.35,7839100,6.35),('AMZN','2001-09-25',7.49,7.57,7.02,7.09,4863100,7.09),('AMZN','2001-09-24',7.7,7.83,7.34,7.46,5102700,7.46),('AMZN','2001-09-21',6.95,7.72,6.69,7.48,12866100,7.48),('AMZN','2001-09-20',7.11,7.64,7.05,7.48,8630900,7.48),('AMZN','2001-09-19',7.35,7.45,6.64,7.31,9436500,7.31),('AMZN','2001-09-18',7.59,7.75,7.25,7.29,6270900,7.29),('AMZN','2001-09-17',7.3,8.05,7.05,7.49,10573500,7.49),('AMZN','2001-09-10',8.4,8.65,8.06,8.63,5833600,8.63),('AMZN','2001-09-07',7.96,8.61,7.85,8.51,7122100,8.51),('AMZN','2001-09-06',7.84,8.19,7.67,8.15,7131600,8.15),('AMZN','2001-09-05',8.66,8.68,6.85,7.65,21073400,7.65),('AMZN','2001-09-04',8.95,9.19,8.52,8.59,4857700,8.59),('AMZN','2001-08-31',8.7,9.3,8.69,8.94,3641600,8.94),('AMZN','2001-08-30',9.06,9.49,8.55,8.69,5851400,8.69),('AMZN','2001-08-29',10.04,10.05,9.01,9.19,3803600,9.19),('AMZN','2001-08-28',10.12,10.15,9.56,9.97,3229100,9.97),('AMZN','2001-08-27',10.09,10.27,9.91,10.13,2618000,10.13),('AMZN','2001-08-24',9.84,10.3,9.72,10.23,3779900,10.23),('AMZN','2001-08-23',10.13,10.16,9.57,9.63,4000700,9.63),('AMZN','2001-08-22',10.16,10.23,9.59,10.2,4126200,10.2),('AMZN','2001-08-21',10.7,10.79,9.88,9.89,5138300,9.89),('AMZN','2001-08-20',10.19,10.41,9.95,10.4,3614000,10.4),('AMZN','2001-08-17',9.51,10.09,9.45,9.99,5360600,9.99),('AMZN','2001-08-16',10.08,10.15,9.4,9.81,6227100,9.81),('AMZN','2001-08-15',10.54,10.83,10,10.08,3358500,10.08),('AMZN','2001-08-14',10.32,11.04,10.27,10.53,4807100,10.53),('AMZN','2001-08-13',10.1,10.3,9.77,10.12,4831500,10.12),('AMZN','2001-08-10',10.58,10.65,9.94,9.95,9187300,9.95),('AMZN','2001-08-09',11.14,11.17,10.25,10.46,6049000,10.46),('AMZN','2001-08-08',11.51,11.55,11.03,11.11,3373400,11.11),('AMZN','2001-08-07',11.89,11.9,11.52,11.6,2560200,11.6),('AMZN','2001-08-06',12.18,12.2,11.85,11.9,2661800,11.9),('AMZN','2001-08-03',12.24,12.39,12.11,12.15,3084900,12.15),('AMZN','2001-08-02',12.59,12.6,12.1,12.19,3872500,12.19),('AMZN','2001-08-01',12.73,12.86,12.17,12.5,5510600,12.5),('AMZN','2001-07-31',12.64,12.86,12.23,12.49,4378900,12.49),('AMZN','2001-07-30',12.21,12.75,11.98,12.55,5181000,12.55),('AMZN','2001-07-27',12.33,12.43,11.7,12.25,9075900,12.25),('AMZN','2001-07-26',11.67,12.75,11.23,12.33,10502500,12.33),('AMZN','2001-07-25',12.29,12.31,11.07,11.51,12559700,11.51),('AMZN','2001-07-24',13.62,14,11.9,12.06,32572900,12.06),('AMZN','2001-07-23',17.02,17.129999,15.96,16.030001,8663900,16.030001),('AMZN','2001-07-20',16.530001,17.25,16.450001,16.98,3735700,16.98),('AMZN','2001-07-19',16.15,16.799999,16.139999,16.49,5212800,16.49),('AMZN','2001-07-18',16.07,16.65,15.88,15.96,3673100,15.96),('AMZN','2001-07-17',15.84,16.49,15.83,16.35,3706200,16.35),('AMZN','2001-07-16',16.940001,17.42,16.01,16.01,7315800,16.01),('AMZN','2001-07-13',16.26,17,16.1,16.98,6848300,16.98),('AMZN','2001-07-12',15.7,16.540001,15.7,16.49,5976500,16.49),('AMZN','2001-07-11',15.43,15.8,14.95,15.34,5821800,15.34),('AMZN','2001-07-10',16.08,16.120001,15.6,15.61,8642700,15.61),('AMZN','2001-07-09',15.35,15.9,15.11,15.81,8001000,15.81),('AMZN','2001-07-06',14.9,15.72,14.8,15.27,9091200,15.27),('AMZN','2001-07-05',14.28,15.45,14.2,15.27,12083200,15.27),('AMZN','2001-07-03',14.49,14.5,14,14.13,2701100,14.13),('AMZN','2001-07-02',14.1,14.71,13.85,14.53,6334500,14.53),('AMZN','2001-06-29',14.31,14.65,13.72,14.15,4489000,14.15),('AMZN','2001-06-28',14.23,14.59,13.77,14.36,5516700,14.36),('AMZN','2001-06-27',13.81,14.25,13.65,14.04,7624400,14.04),('AMZN','2001-06-26',12.54,13.74,12.04,13.25,6639500,13.25),('AMZN','2001-06-25',12.71,13.14,12.57,12.81,6947000,12.81),('AMZN','2001-06-22',13.13,13.27,12.38,12.4,6316700,12.4),('AMZN','2001-06-21',12.68,13.2,12.59,13.08,9777400,13.08),('AMZN','2001-06-20',11.27,12.7,11.2,12.53,10652300,12.53),('AMZN','2001-06-19',12.45,12.65,11.2,11.36,6109500,11.36),('AMZN','2001-06-18',12.45,12.7,11.67,11.83,5717100,11.83),('AMZN','2001-06-15',13.01,13.46,12.3,12.49,7671600,12.49),('AMZN','2001-06-14',14.12,14.12,13.16,13.29,5088300,13.29),('AMZN','2001-06-13',14.96,15.15,14.11,14.12,3784400,14.12),('AMZN','2001-06-12',14.6,14.79,14.32,14.64,4333700,14.64),('AMZN','2001-06-11',15.5,15.55,14.45,14.86,4971000,14.86),('AMZN','2001-06-08',16.25,16.33,15.65,15.7,2508300,15.7),('AMZN','2001-06-07',15.82,16.23,15.69,16.129999,3445200,16.129999),('AMZN','2001-06-06',16.67,16.719999,15.48,15.99,9736100,15.99),('AMZN','2001-06-05',17.059999,17.92,16,16.440001,12758100,16.440001),('AMZN','2001-06-04',17.32,17.4,16.15,16.91,6141000,16.91),('AMZN','2001-06-01',17.219999,17.309999,16.389999,16.950001,6468600,16.950001),('AMZN','2001-05-31',15.84,17.200001,15.75,16.690001,9632000,16.690001),('AMZN','2001-05-30',16.540001,17,15.62,15.66,8851400,15.66),('AMZN','2001-05-29',17.209999,17.540001,16.700001,17.219999,9394900,17.219999),('AMZN','2001-05-25',16.65,17.530001,16.370001,17.09,6928700,17.09),('AMZN','2001-05-24',15.71,16.75,15.25,16.75,5334900,16.75),('AMZN','2001-05-23',16.200001,16.799999,15.12,15.6,8926500,15.6),('AMZN','2001-05-22',16.790001,17,15.9,16.25,7309000,16.25),('AMZN','2001-05-21',14.95,16.42,14.75,16.379999,7232400,16.379999),('AMZN','2001-05-18',14.83,15,14.5,14.72,5071800,14.72),('AMZN','2001-05-17',14.09,15,14.03,14.78,6755400,14.78),('AMZN','2001-05-16',13.45,14.38,13.1,14.13,7279000,14.13),('AMZN','2001-05-15',13.35,14.3,13.14,13.54,6131200,13.54),('AMZN','2001-05-14',14.53,14.53,13.16,13.33,6194200,13.33),('AMZN','2001-05-11',14.55,14.8,14,14.68,3486900,14.68),('AMZN','2001-05-10',15.4,15.64,14.6,14.62,5012600,14.62),('AMZN','2001-05-09',15.55,15.66,15,15.01,4671000,15.01),('AMZN','2001-05-08',16.280001,16.49,15.6,16.18,7191500,16.18),('AMZN','2001-05-07',17.360001,17.530001,16.51,16.92,5083700,16.92),('AMZN','2001-05-04',16.35,17.6,15.93,17.559999,6584500,17.559999),('AMZN','2001-05-03',16.83,17,16.25,16.75,5010000,16.75),('AMZN','2001-05-02',17.139999,17.43,16.84,17.110001,7497200,17.110001),('AMZN','2001-05-01',15.9,17,15.8,16.889999,5107900,16.889999),('AMZN','2001-04-30',15.63,16.9,15.59,15.78,5780300,15.78),('AMZN','2001-04-27',15.72,15.73,15.02,15.27,4446000,15.27),('AMZN','2001-04-26',16.25,16.5,15,15.43,5960600,15.43),('AMZN','2001-04-25',15.69,16.1,14.6,16.09,9317100,16.09),('AMZN','2001-04-24',16.440001,16.799999,15.48,15.68,7082600,15.68),('AMZN','2001-04-23',16.389999,17.459999,16.02,16.200001,11689600,16.200001),('AMZN','2001-04-20',15.62,16.200001,14.97,15.78,8522100,15.78),('AMZN','2001-04-19',16.9,16.9,15.69,15.99,8742600,15.99),('AMZN','2001-04-18',15.66,18.16,15.55,16.540001,19555000,16.540001),('AMZN','2001-04-17',13.81,14.87,13.75,14.74,5073500,14.74),('AMZN','2001-04-16',14.5,14.54,13.65,14.03,6310100,14.03),('AMZN','2001-04-12',13.05,15.01,13,14.67,11530000,14.67),('AMZN','2001-04-11',13.1,13.65,12.18,13.32,13421800,13.32),('AMZN','2001-04-10',11.24,13.5,11.2,12.01,18860400,12.01),('AMZN','2001-04-09',11.84,11.9,10.7,11.18,23405700,11.18),('AMZN','2001-04-06',8.9,8.9,8.2,8.37,5281100,8.37),('AMZN','2001-04-05',9.02,9.3,8.72,9.12,5424200,9.12),('AMZN','2001-04-04',8.57,9,8.1,8.4,5708100,8.4),('AMZN','2001-04-03',8.71,9.15,8.5,8.63,4865700,8.63),('AMZN','2001-04-02',10.33,10.53,8.5,9.1,8803900,9.1),('AMZN','2001-03-30',10.12,10.84,9.91,10.23,3558400,10.23),('AMZN','2001-03-29',10.57,11.03,10,10,4638400,10),('AMZN','2001-03-28',11.1,11.16,10.75,10.8,3386900,10.8),('AMZN','2001-03-27',10.92,11.8,10.51,11.64,5603200,11.64),('AMZN','2001-03-26',10.7,11.29,10.62,10.94,6850600,10.94),('AMZN','2001-03-23',10.5625,10.8125,9.9375,10.1875,3754400,10.1875),('AMZN','2001-03-22',10.0625,10.25,9.5625,10.1875,6594600,10.1875),('AMZN','2001-03-21',10.375,10.4375,10,10,5506600,10),('AMZN','2001-03-20',10.5625,11.5,10.125,10.25,6294700,10.25),('AMZN','2001-03-19',11.1875,11.3125,10.125,10.5,6774500,10.5),('AMZN','2001-03-16',10.625,11.0625,10.25,11,6984200,11),('AMZN','2001-03-15',11.375,11.4375,10.8125,10.875,5824900,10.875),('AMZN','2001-03-14',10.25,10.9375,10.125,10.625,3124400,10.625),('AMZN','2001-03-13',10.8125,11.0625,10.5,11,3330700,11),('AMZN','2001-03-12',11.375,11.6875,10.5,10.625,5716500,10.625),('AMZN','2001-03-09',11.4375,12.5,11.375,12.25,8856700,12.25),('AMZN','2001-03-08',11.9375,12,11.625,11.6875,4957600,11.6875),('AMZN','2001-03-07',11.9375,12.5625,11.4375,12.25,10644100,12.25),('AMZN','2001-03-06',13.07812,14,11.25,11.875,23191500,11.875),('AMZN','2001-03-05',12.375,13.0625,11.5,12.625,23500700,12.625),('AMZN','2001-03-02',10.03125,10.625,10,10,7545600,10),('AMZN','2001-03-01',9.875,10.6875,9.59375,10.4375,10996700,10.4375),('AMZN','2001-02-28',11.25,11.75,9.9375,10.1875,14629800,10.1875),('AMZN','2001-02-27',11.8125,12.125,11.625,11.75,7732600,11.75),('AMZN','2001-02-26',12.0625,12.25,11.5,11.9375,6229100,11.9375),('AMZN','2001-02-23',11.875,12.0625,11.0625,11.8125,5149900,11.8125),('AMZN','2001-02-22',12,12.125,11.375,11.9375,8249200,11.9375),('AMZN','2001-02-21',12.25,12.5,11.3125,11.9375,7552600,11.9375),('AMZN','2001-02-20',13.625,13.6875,12.4375,12.5,6589100,12.5),('AMZN','2001-02-16',13.625,14.125,13.3125,13.6875,6490600,13.6875),('AMZN','2001-02-15',13.5,14.625,13.5,14.5,16384500,14.5),('AMZN','2001-02-14',14.125,14.75,13.5,14.4375,8123400,14.4375),('AMZN','2001-02-13',15,15.0625,13.75,13.75,4795400,13.75),('AMZN','2001-02-12',14.125,15,13.70312,14.5,5295300,14.5),('AMZN','2001-02-09',14.3125,14.75,13.375,13.375,7454000,13.375),('AMZN','2001-02-08',15.3125,15.875,14.375,14.375,5295200,14.375),('AMZN','2001-02-07',15.1875,15.8125,14.5625,15,7567900,15),('AMZN','2001-02-06',13.8125,15.875,13.5625,15.8125,19075900,15.8125),('AMZN','2001-02-05',14.625,14.9375,14.3125,14.4375,9189800,14.4375),('AMZN','2001-02-02',16.125,16.1875,14.25,14.375,12101100,14.375),('AMZN','2001-02-01',17.1875,17.1875,15.75,16.25,9468700,16.25),('AMZN','2001-01-31',18.9375,19.5625,17.0625,17.3125,20475800,17.3125),('AMZN','2001-01-30',20.5625,20.6875,18.671881,18.9375,12273300,18.9375),('AMZN','2001-01-29',19.125,20.75,18.8125,20.125,7713000,20.125),('AMZN','2001-01-26',18.9375,20.5,18.875,19.5,5094600,19.5),('AMZN','2001-01-25',21.6875,21.75,19,19,7066400,19),('AMZN','2001-01-24',19.1875,22.375,19,21.875,13848100,21.875),('AMZN','2001-01-23',18.375,19.3125,18.25,18.953119,4744300,18.953119),('AMZN','2001-01-22',19.5,19.9375,18.5,18.5,4398600,18.5),('AMZN','2001-01-19',20.375,20.375,18.6875,19.9375,6177500,19.9375),('AMZN','2001-01-18',18.375,19.5,17.9375,19.5,4115800,19.5),('AMZN','2001-01-17',18.875,19.5625,17.75,18.375,9166000,18.375),('AMZN','2001-01-16',18.3125,18.375,17.25,18.0625,6017000,18.0625),('AMZN','2001-01-12',17.34375,18.5,17.125,17.6875,8434200,17.6875),('AMZN','2001-01-11',15.75,17.3125,15.625,17,12756600,17),('AMZN','2001-01-10',15.84375,17,15.5625,16.5,11002500,16.5),('AMZN','2001-01-09',14.5625,16.625,14.5625,16.375,23455200,16.375),('AMZN','2001-01-08',14.4375,15.5625,13.75,14.9375,10444700,14.9375),('AMZN','2001-01-05',15.5,15.875,13.5625,14.5625,8798800,14.5625),('AMZN','2001-01-04',17,17.5625,15.4375,15.5,10620500,15.5),('AMZN','2001-01-03',13.625,17.875,13.5625,17.5625,14680400,17.5625),('AMZN','2001-01-02',15.8125,16,13.625,13.875,9203500,13.875),('AMZN','2000-12-29',16.75,17.125,15,15.5625,9849700,15.5625),('AMZN','2000-12-28',16.625,18.25,16.625,17.375,8455600,17.375),('AMZN','2000-12-27',16,17.4375,15.5625,16.875,6598800,16.875),('AMZN','2000-12-26',16.3125,18.5,16.25,16.9375,9012800,16.9375),('AMZN','2000-12-22',15.3125,16.546881,15.25,15.5625,9387000,15.5625),('AMZN','2000-12-21',16.375,17.75,14.875,15.1875,8851400,15.1875),('AMZN','2000-12-20',16.1875,17.875,15.625,16.6875,22050700,16.6875),('AMZN','2000-12-19',20.3125,20.875,17.375,18.25,13218500,18.25),('AMZN','2000-12-18',20.75,21.1875,18.9375,19.875,16035200,19.875),('AMZN','2000-12-15',22.25,24.25,22,22.875,8713700,22.875),('AMZN','2000-12-14',24.0625,24.6875,22.59375,22.6875,7020800,22.6875),('AMZN','2000-12-13',26.5625,26.625,23.5,23.75,6281800,23.75),('AMZN','2000-12-12',24.5,27.5,24.3125,25.875,7306800,25.875),('AMZN','2000-12-11',22.875,26.125,21.75,25.3125,10904200,25.3125),('AMZN','2000-12-08',23.3125,24.6875,21.25,23.4375,12969800,23.4375),('AMZN','2000-12-07',23.0625,23.4375,20.125,21.375,10647500,21.375),('AMZN','2000-12-06',24.6875,26,23.625,23.625,8825800,23.625),('AMZN','2000-12-05',27.125,27.625,24.75,25.375,9969900,25.375),('AMZN','2000-12-04',25.1875,27.1875,23.25,26.5625,8255500,26.5625),('AMZN','2000-12-01',24.9375,26.75,23,24.625,7757400,24.625),('AMZN','2000-11-30',24.75,26.1875,22.875,24.6875,13123500,24.6875),('AMZN','2000-11-29',25.125,27.5,24.25,26.9375,11463200,26.9375),('AMZN','2000-11-28',26,26.1875,24.625,25.03125,11327500,25.03125),('AMZN','2000-11-27',29.75,30.75,27,28,6411400,28),('AMZN','2000-11-24',26.421881,29.125,26.0625,28.9375,7639300,28.9375),('AMZN','2000-11-22',23.875,27.5,22.125,25.1875,11877100,25.1875),('AMZN','2000-11-21',26.625,26.875,23.625,24.25,6197500,24.25),('AMZN','2000-11-20',26,27.9375,25,25.8125,6438300,25.8125),('AMZN','2000-11-17',28,29.625,26.875,27.4375,4996000,27.4375),('AMZN','2000-11-16',28.6875,30.5,27.75,27.8125,4134800,27.8125),('AMZN','2000-11-15',28.625,30.8125,28.4375,29.5,5263200,29.5),('AMZN','2000-11-14',28.75,29.875,25.75,28.9375,7837900,28.9375),('AMZN','2000-11-13',28.8125,30.109381,27.4375,27.8125,8377500,27.8125),('AMZN','2000-11-10',30.75,31.875,30,30.0625,5255600,30.0625),('AMZN','2000-11-09',32.6875,33,29.875,31.25,7169600,31.25),('AMZN','2000-11-08',36,37,33.25,33.875,5835300,33.875),('AMZN','2000-11-07',36.5,39.4375,35.5625,36.9375,5495300,36.9375),('AMZN','2000-11-06',38.5625,38.625,34.75,36.5625,6444600,36.5625),('AMZN','2000-11-03',39,40.875,36.875,37.5625,5962400,37.5625),('AMZN','2000-11-02',38.0625,39.875,37.5,39.75,6989700,39.75),('AMZN','2000-11-01',35.8125,40,35.6875,37.375,11099200,37.375),('AMZN','2000-10-31',32.6875,36.875,32.0625,36.625,9919500,36.625),('AMZN','2000-10-30',33.0625,34.375,30.265619,32.875,12510200,32.875),('AMZN','2000-10-27',33.9375,37.5,33.875,35.625,12370700,35.625),('AMZN','2000-10-26',32.1875,37.5,31,36.875,17825500,36.875),('AMZN','2000-10-25',34,36.5,31.75,31.875,28572900,31.875),('AMZN','2000-10-24',29.875,33.875,28.8125,29.5625,13676600,29.5625),('AMZN','2000-10-23',29.6875,30.375,27.625,30,10199600,30),('AMZN','2000-10-20',27.6875,31.25,27.125,30.8125,11621900,30.8125),('AMZN','2000-10-19',26.5625,28.125,24.1875,27.75,10874900,27.75),('AMZN','2000-10-18',19.875,25.375,19.375,25.125,18788700,25.125),('AMZN','2000-10-17',24.875,25.1875,20.875,21.9375,15140500,21.9375),('AMZN','2000-10-16',28.125,28.3125,24.125,24.3125,7147700,24.3125),('AMZN','2000-10-13',24.25,28.875,23.5,28.4375,7633400,28.4375),('AMZN','2000-10-12',28.375,28.8125,24.625,25.125,8032600,25.125),('AMZN','2000-10-11',27.9375,30.25,27.625,27.8125,7889700,27.8125),('AMZN','2000-10-10',29.75,32.71875,28.875,30.4375,7265500,30.4375),('AMZN','2000-10-09',30.25,30.5625,27.375,30.0625,12727500,30.0625),('AMZN','2000-10-06',32.5,33.25,30.1875,31.5625,8871100,31.5625),('AMZN','2000-10-05',35.1875,36.625,32,33.5625,6966300,33.5625),('AMZN','2000-10-04',33.4375,37.0625,32.5,36,7841100,36),('AMZN','2000-10-03',36.75,37.25,35,35.0625,5379900,35.0625),('AMZN','2000-10-02',38.1875,38.4375,35.25,35.875,5477700,35.875),('AMZN','2000-09-29',39,41.25,37.625,38.4375,6517100,38.4375),('AMZN','2000-09-28',37.3125,40.25,37.125,40,5857900,40),('AMZN','2000-09-27',38.6875,39.625,35.5,37.875,10030900,37.875),('AMZN','2000-09-26',40.625,41.125,39.5625,39.75,4260400,39.75),('AMZN','2000-09-25',41.21875,42.5625,40,40.375,5459900,40.375),('AMZN','2000-09-22',38.375,42.125,38.3125,41.4375,5996200,41.4375),('AMZN','2000-09-21',37.4375,40.5,37.25,40.0625,7425600,40.0625),('AMZN','2000-09-20',40.4375,40.5,37.375,37.5,9744800,37.5),('AMZN','2000-09-19',42.0625,42.75,39.125,40.75,7230800,40.75),('AMZN','2000-09-18',43.5,44.625,41.875,42.8125,4445200,42.8125),('AMZN','2000-09-15',45.375,45.4375,42.875,43.625,6180200,43.625),('AMZN','2000-09-14',44.1875,46,43.75,44.875,6963500,44.875),('AMZN','2000-09-13',41.3125,43.125,41,42.4375,4085000,42.4375),('AMZN','2000-09-12',43.375,44.1875,42.25,42.6875,3821500,42.6875),('AMZN','2000-09-11',42.625,45.21875,42.1875,42.375,5447100,42.375),('AMZN','2000-09-08',44.0625,45,42.5,42.9375,5088900,42.9375),('AMZN','2000-09-07',46.8125,47,43,43.5,7406200,43.5),('AMZN','2000-09-06',47.25,49.625,45.6875,45.875,14263200,45.875),('AMZN','2000-09-05',40.9375,46.3125,40.25,45.6875,10168200,45.6875),('AMZN','2000-09-01',42.125,42.5,41,41.5,3347100,41.5),('AMZN','2000-08-31',43.125,43.1875,41.4375,41.5,4616300,41.5),('AMZN','2000-08-30',42.375,43.96875,42,42.9375,12919600,42.9375),('AMZN','2000-08-29',39.5,40.875,38.875,39.625,4521100,39.625),('AMZN','2000-08-28',38.8125,42.5,38.5625,39.125,9178500,39.125),('AMZN','2000-08-25',39.125,40.0625,38.5625,39.9375,2708600,39.9375),('AMZN','2000-08-24',39.5625,40.5,38.8125,39.375,4719000,39.375),('AMZN','2000-08-23',36.375,39.5,35,38.8125,4721300,38.8125),('AMZN','2000-08-22',38.125,38.1875,36.0625,36.5,3508200,36.5),('AMZN','2000-08-21',39.09375,39.875,36.5,37.5,4037500,37.5),('AMZN','2000-08-18',39.25,40.125,38.9375,39,7371100,39),('AMZN','2000-08-17',38,39.0625,36.875,38.25,4974100,38.25),('AMZN','2000-08-16',37.5625,39.875,37.53125,38.625,9833200,38.625),('AMZN','2000-08-15',34.625,38.3125,34.375,37.5625,8497200,37.5625),('AMZN','2000-08-14',33.5,35.1875,32.6875,34.875,6217200,34.875),('AMZN','2000-08-11',30.5,34,30.3125,33.6875,9116200,33.6875),('AMZN','2000-08-10',31.5,31.75,29.75,30.4375,6073000,30.4375),('AMZN','2000-08-09',32.375,32.375,30.375,30.875,8874400,30.875),('AMZN','2000-08-08',33.25,33.375,32.4375,32.9375,5050600,32.9375),('AMZN','2000-08-07',32,34.25,31.625,33.8125,4403100,33.8125),('AMZN','2000-08-04',31.9375,34.1875,31.5,32.5,4871100,32.5),('AMZN','2000-08-03',29.4375,31.75,29.3125,31.5,5144100,31.5),('AMZN','2000-08-02',30.25,32,30.21875,30.8125,4952900,30.8125),('AMZN','2000-08-01',30.625,32.25,30.25,30.25,8156400,30.25),('AMZN','2000-07-31',30.0625,30.25,27.875,30.125,9478800,30.125),('AMZN','2000-07-28',31.4375,32.125,29,30,12447000,30),('AMZN','2000-07-27',31.4375,32,29.75,31.375,23579300,31.375),('AMZN','2000-07-26',35.0625,36.71875,34.0625,36.0625,15547800,36.0625),('AMZN','2000-07-25',36.75,38.75,33.25,37.625,27752500,37.625),('AMZN','2000-07-24',41.0625,41.375,38.0625,38.75,5778200,38.75),('AMZN','2000-07-21',40.4375,42.5,40.4375,41.125,4712900,41.125),('AMZN','2000-07-20',40.9375,43.375,39.5,40.3125,6945700,40.3125),('AMZN','2000-07-19',41.5,41.5625,39,40.875,4743700,40.875),('AMZN','2000-07-18',40.125,43.625,39.5,41.75,7958400,41.75),('AMZN','2000-07-17',42.875,43.9375,40.25,41.125,6530000,41.125),('AMZN','2000-07-14',36.375,43.203121,36.3125,42.625,22436100,42.625),('AMZN','2000-07-13',35.625,36,34.875,35,8597500,35),('AMZN','2000-07-12',35.4375,36.125,34.25,35.0625,11265900,35.0625),('AMZN','2000-07-11',35.1875,35.25,32.625,33.125,9896500,33.125),('AMZN','2000-07-10',36.375,36.375,35,35.0625,4240600,35.0625),('AMZN','2000-07-07',36.125,37,35.25,36.125,3870600,36.125),('AMZN','2000-07-06',36.875,37.375,34.75,36.0625,6767100,36.0625),('AMZN','2000-07-05',37,38.5,36.375,36.5,4213600,36.5),('AMZN','2000-07-03',36.6875,37.5,36.5,37,1762400,37),('AMZN','2000-06-30',37,37.25,35.5,36.3125,6451900,36.3125),('AMZN','2000-06-29',37.125,38.5,36.125,37.125,8986500,37.125),('AMZN','2000-06-28',36.875,39.9375,36.125,37.875,14874300,37.875),('AMZN','2000-06-27',33.75,38.5,33.5,36.5,17638200,36.5),('AMZN','2000-06-26',35.3125,35.328121,32.8125,33.9375,21076400,33.9375),('AMZN','2000-06-23',36.625,37,32.46875,33.875,51838200,33.875),('AMZN','2000-06-22',46.1875,46.4375,41.625,42,10516100,42),('AMZN','2000-06-21',45.4375,46.9375,45.0625,46.0625,3573300,46.0625),('AMZN','2000-06-20',45.875,48.625,45.125,46.125,6199100,46.125),('AMZN','2000-06-19',45.5,45.875,43.5,45.3125,5151500,45.3125),('AMZN','2000-06-16',47.25,47.4375,45.375,46,3070900,46),('AMZN','2000-06-15',47,47.9375,45.3125,46.3125,3554700,46.3125),('AMZN','2000-06-14',49.3125,49.875,46,46.4375,5020500,46.4375),('AMZN','2000-06-13',48.1875,49.5,46.25,49,4788500,49),('AMZN','2000-06-12',52.1875,52.1875,47,48.4375,3986000,48.4375),('AMZN','2000-06-09',51.9375,53.25,51.875,52.1875,1922300,52.1875),('AMZN','2000-06-08',52.5625,53.4375,51.625,51.875,3040300,51.875),('AMZN','2000-06-07',51.875,52.1875,50.125,51.8125,3841200,51.8125),('AMZN','2000-06-06',54,54.5625,50.25,50.5625,4853100,50.5625),('AMZN','2000-06-05',55.03125,56.25,52.5,54.5,6813200,54.5),('AMZN','2000-06-02',52.375,58.125,52.25,57.875,8322500,57.875),('AMZN','2000-06-01',48.875,51.125,46.375,50.1875,7622200,50.1875),('AMZN','2000-05-31',50.75,52.25,48.125,48.3125,6882000,48.3125),('AMZN','2000-05-30',47.3125,51.875,47.3125,51.75,5613200,51.75),('AMZN','2000-05-26',46.25,47.75,44,46.5,3621000,46.5),('AMZN','2000-05-25',49.5,50,45.5,45.5,4919500,45.5),('AMZN','2000-05-24',46.4375,49.75,40.4375,48.5625,11666600,48.5625),('AMZN','2000-05-23',50.5,51.875,46.5,46.6875,5837200,46.6875),('AMZN','2000-05-22',53,53.125,46.875,51.875,8272800,51.875),('AMZN','2000-05-19',54.625,55.75,52.25,52.625,4610900,52.625),('AMZN','2000-05-18',60.375,60.875,55.125,55.375,4727000,55.375),('AMZN','2000-05-17',57.1875,62.375,57,61,6998600,61),('AMZN','2000-05-16',57.125,59.875,56,59.0625,6432200,59.0625),('AMZN','2000-05-15',53.625,56.5,50.875,56.0625,4125400,56.0625),('AMZN','2000-05-12',54.6875,56.5,53.125,53.75,3969600,53.75),('AMZN','2000-05-11',53.9375,55.75,50.9375,54.875,5580800,54.875),('AMZN','2000-05-10',54.53125,55.375,49,53.3125,8711500,53.3125),('AMZN','2000-05-09',56.5,57.75,53,56.25,4551800,56.25),('AMZN','2000-05-08',56.8125,59.25,55.4375,56.015621,3950000,56.015621),('AMZN','2000-05-05',54.625,58.625,54.125,58.5,4062100,58.5),('AMZN','2000-05-04',54.25,56.5,53.125,55.0625,4725200,55.0625),('AMZN','2000-05-03',55.25,56.5625,53,54.125,5424800,54.125),('AMZN','2000-05-02',59.1875,60,55.875,56.125,7427900,56.125),('AMZN','2000-05-01',56,60.3125,55.25,59.9375,8578500,59.9375),('AMZN','2000-04-28',54,55.625,53.125,55.1875,6833800,55.1875),('AMZN','2000-04-27',49.3125,55.25,48.5,52.875,11266000,52.875),('AMZN','2000-04-26',53.3125,57.4375,52.453121,53.5,12006400,53.5),('AMZN','2000-04-25',51.8125,54.125,50.25,52.4375,7150400,52.4375),('AMZN','2000-04-24',49.375,51.5625,44.875,49.8125,6693300,49.8125),('AMZN','2000-04-20',53.375,53.6875,49.875,52.375,4925300,52.375),('AMZN','2000-04-19',55.3125,55.3125,51.6875,53.4375,5373800,53.4375),('AMZN','2000-04-18',47.625,56.25,47.125,54.9375,10735000,54.9375),('AMZN','2000-04-17',45.25,52,44.625,47.0625,12180900,47.0625),('AMZN','2000-04-14',47.875,52.375,40.8125,46.875,20074500,46.875),('AMZN','2000-04-13',57.875,58.75,47.9375,48,10679000,48),('AMZN','2000-04-12',64,64.375,56.25,56.375,8695500,56.375),('AMZN','2000-04-11',62.5,66,61.25,63.375,4706600,63.375),('AMZN','2000-04-10',67.25,68.4375,63.25,63.375,4523600,63.375),('AMZN','2000-04-07',65.125,68.625,64.125,67.5625,6052300,67.5625),('AMZN','2000-04-06',63.4375,65.5,61.875,64.25,6032700,64.25),('AMZN','2000-04-05',61.75,64.9375,60.5,62.1875,4900000,62.1875),('AMZN','2000-04-04',62.875,65.4375,55.75,63.9375,14318000,63.9375),('AMZN','2000-04-03',65.4375,65.6875,62,63.5625,4865400,63.5625),('AMZN','2000-03-31',66.75,67.125,63,67,5115500,67),('AMZN','2000-03-30',64.5,67.375,64,66.5,5034000,66.5),('AMZN','2000-03-29',69.5,69.875,65,66.25,5886500,66.25),('AMZN','2000-03-28',72.375,72.75,69.46875,70.125,5197600,70.125),('AMZN','2000-03-27',72.25,75.125,71.75,73.125,4748600,73.125),('AMZN','2000-03-24',74.625,75.25,71.3125,72.6875,9746000,72.6875),('AMZN','2000-03-23',69.5,70.9375,67.5,67.6875,5442100,67.6875),('AMZN','2000-03-22',70.875,74,69.25,70.6875,11566400,70.6875),('AMZN','2000-03-21',65.125,73,62.25,72.375,17082900,72.375),('AMZN','2000-03-20',63.5,64.5,62.375,64.1875,5813500,64.1875),('AMZN','2000-03-17',66.0625,66.375,64.5,64.8125,5298500,64.8125),('AMZN','2000-03-16',62.25,66.375,60,66.25,9703100,66.25),('AMZN','2000-03-15',64.75,65.125,62,63.75,6082700,63.75),('AMZN','2000-03-14',66.0625,66.9375,63.375,65.625,4805300,65.625),('AMZN','2000-03-13',64,66.625,63,65.3125,5634300,65.3125),('AMZN','2000-03-10',67.25,68.53125,65,66.875,3713500,66.875),('AMZN','2000-03-09',63,69,62.1875,68.8125,8312500,68.8125),('AMZN','2000-03-08',63.25,64.75,60.5625,63.625,5940700,63.625),('AMZN','2000-03-07',64.875,65.8125,62.125,63.5,4178800,63.5),('AMZN','2000-03-06',62.875,67.25,62.8125,63.9375,7665800,63.9375),('AMZN','2000-03-03',63.25,64.75,62.0625,62.5,6059500,62.5),('AMZN','2000-03-02',64.9375,65,62.1875,62.5625,7980100,62.5625),('AMZN','2000-03-01',67.625,68.5,65,65.875,5576700,65.875),('AMZN','2000-02-29',66,68.96875,65.875,68.875,7148500,68.875),('AMZN','2000-02-28',66.5625,67.1875,64.125,65.75,5057700,65.75),('AMZN','2000-02-25',67.4375,69.375,65.1875,69.125,4870500,69.125),('AMZN','2000-02-24',70.5625,71.375,65.625,68.4375,5869300,68.4375),('AMZN','2000-02-23',64.875,71.75,64.6875,70.4375,8441200,70.4375),('AMZN','2000-02-22',64.9375,66.5,63.0625,63.5625,5685800,63.5625),('AMZN','2000-02-18',68.4375,69,63.875,64.75,8726400,64.75),('AMZN','2000-02-17',71.25,71.3125,68,69,6129600,69),('AMZN','2000-02-16',72.75,73.4375,70.625,70.6875,4260200,70.6875),('AMZN','2000-02-15',73.4375,76.1875,70.625,73.8125,6424500,73.8125),('AMZN','2000-02-14',75.6875,75.75,73.5625,74.4375,5169700,74.4375),('AMZN','2000-02-11',77.125,79.125,75.5,76.1875,8309000,76.1875),('AMZN','2000-02-10',78.5,79.875,75.5,76.1875,9979600,76.1875),('AMZN','2000-02-09',80.546883,83.734383,80.015617,80.25,9580400,80.25),('AMZN','2000-02-08',74,84,73.4375,83.125,19472800,83.125),('AMZN','2000-02-07',76.1875,76.875,73.125,75,10129000,75),('AMZN','2000-02-04',82.75,82.75,77.875,78.5625,11023000,78.5625),('AMZN','2000-02-03',81.125,85.9375,77.375,84.1875,43750000,84.1875),('AMZN','2000-02-02',67.9375,72.25,67.75,69.4375,14025900,69.4375),('AMZN','2000-02-01',67.5,70.625,64.375,67.4375,13404600,67.4375),('AMZN','2000-01-31',60.375,64.75,58.4375,64.5625,10697900,64.5625),('AMZN','2000-01-28',65,66.4375,60,61.6875,13777900,61.6875),('AMZN','2000-01-27',65.1875,67.75,64.625,66.9375,6784000,66.9375),('AMZN','2000-01-26',68.625,70,64.75,64.8125,6558000,64.8125),('AMZN','2000-01-25',70,71.25,66,69.25,9434100,69.25),('AMZN','2000-01-24',67.5625,73.375,67.5,70.125,29170200,70.125),('AMZN','2000-01-21',64.625,64.625,60,62.0625,11461900,62.0625),('AMZN','2000-01-20',66.9375,67,63.9375,64.75,5978000,64.75),('AMZN','2000-01-19',64.125,67.5,63,66.8125,8245500,66.8125),('AMZN','2000-01-18',63.4375,65.1875,63,64.125,5384900,64.125),('AMZN','2000-01-14',66.75,68.625,64,64.25,6853600,64.25),('AMZN','2000-01-13',64.9375,67.1875,63.125,65.9375,10448100,65.9375),('AMZN','2000-01-12',67.875,68,63,63.5625,10804500,63.5625),('AMZN','2000-01-11',66.875,70,65,66.75,10532700,66.75),('AMZN','2000-01-10',72.5625,72.625,65.5625,69.1875,14757900,69.1875),('AMZN','2000-01-07',67,70.5,66.1875,69.5625,10505400,69.5625),('AMZN','2000-01-06',71.3125,72.6875,64,65.5625,18752000,65.5625),('AMZN','2000-01-05',70.5,75.125,68,69.75,38457400,69.75),('AMZN','2000-01-04',85.375,91.5,81.75,81.9375,17487400,81.9375),('AMZN','2000-01-03',81.5,89.5625,79.046883,89.375,16117600,89.375),('AMZN','1999-12-31',79.3125,79.375,76,76.125,7270700,76.125),('AMZN','1999-12-30',84.625,85.125,78.5,79.0625,9256600,79.0625),('AMZN','1999-12-29',83.4375,85.375,82.625,83.5,5913000,83.5),('AMZN','1999-12-28',83.0625,86.5,81.5625,82.3125,10304300,82.3125),('AMZN','1999-12-27',87.75,88.25,80,81.125,16523800,81.125),('AMZN','1999-12-23',98,99,89.0625,90,12914600,90),('AMZN','1999-12-22',100.5625,100.5625,95.5,97.6875,5921000,97.6875),('AMZN','1999-12-21',96.5625,100.4375,95.5,99.875,9509500,99.875),('AMZN','1999-12-20',97.75,102,95.0625,97,10566600,97),('AMZN','1999-12-17',97.1875,97.625,93.8125,94.0625,5955900,94.0625),('AMZN','1999-12-16',98.25,98.75,93.5,94.875,7004400,94.875),('AMZN','1999-12-15',92.875,99.4375,91,96.5,10133500,96.5),('AMZN','1999-12-14',103.75,104,93.5625,95.625,10107900,95.625),('AMZN','1999-12-13',106.625,106.625,101.5,102.5,8653700,102.5),('AMZN','1999-12-10',111.9375,112,104.4375,106.6875,14929000,106.6875),('AMZN','1999-12-09',95.5,113,93.4375,103.625,41364600,103.625),('AMZN','1999-12-08',86.8125,93,86,88.5625,12867200,88.5625),('AMZN','1999-12-07',88,88,84.375,86.0625,6727100,86.0625),('AMZN','1999-12-06',86.875,89.875,84.6875,87.75,9199200,87.75),('AMZN','1999-12-03',92.5,93.375,86.0625,86.5625,11151200,86.5625),('AMZN','1999-12-02',86,91.3125,85.625,89.0625,9538700,89.0625),('AMZN','1999-12-01',87.25,87.875,81.96875,85,10663600,85),('AMZN','1999-11-30',88.265617,88.875,83.8125,85.0625,13465500,85.0625),('AMZN','1999-11-29',95.5,96.875,90.125,90.4375,18053700,90.4375),('AMZN','1999-11-26',91.0625,95.125,90.625,93.125,11496000,93.125),('AMZN','1999-11-24',84.25,87.75,83.25,87.25,14483100,87.25),('AMZN','1999-11-23',80.375,85.625,76.25,81.75,18332500,81.75),('AMZN','1999-11-22',77.875,82.5,76,80.5,10708400,80.5),('AMZN','1999-11-19',77.875,78.125,76.0625,77.9375,5760600,77.9375),('AMZN','1999-11-18',76.75,78.1875,75.25,77.9375,5810400,77.9375),('AMZN','1999-11-17',77.9375,80,75.4375,76.5,6657400,76.5),('AMZN','1999-11-16',74.25,79.625,73.75,78.9375,15238700,78.9375),('AMZN','1999-11-15',75.625,76,73.3125,73.5,6437200,73.5),('AMZN','1999-11-12',73.75,75,70.8125,74.9375,10319600,74.9375),('AMZN','1999-11-11',74.75,76.625,71.375,73,9293900,73),('AMZN','1999-11-10',71.5625,75,70.125,72,11506700,72),('AMZN','1999-11-09',82,83.0625,70,70.8125,26477100,70.8125),('AMZN','1999-11-08',64.8125,80,63.5,78,32339400,78),('AMZN','1999-11-05',64.75,65.5,62.25,64.9375,11091400,64.9375),('AMZN','1999-11-04',67.1875,67.875,61,63.0625,16759200,63.0625),('AMZN','1999-11-03',68.1875,68.5,65,65.8125,10772100,65.8125),('AMZN','1999-11-02',69.75,70,65.0625,66.4375,13243200,66.4375),('AMZN','1999-11-01',68.0625,71.875,66.3125,69.125,12824100,69.125),('AMZN','1999-10-29',72.75,72.8125,69.25,70.625,9688800,70.625),('AMZN','1999-10-28',69.5,73.125,65.875,71,35726400,71),('AMZN','1999-10-27',79.375,79.375,74.8125,75.9375,12835200,75.9375),('AMZN','1999-10-26',83.125,84.3125,80.125,81.25,7711500,81.25),('AMZN','1999-10-25',79,83,77.9375,82.75,7180900,82.75),('AMZN','1999-10-22',81.4375,83.625,78,78.625,7304800,78.625),('AMZN','1999-10-21',77.9375,82.8125,77.0625,80.75,8961000,80.75),('AMZN','1999-10-20',78.3125,80.625,76.34375,80.5,7735500,80.5),('AMZN','1999-10-19',77.625,78.25,75.625,76.625,7780000,76.625),('AMZN','1999-10-18',75.0625,76.5,71.0625,74.0625,10793800,74.0625),('AMZN','1999-10-15',75.875,77.0625,73.9375,75.0625,12186900,75.0625),('AMZN','1999-10-14',80.5,83.375,78.4375,79.59375,12713000,79.59375),('AMZN','1999-10-13',82.5,85,79.5625,79.9375,11561800,79.9375),('AMZN','1999-10-12',87.6875,88.5,84.875,84.9375,7231400,84.9375),('AMZN','1999-10-11',89.125,89.375,86.75,88.375,6692400,88.375),('AMZN','1999-10-08',86.875,89.5,84.4375,89.25,11458700,89.25),('AMZN','1999-10-07',85.625,90,83.5,87.3125,24609400,87.3125),('AMZN','1999-10-06',79.5625,83.625,79.5,82.4375,15532200,82.4375),('AMZN','1999-10-05',77.125,79.75,74.75,78.4375,16420100,78.4375),('AMZN','1999-10-04',79.4375,79.75,75.75,77.0625,9757400,77.0625),('AMZN','1999-10-01',77,79.25,76.65625,77.25,10430300,77.25),('AMZN','1999-09-30',79.8125,81.5,76.25,79.9375,31046200,79.9375),('AMZN','1999-09-29',66.5,85,65.75,80.75,79374400,80.75),('AMZN','1999-09-28',62.5,66.5,61.125,65.875,15768800,65.875),('AMZN','1999-09-27',66.1875,67.875,61.875,62.5625,14383100,62.5625),('AMZN','1999-09-24',62,66,61.5,65,10972500,65),('AMZN','1999-09-23',67,68.75,61.234379,62.25,14373600,62.25),('AMZN','1999-09-22',62.875,66.5,60.6875,66,10037500,66),('AMZN','1999-09-21',61.625,63.9375,61,62.25,8232500,62.25),('AMZN','1999-09-20',63.6875,65,62.6875,62.75,5957100,62.75),('AMZN','1999-09-17',65.625,66,62.75,63.8125,7239500,63.8125),('AMZN','1999-09-16',64.9375,65.8125,62.75,65.25,7058900,65.25),('AMZN','1999-09-15',67.75,67.9375,65,65.5625,7817300,65.5625),('AMZN','1999-09-14',62.75,66.4375,62.75,66,8782800,66),('AMZN','1999-09-13',65.625,66,62.5,63.3125,7747600,63.3125),('AMZN','1999-09-10',65.9375,68,64.875,66.5,12420900,66.5),('AMZN','1999-09-09',63.5,64.4375,62.375,63.625,9183200,63.625),('AMZN','1999-09-08',62,63.25,60.9375,61.4375,6976000,61.4375),('AMZN','1999-09-07',63.8125,64.375,62.125,62.9375,9008700,62.9375),('AMZN','1999-09-03',63.625,64,60.625,62.4375,16435900,62.4375),('AMZN','1999-09-02',57.5,61.9375,57.375,60.0625,16838700,60.0625),('AMZN','1999-09-01',127,127,117.5,119.0625,21961600,59.53125),('AMZN','1999-08-31',118.375,124.6875,112.1875,124.375,32792400,62.1875),('AMZN','1999-08-30',127.5625,130,117.875,119.25,18494400,59.625),('AMZN','1999-08-27',130.5,130.531235,125,128.5,12922800,64.25),('AMZN','1999-08-26',133,135.5625,127.5,128.5625,19244200,64.28125),('AMZN','1999-08-25',122.8125,133,121.5,132.875,20941400,66.4375),('AMZN','1999-08-24',116,125.5,115.9375,120.0625,25010000,60.03125),('AMZN','1999-08-23',115.9375,120.5,115.75,118.375,19206000,59.1875),('AMZN','1999-08-20',106.25,113.5625,105.125,113.4375,14281200,56.71875),('AMZN','1999-08-19',110.75,111.1875,105.125,106.125,18285000,53.0625),('AMZN','1999-08-18',115.125,117.5,112.5,113.125,28415400,56.5625),('AMZN','1999-08-17',100.5,109.5,99.875,109.25,23668800,54.625),('AMZN','1999-08-16',98.25,100.875,95.5,98.3125,12753200,49.15625),('AMZN','1999-08-13',95,97.4375,94.125,97.4375,10784800,48.71875),('AMZN','1999-08-12',91,95.75,89.375,91.75,13140800,45.875),('AMZN','1999-08-11',92.375,95.25,85.1875,90.9375,25655000,45.46875),('AMZN','1999-08-10',85.375,92.1875,82,91,23195000,45.5),('AMZN','1999-08-09',91.5,91.5,84.5625,85.5,13041400,42.75),('AMZN','1999-08-06',96.625,99.5,89.25,89.5625,21218800,44.78125),('AMZN','1999-08-05',87.5625,98,82,97.25,37517000,48.625),('AMZN','1999-08-04',93.75,96.375,88,88.4375,22411400,44.21875),('AMZN','1999-08-03',97,97,89.625,94.875,29139000,47.4375),('AMZN','1999-08-02',98.375,102.125,93.9375,94,16967800,47),('AMZN','1999-07-30',102.125,102.75,97.5,100.0625,12057000,50.03125),('AMZN','1999-07-29',102.375,104.375,100,101.5625,18748000,50.78125),('AMZN','1999-07-28',101.984383,106.125,99.625,105.75,25783600,52.875),('AMZN','1999-07-27',109,110.375,100.125,101,23769800,50.5),('AMZN','1999-07-26',110.4375,115.5,105,105.9375,30627600,52.96875),('AMZN','1999-07-23',109.8125,114.75,103.1875,114.5625,30080600,57.28125),('AMZN','1999-07-22',116.4375,117.125,104.75,106.8125,57547200,53.40625),('AMZN','1999-07-21',121,128.25,120.25,125.4375,17134400,62.71875),('AMZN','1999-07-20',129.125,129.375,120.0625,120.125,17221800,60.0625),('AMZN','1999-07-19',136,136.625,131.5,131.6875,9438400,65.84375),('AMZN','1999-07-16',138.75,142.5,136.125,137.625,10297400,68.8125),('AMZN','1999-07-15',135,141.5,133.375,139.5625,22763000,69.78125),('AMZN','1999-07-14',127.375,135,125.8125,135,19403600,67.5),('AMZN','1999-07-13',116.25,127.1875,115,126.125,20453200,63.0625),('AMZN','1999-07-12',125,125.5,116,117.375,10653200,58.6875),('AMZN','1999-07-09',126.125,127.75,124.0625,125.5,5581800,62.75),('AMZN','1999-07-08',125.625,127.5,121.3125,125.375,10624400,62.6875),('AMZN','1999-07-07',126.125,127.5,120,121.875,9988000,60.9375),('AMZN','1999-07-06',128,133.3125,125.5,126.875,14886200,63.4375),('AMZN','1999-07-02',123.25,126,120.75,124.0625,7208400,62.03125),('AMZN','1999-07-01',125.25,126.5,118,122.375,14382800,61.1875),('AMZN','1999-06-30',116.5,129.25,115,125.125,16906200,62.5625),('AMZN','1999-06-29',110.25,118.25,108.75,116.0625,15648000,58.03125),('AMZN','1999-06-28',111,111.875,102.4375,110.6875,16871800,55.34375),('AMZN','1999-06-25',116.4375,117.5,108.125,110.1875,9751800,55.09375),('AMZN','1999-06-24',118.125,118.8125,113,113.625,8355200,56.8125),('AMZN','1999-06-23',115.5625,121.3125,112.125,117.75,16429800,58.875),('AMZN','1999-06-22',123.1875,129.5,116.5,117.5,16729400,58.75),('AMZN','1999-06-21',113.5625,123.5625,111.75,123.5,16227200,61.75),('AMZN','1999-06-18',111.9375,114.5,109.5,111.3125,7972000,55.65625),('AMZN','1999-06-17',111.625,119.125,109.625,112.9375,19041400,56.46875),('AMZN','1999-06-16',101.3125,113,101,111.6875,21707200,55.84375),('AMZN','1999-06-15',92.25,99.75,90.625,96.5,18309400,48.25),('AMZN','1999-06-14',103.9375,104.5,89.75,92,20764600,46),('AMZN','1999-06-11',115.125,117,104.75,105.8125,13886600,52.90625),('AMZN','1999-06-10',111.875,118.125,110.125,115.9375,12710600,57.96875),('AMZN','1999-06-09',113.9375,114.5,109.75,114,8904200,57),('AMZN','1999-06-08',120,121.375,110.375,111.5625,13844400,55.78125),('AMZN','1999-06-07',108.5625,119.875,108,117.375,16901400,58.6875),('AMZN','1999-06-04',105.625,110,101.625,108.4375,19491800,54.21875),('AMZN','1999-06-03',113.9375,114.5,104.5,105.0625,17311600,52.53125),('AMZN','1999-06-02',104.75,115,97.125,112.125,36906400,56.0625),('AMZN','1999-06-01',111.5,113.5,104.984383,105.8125,20076400,52.90625),('AMZN','1999-05-28',115.625,120.375,112,118.75,9680200,59.375),('AMZN','1999-05-27',119.625,120.5625,114,114.5625,13573400,57.28125),('AMZN','1999-05-26',113.1875,121.875,104.5,120.9375,21158600,60.46875),('AMZN','1999-05-25',117.25,121.125,111.375,111.5625,15510200,55.78125),('AMZN','1999-05-24',128.625,129.375,116,117.5,14253800,58.75),('AMZN','1999-05-21',130.75,132,125.75,128.5625,8005600,64.28125),('AMZN','1999-05-20',136.75,138,130.5,130.8125,6894000,65.40625),('AMZN','1999-05-19',133.9375,139.625,133.5,139.5625,12619200,69.78125),('AMZN','1999-05-18',136.4375,137.5,130.9375,132.625,12407800,66.3125),('AMZN','1999-05-17',130,138,121.5,137.625,20858200,68.8125),('AMZN','1999-05-14',133.125,134.75,129.8125,132.375,11266800,66.1875),('AMZN','1999-05-13',144.375,147.875,136,136,11499000,68),('AMZN','1999-05-12',148.0625,148.625,141.5,142.9375,7327400,71.46875),('AMZN','1999-05-11',150.6875,153.875,144,148.375,13941400,74.1875),('AMZN','1999-05-10',136.625,147,134,146.875,14241200,73.4375),('AMZN','1999-05-07',140.75,144,131,136.375,16654000,68.1875),('AMZN','1999-05-06',148,151,135.75,137.375,18284400,68.6875),('AMZN','1999-05-05',143.875,148.25,133.875,146.5,27709800,73.25),('AMZN','1999-05-04',152.625,160.5,140.5,143,21696400,71.5),('AMZN','1999-05-03',166.875,167.0625,150.125,150.9375,26186400,75.46875),('AMZN','1999-04-30',177,180,165,172.0625,17776400,86.03125),('AMZN','1999-04-29',172.4375,181.75,165,168.25,42208400,84.125),('AMZN','1999-04-28',200,202,182.375,193.5,19473800,96.75),('AMZN','1999-04-27',217,221.25,202,205.875,17895400,102.9375),('AMZN','1999-04-26',209,215.875,204,207.1875,13985000,103.59375),('AMZN','1999-04-23',192.875,216.5,191.75,210.125,31716800,105.0625),('AMZN','1999-04-22',184.3125,191,177.9375,190.0625,12538200,95.03125),('AMZN','1999-04-21',172.375,182,169,179.25,11082000,89.625),('AMZN','1999-04-20',157.3125,174.3125,153.5,172,20005000,86),('AMZN','1999-04-19',189,189,155,158.9375,28369800,79.46875),('AMZN','1999-04-16',183.875,191.5,180.6875,190,31660200,95),('AMZN','1999-04-15',165.875,170.5,151,167.25,16498400,83.625),('AMZN','1999-04-14',182,184.5,166.625,168,9952800,84),('AMZN','1999-04-13',186.75,192,178.25,178.375,8038800,89.1875),('AMZN','1999-04-12',176.125,188.25,176,184.4375,8569200,92.21875),('AMZN','1999-04-09',178.125,186,175.75,182.875,6839000,91.4375),('AMZN','1999-04-08',174.8125,184.125,166,179,11487800,89.5),('AMZN','1999-04-07',186.625,187.3125,171.25,175.8125,13166600,87.90625),('AMZN','1999-04-06',184.5,195.75,179.5,182.875,14531800,91.4375),('AMZN','1999-04-05',172.625,187.5,171.75,186.5,15916800,93.25),('AMZN','1999-04-01',179.375,180.125,167.5,171,11573200,85.5),('AMZN','1999-03-31',171.25,178,165.125,172.1875,22094200,86.09375),('AMZN','1999-03-30',152,169.5,151.531235,164.6875,26177400,82.34375),('AMZN','1999-03-29',150,151.5,148,149.625,18888000,74.8125),('AMZN','1999-03-26',140,147.75,137.375,139.0625,24922000,69.53125),('AMZN','1999-03-25',128.9375,140,128.1875,139.875,16099800,69.9375),('AMZN','1999-03-24',117.1875,124,114,123.6875,11543800,61.84375),('AMZN','1999-03-23',128.625,129.875,118,119.375,11216800,59.6875),('AMZN','1999-03-22',133.1875,136.5,130.5,132,6598400,66),('AMZN','1999-03-19',141.875,143.0625,135,135.0625,10725200,67.53125),('AMZN','1999-03-18',132.875,140,132.375,138.4375,12300200,69.21875),('AMZN','1999-03-17',131.3125,133.5,128.25,131,7867400,65.5),('AMZN','1999-03-16',139,140.375,132.75,133.8125,7534400,66.90625),('AMZN','1999-03-15',133,139,131,138.9375,7020800,69.46875),('AMZN','1999-03-12',134,135.375,128.625,133.3125,9332600,66.65625),('AMZN','1999-03-11',139.75,142.75,131,134.875,16252200,67.4375),('AMZN','1999-03-10',136.75,138.9375,134,137.125,14117600,68.5625),('AMZN','1999-03-09',125.125,133.25,123.4375,129.9375,16292000,64.96875),('AMZN','1999-03-08',121.4375,126.4375,119.25,122.1875,10462600,61.09375),('AMZN','1999-03-05',123.9375,124.5,118.375,121.5,12176200,60.75),('AMZN','1999-03-04',125.5,127,115.875,120.125,17887400,60.0625),('AMZN','1999-03-03',123.75,127.5,120.25,123.5,15528800,61.75),('AMZN','1999-03-02',134.4375,135.75,121.0625,121.3125,16603200,60.65625),('AMZN','1999-03-01',127,136.0625,124,133,19369000,66.5),('AMZN','1999-02-26',126.75,130,121,128.125,25365400,64.0625),('AMZN','1999-02-25',116.625,125.625,114.625,125,36689800,62.5),('AMZN','1999-02-24',117.625,122.1875,110.25,110.9375,24786400,55.46875),('AMZN','1999-02-23',110.125,117,109.5,115.1875,21139200,57.59375),('AMZN','1999-02-22',101.75,109.625,98,106.5,19212200,53.25),('AMZN','1999-02-19',94.375,102.5,91,101.875,26918200,50.9375),('AMZN','1999-02-18',96.5,96.5,84.25,89.5,21562600,44.75),('AMZN','1999-02-17',98.4375,102.0625,92.5,93.5,9668600,46.75),('AMZN','1999-02-16',106.875,108.5,97,98.625,7779800,49.3125),('AMZN','1999-02-12',108,109.875,103.625,104.5,7765400,52.25),('AMZN','1999-02-11',100.5,110.1875,99.5,109.875,13793000,54.9375),('AMZN','1999-02-10',98.25,103.375,95,97.4375,13205000,48.71875),('AMZN','1999-02-09',107.9375,108,99.9375,100,12826000,50),('AMZN','1999-02-08',114.375,115.125,105.75,109.125,12598200,54.5625),('AMZN','1999-02-05',117,122.875,112.3125,115.875,8566000,57.9375),('AMZN','1999-02-04',125.25,126.75,116.25,118,11649600,59),('AMZN','1999-02-03',109,126,108.5,125.75,18791000,62.875),('AMZN','1999-02-02',116.375,116.4375,108.5,110.25,13048600,55.125),('AMZN','1999-02-01',117.75,122.3125,115,115.875,12781000,57.9375),('AMZN','1999-01-29',121.625,121.625,115,116.9375,16396000,58.46875),('AMZN','1999-01-28',126.4375,128.75,120.25,122.875,23750600,61.4375),('AMZN','1999-01-27',134.125,139.75,120,125.625,35022600,62.8125),('AMZN','1999-01-26',112.625,121.25,110.625,115.093758,24534800,57.546879),('AMZN','1999-01-25',121.5,123.375,110,112.375,27323800,56.1875),('AMZN','1999-01-22',99.5,125.875,98.75,123,43765800,61.5),('AMZN','1999-01-21',104.5,110.375,92.5625,106,47048200,53),('AMZN','1999-01-20',135.0625,137,109.75,113,30535200,56.5),('AMZN','1999-01-19',150.5,150.5,136.25,139.8125,11405400,69.90625),('AMZN','1999-01-15',140,150.0625,137.625,140.375,20132600,70.1875),('AMZN','1999-01-14',150,159.25,136,138,20912400,69),('AMZN','1999-01-13',125,163.5,125,148,29876400,74),('AMZN','1999-01-12',180.5,182,159,163.375,24443200,81.6875),('AMZN','1999-01-11',184,185,167.625,184.625,38923000,92.3125),('AMZN','1999-01-08',184.25,199.125,152,160.25,66662200,80.125),('AMZN','1999-01-07',137.125,160.25,133,158.875,47274600,79.4375),('AMZN','1999-01-06',136.375,140.375,134,138,36176600,69),('AMZN','1999-01-05',109.5625,129.75,106.5,124.5,62873200,62.25),('AMZN','1999-01-04',327.687469,355.999969,319.875,354.9375,39292200,59.15625),('AMZN','1998-12-31',317.25,331.000031,316.125,321.250031,18298200,53.541672),('AMZN','1998-12-30',333,343.249969,303.874969,321.250031,32583600,53.541672),('AMZN','1998-12-29',349.999969,350.125031,328.5,332.312531,24607800,55.385422),('AMZN','1998-12-28',331.000031,361.875,325.000031,351.9375,29898600,58.65625),('AMZN','1998-12-24',322.249969,327,319.000031,324.812531,5413800,54.135422),('AMZN','1998-12-23',328.000031,330,319.125,325.000031,14563800,54.166672),('AMZN','1998-12-22',326.937469,328.999969,308.625,322.375031,31760400,53.729172),('AMZN','1998-12-21',303.499969,321.75,300,318.75,33384000,53.125),('AMZN','1998-12-18',283.000031,289.000031,277.875,286.6875,22951800,47.78125),('AMZN','1998-12-17',264,291.499969,260.562469,276.75,67635000,46.125),('AMZN','1998-12-16',259.125,301.750031,259.000031,289.000031,101797200,48.166672),('AMZN','1998-12-15',226.999969,243,225.499969,242.749969,38015400,40.458328),('AMZN','1998-12-14',221.125031,229.999969,217.999969,222.250031,38751000,37.041672),('AMZN','1998-12-11',210.062531,223.999969,210,223.000031,25467600,37.166672),('AMZN','1998-12-10',217.624969,223.999969,209.625,213.124969,30361800,35.520828),('AMZN','1998-12-09',205.375031,224.312531,202.000031,216.250031,46506600,36.041672),('AMZN','1998-12-08',189.625019,205.875,188.500019,204.062531,25549800,34.010422),('AMZN','1998-12-07',193.000031,193.999969,185.125019,190.999981,15774000,31.83333),('AMZN','1998-12-04',195.499969,196.999969,182.500019,188.500019,22257600,31.41667),('AMZN','1998-12-03',199.125,204.499969,184.999981,189.499981,21836400,31.58333),('AMZN','1998-12-02',206.937469,207.499969,197.562469,199.5,29649000,33.25),('AMZN','1998-12-01',185.500019,209.749969,181.999981,209.500031,47154600,34.916672),('AMZN','1998-11-30',219.625031,220.249969,191.749981,192,29752200,32),('AMZN','1998-11-27',217.249969,217.999969,213,216.625031,9586800,36.104172),('AMZN','1998-11-25',216.499969,223.5,205.000031,210.312469,27522600,35.052078),('AMZN','1998-11-24',223.999969,233.125031,205.000031,214.5,81675600,35.75),('AMZN','1998-11-23',190.875,218.500031,186.062519,217.999969,67781400,36.333328),('AMZN','1998-11-20',175.000019,181.750019,165,180.625019,66912600,30.10417),('AMZN','1998-11-19',171,175.5,153,153.250019,38895600,25.54167),('AMZN','1998-11-18',151.624981,170.625,151.5,163.999981,59133600,27.33333),('AMZN','1998-11-17',129.375,154.249981,128.500019,148.5,61141800,24.75),('AMZN','1998-11-16',128.500019,129.874981,123.499981,126.250019,11897400,21.04167),('AMZN','1998-11-13',131.937481,133.5,125.718716,127.750019,8940600,21.29167),('AMZN','1998-11-12',125.500019,132.874981,124.999981,130.999981,11974800,21.83333),('AMZN','1998-11-11',133.624981,134.25,125.25,126.625019,16463400,21.10417),('AMZN','1998-11-10',128.25,139.999981,128.125019,131.749981,34375800,21.95833),('AMZN','1998-11-09',121.875,127.437481,120.75,126.874981,21843600,21.14583),('AMZN','1998-11-06',126,128.25,124.000019,124.562519,18894000,20.76042),('AMZN','1998-11-05',127.6875,130.125,126.250019,128.500019,14732400,21.41667),('AMZN','1998-11-04',131.374981,132,126.625019,129.812519,20383200,21.63542),('AMZN','1998-11-03',131.125019,133.062481,125.749981,126.062519,18388200,21.01042),('AMZN','1998-11-02',128.125019,131.4375,124.5,130.999981,31494000,21.83333),('AMZN','1998-10-30',126.625019,129.812519,124.624981,126.437519,21182400,21.07292),('AMZN','1998-10-29',121.3125,127.249981,118.999981,126.499981,32932200,21.08333),('AMZN','1998-10-28',116.937481,119.500019,114.250019,117.062519,19891800,19.51042),('AMZN','1998-10-27',124.125,126,116.0625,116.312519,20164200,19.38542),('AMZN','1998-10-26',119.125019,121.875,116.749981,121.437481,19516800,20.23958),('AMZN','1998-10-23',114.499981,118.3125,114.124981,116.125019,13624800,19.35417),('AMZN','1998-10-22',107.625,117.874981,107.374981,114.687481,26695200,19.11458),('AMZN','1998-10-21',109.437481,110.25,105.625019,109.999981,12618000,18.33333),('AMZN','1998-10-20',108.75,112.5,106.624981,106.750019,19167600,17.79167),('AMZN','1998-10-19',99,106.875,99,105.75,16681200,17.625),('AMZN','1998-10-16',98.625,101.937481,97.000019,99.437519,21405000,16.57292),('AMZN','1998-10-15',94.249981,97.875,92.500019,97.062481,16971000,16.17708),('AMZN','1998-10-14',91.062481,97.624981,89.749981,93.499981,15590400,15.58333),('AMZN','1998-10-13',91.812481,95.374981,90.625019,91.375019,10685400,15.22917),('AMZN','1998-10-12',97.125,100.999981,93,93.1875,21817200,15.53125),('AMZN','1998-10-09',90.250019,91.875,83.749981,91.187519,20727000,15.19792),('AMZN','1998-10-08',82.875,88.000019,79.999981,86.187481,30384600,14.36458),('AMZN','1998-10-07',102.625019,104.749981,91.249981,93.437519,42834000,15.57292),('AMZN','1998-10-06',111.499981,112.249981,103.999981,108.312481,28171800,18.05208),('AMZN','1998-10-05',108.874981,111,100.999981,104.703117,24496200,17.45052),('AMZN','1998-10-02',105.312481,111.874981,100.999981,110.25,34495800,18.375),('AMZN','1998-10-01',108,111,100.000019,102.625019,34392000,17.10417),('AMZN','1998-09-30',111.499981,115.5,108.812519,111.625019,29430600,18.60417),('AMZN','1998-09-29',117.250019,119.562481,111.499981,113.125019,38335800,18.85417),('AMZN','1998-09-28',116.374981,120,111.874981,115.624981,38604600,19.27083),('AMZN','1998-09-25',98.500019,110.625,98.500019,109.249981,36598800,18.20833),('AMZN','1998-09-24',107.125019,116.875019,101.500019,102.124981,51124200,17.02083),('AMZN','1998-09-23',90.812519,105.499981,90,105.124981,45583800,17.52083),('AMZN','1998-09-22',88.249981,91.5,87.625019,88.187519,30305400,14.69792),('AMZN','1998-09-21',76.000019,86.875019,76.000019,85.5,23767200,14.25),('AMZN','1998-09-18',77.749981,81.1875,77.687519,79.6875,16742400,13.28125),('AMZN','1998-09-17',80.4375,83.500019,76.5,76.999981,42457800,12.83333),('AMZN','1998-09-16',74.25,85.937519,71.500019,84.499981,39118800,14.08333),('AMZN','1998-09-15',70.812481,74.749981,70.375019,73.000019,17228400,12.16667),('AMZN','1998-09-14',80.374981,80.500019,73.5,73.6875,15060000,12.28125),('AMZN','1998-09-11',78.375,80.875019,73.5,76.062481,23612400,12.67708),('AMZN','1998-09-10',79.375019,80.500019,75.250019,79.624981,31969800,13.27083),('AMZN','1998-09-09',89.500019,92.374981,83.374981,84.499981,17896200,14.08333),('AMZN','1998-09-08',94.000019,94.750019,90,92.25,21936600,15.375),('AMZN','1998-09-04',86.687519,90,82.000019,86.25,17812200,14.375),('AMZN','1998-09-03',83.625,90.250019,80.749981,85.875,25471200,14.3125),('AMZN','1998-09-02',83.125019,96,82.000019,87.874981,47328600,14.64583),('AMZN','1998-09-01',76.125,86.625,64.999981,79.953117,67450800,13.32552),('AMZN','1998-08-31',105.437519,107.625,83.125019,83.749981,41000400,13.95833),('AMZN','1998-08-28',119.749981,120.874981,103.249981,105.890636,39036000,17.648439),('AMZN','1998-08-27',124.375019,124.999981,118.999981,118.999981,16027200,19.83333),('AMZN','1998-08-26',129.75,130.249981,126.812519,127.249981,16390800,21.20833),('AMZN','1998-08-25',137.4375,137.500019,130.750019,131.625,14351400,21.9375),('AMZN','1998-08-24',130.249981,135,130.125,134.749981,13949400,22.45833),('AMZN','1998-08-21',127.249981,130.281235,123.250019,129.687481,15136200,21.61458),('AMZN','1998-08-20',126.250019,129.75,125.500019,129.124981,15886200,21.52083),('AMZN','1998-08-19',131.25,133.750019,127.000019,128.749981,19281600,21.45833),('AMZN','1998-08-18',121.187519,129.124981,119.125019,128.687519,18000600,21.44792),('AMZN','1998-08-17',120.75,123.1875,118.5,119.687519,14617800,19.94792),('AMZN','1998-08-14',130.6875,130.750019,120.250019,122.749981,19410000,20.45833),('AMZN','1998-08-13',130.624981,135,127.000019,127.5,24629400,21.25),('AMZN','1998-08-12',126.75,131.500019,124.062481,130.375019,20140800,21.72917),('AMZN','1998-08-11',115.5,126.874981,115.249981,124.000019,28158600,20.66667),('AMZN','1998-08-10',117,121.875,115.000019,121.624981,18516000,20.27083),('AMZN','1998-08-07',111.250019,118.875,109.375019,115.999981,23433000,19.33333),('AMZN','1998-08-06',104.374981,112.5,103.062481,109.5,18603600,18.25),('AMZN','1998-08-05',112.812481,113.125019,100.000019,106.187519,23060400,17.69792),('AMZN','1998-08-04',110.125019,114.124981,108.124981,109.875,28065000,18.3125),('AMZN','1998-08-03',109.750019,111.499981,107.25,108.250019,12913200,18.04167),('AMZN','1998-07-31',114.499981,115.125,109.125,110.875019,13440600,18.47917),('AMZN','1998-07-30',111.75,115.000019,105.499981,113.749981,31774200,18.95833),('AMZN','1998-07-29',120.499981,121.5,107.500019,107.8125,19644600,17.96875),('AMZN','1998-07-28',124.437481,126,118.000019,118.937519,20746800,19.82292),('AMZN','1998-07-27',119.125019,127.375019,115.624981,125.562481,28830600,20.92708),('AMZN','1998-07-24',129.250019,131.500019,117,124.249981,28974000,20.70833),('AMZN','1998-07-23',130.000019,138.499981,127.000019,127.624981,27810600,21.27083),('AMZN','1998-07-22',133.999981,139.875,130.5,133.999981,27974400,22.33333),('AMZN','1998-07-21',137.25,147,127.999981,132.062519,47328000,22.01042),('AMZN','1998-07-20',121.125,140.125019,119.749981,137.500019,35925000,22.91667),('AMZN','1998-07-17',112.375019,120.499981,111.874981,119.8125,17826000,19.96875),('AMZN','1998-07-16',113.4375,115.000019,108.499981,113.374981,13999200,18.89583),('AMZN','1998-07-15',115.999981,117.375,109.750019,112.5,17610000,18.75),('AMZN','1998-07-14',108.499981,115.750019,106.999981,115.000019,25358400,19.16667),('AMZN','1998-07-13',96.499981,108,94.249981,107.625,19248000,17.9375),('AMZN','1998-07-10',103.000019,105.874981,98.125019,99.499981,24982200,16.58333),('AMZN','1998-07-09',110.625,116.500019,105,105.499981,29493000,17.58333),('AMZN','1998-07-08',111.874981,118.999981,102.375,107.125019,58311600,17.85417),('AMZN','1998-07-07',142.999981,143.749981,121.000019,122.125019,47251800,20.35417),('AMZN','1998-07-06',127.375019,140.749981,125.500019,139.5,46883400,23.25),('AMZN','1998-07-02',115.750019,125.500019,112.5,124.000019,52279800,20.66667),('AMZN','1998-07-01',101.8125,114.499981,100.750019,114.124981,28254600,19.02083),('AMZN','1998-06-30',97.812481,101.500019,96.75,99.75,21877200,16.625),('AMZN','1998-06-29',94.750019,99.625019,94.750019,98.749981,24507600,16.45833),('AMZN','1998-06-26',97.5,100.249981,93.75,94.249981,31149600,15.70833),('AMZN','1998-06-25',100.000019,104.749981,96,99.062519,54465000,16.51042),('AMZN','1998-06-24',94.999981,100.750019,89.125019,99.812519,58704600,16.63542),('AMZN','1998-06-23',81.062519,92.749981,80.500019,92.687519,37463400,15.44792),('AMZN','1998-06-22',74.749981,82.375019,72.250019,81.375,36318000,13.5625),('AMZN','1998-06-19',71.0625,76.249981,67.999981,75.812519,36678600,12.63542),('AMZN','1998-06-18',81,82.5,71.749981,72.124981,31639800,12.02083),('AMZN','1998-06-17',75.874981,81.1875,75.375,79.000019,40265400,13.16667),('AMZN','1998-06-16',66.75,73.750019,66.499981,73.624981,39167400,12.27083),('AMZN','1998-06-15',59.500019,68.500019,59.125019,65.749981,33701400,10.95833),('AMZN','1998-06-12',63.499981,63.499981,58.249981,61.000019,21655800,10.16667),('AMZN','1998-06-11',55.249981,62.625,55.000019,62.500019,35851200,10.41667),('AMZN','1998-06-10',51.625019,56.25,51,54.124981,24285000,9.02083),('AMZN','1998-06-09',46.437481,51.874981,46.249981,51.250019,19436400,8.54167),('AMZN','1998-06-08',43.812481,46.3125,43.5,46.249981,5463000,7.70833),('AMZN','1998-06-05',43.750019,44.374981,43.125,44.25,3427200,7.375),('AMZN','1998-06-04',42.9375,43.937519,41.25,43.875,4995600,7.3125),('AMZN','1998-06-03',44.875019,45.250019,42,42.250019,6581400,7.04167),('AMZN','1998-06-02',43.624981,44.500019,41.500019,43.6875,8201400,7.28125),('AMZN','1998-06-01',87.999962,88.5,83.312519,85.625038,8043600,7.13542),('AMZN','1998-05-29',85.875,89.000038,85.5,88.125,8641200,7.34375),('AMZN','1998-05-28',87.249962,87.75,85.250038,85.937519,9412800,7.16146),('AMZN','1998-05-27',80.375038,87.375,79.749962,86.625,23234400,7.21875),('AMZN','1998-05-26',86.062557,86.874962,80.874962,81.875038,10884000,6.82292),('AMZN','1998-05-22',88.374962,88.625038,85.5,86.000038,5862000,7.16667),('AMZN','1998-05-21',89.499962,90,87.312481,88.749962,3403200,7.39583),('AMZN','1998-05-20',90.375,91.5,88.250038,88.625038,4048800,7.38542),('AMZN','1998-05-19',89.625,90.624962,89.25,90.375,3423600,7.53125),('AMZN','1998-05-18',90,90.624962,86.750038,88.062481,6618000,7.33854),('AMZN','1998-05-15',91.875,92.499962,89.499962,89.625,4628400,7.46875),('AMZN','1998-05-14',92.000038,94.625038,90.999962,91.562519,8600400,7.63021),('AMZN','1998-05-13',90.500038,93.999962,89.750038,92.874962,13944000,7.73958),('AMZN','1998-05-12',87.75,91.937519,86.625,91.374962,11636400,7.61458),('AMZN','1998-05-11',92.937481,93,86.499962,86.874962,11372400,7.23958),('AMZN','1998-05-08',91.250038,92.750038,89.499962,92.375038,4792800,7.69792),('AMZN','1998-05-07',90.999962,93,88.250038,90.999962,13887600,7.58333),('AMZN','1998-05-06',93.999962,93.999962,90.125038,90.375,7438800,7.53125),('AMZN','1998-05-05',93.999962,95.499962,93.125038,93.718798,5998800,7.8099),('AMZN','1998-05-04',95.000038,95.874962,93.375,95.25,7735200,7.9375),('AMZN','1998-05-01',92.750038,95.124962,90.500038,94.5,9307200,7.875),('AMZN','1998-04-30',97.5,98.000038,90.500038,91.749962,22485600,7.64583),('AMZN','1998-04-29',97.250038,98.625,93.624962,95.499962,31657200,7.95833),('AMZN','1998-04-28',92.874962,99.500038,89.062557,95.625,69594000,7.96875),('AMZN','1998-04-27',83.375038,84.624962,77.124962,82.749962,18885600,6.89583),('AMZN','1998-04-24',81.999962,87.75,81.500038,84.875038,16785600,7.07292),('AMZN','1998-04-23',87,87,80.499962,81,12253200,6.75),('AMZN','1998-04-22',93.249962,93.624962,87,87.249962,11301600,7.27083),('AMZN','1998-04-21',95.25,95.375038,91.125,93.062519,8354400,7.75521),('AMZN','1998-04-20',95.375038,99.500038,93.75,94.250038,8979600,7.85417),('AMZN','1998-04-17',95.812557,97.250038,94.5,94.875,7035600,7.90625),('AMZN','1998-04-16',96.125038,99.312481,93.187443,98.499962,16244400,8.20833),('AMZN','1998-04-15',98.000038,99.999962,94.5,96.125038,11192400,8.01042),('AMZN','1998-04-14',93.875038,99.875038,93.249962,97.187519,16323600,8.09896),('AMZN','1998-04-13',94.875,96.249962,92.000038,94.312557,10980000,7.85938),('AMZN','1998-04-09',92.375038,96,91.625038,95.25,16034400,7.9375),('AMZN','1998-04-08',86.375038,89.750038,85.5,88.625038,11314800,7.38542),('AMZN','1998-04-07',87,87.249962,84.75,86.000038,11634000,7.16667),('AMZN','1998-04-06',94.250038,94.749962,88.250038,88.625038,11024400,7.38542),('AMZN','1998-04-03',96.249962,96.375,92.25,93,11694000,7.75),('AMZN','1998-04-02',91.125,96.75,89.750038,95.062557,16642800,7.92188),('AMZN','1998-04-01',85.250038,90.375,84.031202,90.125038,14451600,7.51042),('AMZN','1998-03-31',85.374962,86.499962,83.750038,85.531202,6565200,7.1276),('AMZN','1998-03-30',85.875,87.500038,85.125,85.875,5500800,7.15625),('AMZN','1998-03-27',84.249962,87.125038,82.749962,84.999962,7646400,7.08333),('AMZN','1998-03-26',81.75,83.750038,79.5,82.749962,7878000,6.89583),('AMZN','1998-03-25',84.999962,85.749962,81,81.687481,11289600,6.80729),('AMZN','1998-03-24',82.5,86.750038,82.5,84.249962,5680800,7.02083),('AMZN','1998-03-23',83.562481,84.75,82.749962,83.812557,3004800,6.98438),('AMZN','1998-03-20',84,84.875038,83.124962,84,6412800,7),('AMZN','1998-03-19',85.374962,87.500038,83.750038,84,12115200,7),('AMZN','1998-03-18',79.250038,85.749962,79.250038,85.312557,13659600,7.10938),('AMZN','1998-03-17',79.749962,80.25,77.874962,79.875,3100800,6.65625),('AMZN','1998-03-16',79.562519,80.750038,78.999962,78.999962,3312000,6.58333),('AMZN','1998-03-13',79.625038,80.874962,77.750038,78.687481,6523200,6.55729),('AMZN','1998-03-12',78.75,81.125038,77.124962,78.500038,9799200,6.54167),('AMZN','1998-03-11',81.999962,82.5,78.249962,79.625038,12349200,6.63542),('AMZN','1998-03-10',85.5,88.250038,82.875,83.109358,24750000,6.92578),('AMZN','1998-03-09',76.875,85.749962,76.749962,83.499962,23055600,6.95833),('AMZN','1998-03-06',75.624962,77.000038,73.749962,76.749962,5887200,6.39583),('AMZN','1998-03-05',71.750038,78.187443,71.25,75,12001200,6.25),('AMZN','1998-03-04',72,74.25,69.999962,73.437481,7314000,6.11979),('AMZN','1998-03-03',75.500038,75.75,71.499962,71.750038,8016000,5.97917),('AMZN','1998-03-02',75.875038,77.25,75,76.250038,10957200,6.35417),('AMZN','1998-02-27',72.249962,79.625038,71.812557,77.000038,24706800,6.41667),('AMZN','1998-02-26',65.562481,72.999962,65.25,72.75,15373200,6.0625),('AMZN','1998-02-25',65.625,66.500038,63.125038,65.874962,6745200,5.48958),('AMZN','1998-02-24',65.000038,68.124962,64.250038,64.875,13945200,5.40625),('AMZN','1998-02-23',63.500038,65.000038,62.499962,64.875,3978000,5.40625),('AMZN','1998-02-20',62.750038,63.500038,61.374962,63.249962,2703600,5.27083),('AMZN','1998-02-19',61.312557,63.500038,60.999962,62.750038,4436400,5.22917),('AMZN','1998-02-18',61.749962,61.749962,60.624962,60.875038,2971200,5.07292),('AMZN','1998-02-17',62.625,62.625,60.875038,61.749962,2376000,5.14583),('AMZN','1998-02-13',63,63.249962,61.749962,62.25,8420400,5.1875),('AMZN','1998-02-12',63.249962,63.624962,62.25,63.125038,3036000,5.26042),('AMZN','1998-02-11',63.500038,65.562481,63.375,63.500038,6474000,5.29167),('AMZN','1998-02-10',58.5,63.812519,57.999962,63.624962,12296400,5.30208),('AMZN','1998-02-09',59.000038,59.499962,57.249962,58.250038,2626800,4.85417),('AMZN','1998-02-06',59.124962,60.249962,58.5,58.875,2122800,4.90625),('AMZN','1998-02-05',61.374962,61.374962,58.5,59.25,5832000,4.9375),('AMZN','1998-02-04',60.75,62.25,60.624962,60.75,1234800,5.0625),('AMZN','1998-02-03',62.25,63,61.125,61.812481,4429200,5.15104),('AMZN','1998-02-02',59.375038,62.499962,59.25,62.375038,6913200,5.19792),('AMZN','1998-01-30',60,60.75,58.625038,59.000038,3722400,4.91667),('AMZN','1998-01-29',57.500038,59.874962,57.375,59.499962,4836000,4.95833),('AMZN','1998-01-28',57,57.999962,55.5,57.249962,5293200,4.77083),('AMZN','1998-01-27',57.812519,58.374962,56.000038,57,4104000,4.75),('AMZN','1998-01-26',59.750038,59.874962,56.874962,57.75,4712400,4.8125),('AMZN','1998-01-23',64.125,64.125,59.25,59.25,9118800,4.9375),('AMZN','1998-01-22',60.875038,63.249962,60.249962,61.625038,9471600,5.13542),('AMZN','1998-01-21',59.25,62.000038,58.5,60.875038,8738400,5.07292),('AMZN','1998-01-20',57.875038,60.125038,57.75,59.437443,5467200,4.95312),('AMZN','1998-01-16',59.499962,59.750038,57.249962,57.500038,2563200,4.79167),('AMZN','1998-01-15',57.500038,60.125038,57.500038,59.437443,6014400,4.95312),('AMZN','1998-01-14',55.875,58.5,55.5,58.5,8505600,4.875),('AMZN','1998-01-13',52.125,56.000038,51.875038,55.749962,7321200,4.64583),('AMZN','1998-01-12',50.000038,52.625038,49.749962,51.624962,7401600,4.30208),('AMZN','1998-01-09',56.000038,56.000038,50.750038,51.125038,6643200,4.26042),('AMZN','1998-01-08',56.375038,56.437443,54.375,55.374962,6015600,4.61458),('AMZN','1998-01-07',57.999962,57.999962,56.312519,57.375,2725200,4.78125),('AMZN','1998-01-06',56.375038,58.5,56.000038,58.062481,4174800,4.83854),('AMZN','1998-01-05',58.625038,59.25,56.499962,57,3590400,4.75),('AMZN','1998-01-02',60,60,57.562557,59.499962,1660800,4.95833),('AMZN','1997-12-31',58.5,60.500038,58.125,60.249962,4446000,5.02083),('AMZN','1997-12-30',57.999962,58.875,57.375,58.187519,6285600,4.84896),('AMZN','1997-12-29',54.999962,57.375,54.375,57,2552400,4.75),('AMZN','1997-12-26',54.75,55.749962,53.874962,54.249962,487200,4.52083),('AMZN','1997-12-24',55.5,56.499962,53.625,55.250038,2336400,4.60417),('AMZN','1997-12-23',56.25,56.874962,55.5,55.5,1177200,4.625),('AMZN','1997-12-22',54,57.375,53.187481,56.375038,4352400,4.69792),('AMZN','1997-12-19',50.750038,54.249962,50.000038,54,4753200,4.5),('AMZN','1997-12-18',52.250038,53.124962,50.750038,51.500038,3204000,4.29167),('AMZN','1997-12-17',52.5,53.499962,51.062519,52.687443,6140400,4.39062),('AMZN','1997-12-16',55.749962,55.749962,53.499962,53.499962,1687200,4.45833),('AMZN','1997-12-15',54.999962,56.000038,52.875,54.999962,1694400,4.58333),('AMZN','1997-12-12',55.749962,57.624962,52.875,54.500038,2672400,4.54167),('AMZN','1997-12-11',52.749962,57.999962,52.749962,56.25,5014800,4.6875),('AMZN','1997-12-10',54.999962,55.5,52.749962,54.125038,1444800,4.51042),('AMZN','1997-12-09',56.000038,57.249962,55.250038,56.25,1332000,4.6875),('AMZN','1997-12-08',54.500038,57.249962,54.249962,56.499962,4766400,4.70833),('AMZN','1997-12-05',53.25,55.125,52.250038,55.125,2661600,4.59375),('AMZN','1997-12-04',52.812481,54.624962,52.625038,54,3038400,4.5),('AMZN','1997-12-03',50.375038,52.5,50.25,52.374962,1290000,4.36458),('AMZN','1997-12-02',51.125038,51.624962,50.124962,50.812557,1262400,4.23438),('AMZN','1997-12-01',50.874962,52.5,49.625038,51.249962,2383200,4.27083),('AMZN','1997-11-28',51.249962,51.999962,49.374962,49.5,1603200,4.125),('AMZN','1997-11-26',50.874962,52.937519,50.874962,51.125038,1630800,4.26042),('AMZN','1997-11-25',50.874962,51.999962,48.500038,50.437443,3304800,4.20312),('AMZN','1997-11-24',52.5,53.000038,50.750038,50.750038,2019600,4.22917),('AMZN','1997-11-21',54.624962,54.999962,53.874962,53.874962,2602800,4.48958),('AMZN','1997-11-20',54.875038,55.250038,54.125038,54.999962,5923200,4.58333),('AMZN','1997-11-19',52.875,54.249962,51.75,54.125038,2534400,4.51042),('AMZN','1997-11-18',52.5,53.750038,52.125,53.000038,1866000,4.41667),('AMZN','1997-11-17',50.750038,54.500038,50.625,52.5,7394400,4.375),('AMZN','1997-11-14',47.25,50.499962,45.375,50.000038,5869200,4.16667),('AMZN','1997-11-13',47.375041,47.625,45.249959,46.31256,4290000,3.85938),('AMZN','1997-11-12',45.312481,50.25,44.000041,45.249959,8683200,3.77083),('AMZN','1997-11-11',50.937481,51.75,47.000041,47.375041,4312800,3.94792),('AMZN','1997-11-10',54,54.75,50.499962,50.499962,2764800,4.20833),('AMZN','1997-11-07',53.000038,55.687443,52.625038,53.750038,2626800,4.47917),('AMZN','1997-11-06',59.000038,59.000038,55.625038,55.937519,2913600,4.66146),('AMZN','1997-11-05',59.750038,61.437481,58.5,58.5,3093600,4.875),('AMZN','1997-11-04',60,60.624962,57.875038,59.499962,2365200,4.95833),('AMZN','1997-11-03',62.625,62.625,59.375038,60.875038,1999200,5.07292),('AMZN','1997-10-31',64.374962,65.499962,59.625,60.999962,5026800,5.08333),('AMZN','1997-10-30',62.499962,64.250038,60.500038,61.5,4770000,5.125),('AMZN','1997-10-29',61.749962,66,60,64.687443,7126800,5.39062),('AMZN','1997-10-28',47.000041,60,46.5,59.375038,11719200,4.94792),('AMZN','1997-10-27',57.624962,60.125038,50.750038,51.249962,6091200,4.27083),('AMZN','1997-10-24',57,60.75,54.500038,60.312481,9492000,5.02604),('AMZN','1997-10-23',50.750038,54.75,50.25,54,5656800,4.5),('AMZN','1997-10-22',53.000038,55.437481,52.5,54.249962,5208000,4.52083),('AMZN','1997-10-21',47.499959,53.25,46.250041,53.124962,12096000,4.42708),('AMZN','1997-10-20',44.124959,46.5,44.000041,45.875041,4912800,3.82292),('AMZN','1997-10-17',43.374959,43.875,42.249959,43.5,2534400,3.625),('AMZN','1997-10-16',47.750041,47.750041,43.250041,43.5,3481200,3.625),('AMZN','1997-10-15',47.625,47.625,45.249959,47.06256,2355600,3.92188),('AMZN','1997-10-14',48.75,49.250038,45.999959,47.750041,1546800,3.97917),('AMZN','1997-10-13',47.124959,48.500038,47.124959,48,814800,4),('AMZN','1997-10-10',44.750041,48.75,44.000041,46.812481,3787200,3.90104),('AMZN','1997-10-09',48,48.249962,44.874959,45,3950400,3.75),('AMZN','1997-10-08',49.749962,50.000038,47.81256,48.062519,2806800,4.00521),('AMZN','1997-10-07',48.999962,50.25,48.500038,48.687481,1742400,4.05729),('AMZN','1997-10-06',48,49.5,47.312519,49.5,2028000,4.125),('AMZN','1997-10-03',48.999962,49.5,47.750041,48.187443,1164000,4.01562),('AMZN','1997-10-02',48.500038,50.124962,47.874959,48.125038,1876800,4.01042),('AMZN','1997-10-01',53.25,54,47.25,48.249962,4999200,4.02083),('AMZN','1997-09-30',48,52.187519,45.624959,52.062481,5254800,4.33854),('AMZN','1997-09-29',49.749962,50.25,47.499959,48.500038,2371200,4.04167),('AMZN','1997-09-26',48.875038,51.125038,48.624962,50.000038,2731200,4.16667),('AMZN','1997-09-25',52.125,52.250038,48.624962,48.937443,4968000,4.07812),('AMZN','1997-09-24',55.749962,57.75,51.500038,52.5,8200800,4.375),('AMZN','1997-09-23',53.874962,55.749962,52.749962,55.5,7682400,4.625),('AMZN','1997-09-22',48,56.124962,47.375041,54,16938000,4.5),('AMZN','1997-09-19',40.562519,48.999962,40.5,47.375041,8929200,3.94792),('AMZN','1997-09-18',41.25,41.625,39.375,39.500041,2128800,3.29167),('AMZN','1997-09-17',41.499959,42,39.999959,40.875,2607600,3.40625),('AMZN','1997-09-16',37.5,42.500041,37.437481,40.250041,6432000,3.35417),('AMZN','1997-09-15',44.000041,44.124959,36.624959,37.125,5583600,3.09375),('AMZN','1997-09-12',38.25,44.375041,37.875,44.25,3333600,3.6875),('AMZN','1997-09-11',39.999959,39.999959,36.500041,37.875,4262400,3.15625),('AMZN','1997-09-10',39.75,39.93744,37.5,39.624959,3866400,3.30208),('AMZN','1997-09-09',37.68744,40.625041,36.312481,38.874959,8971200,3.23958),('AMZN','1997-09-08',30.375,36.249959,30,36,5648400,3),('AMZN','1997-09-05',30.999959,32.000041,29.499959,30,1908000,2.5),('AMZN','1997-09-04',28.374959,30.624959,28.125,30.624959,3348000,2.55208),('AMZN','1997-09-03',28.125,29.000041,27.75,27.999959,1964400,2.33333),('AMZN','1997-09-02',28.125,28.5,27.999959,28.250041,732000,2.35417),('AMZN','1997-08-29',28.374959,28.5,27.875041,28.062481,722400,2.33854),('AMZN','1997-08-28',27.624959,28.749959,27.375,28.5,1147200,2.375),('AMZN','1997-08-27',27.687481,27.875041,27,27.812519,1392000,2.31771),('AMZN','1997-08-26',26.874959,28.250041,26.750041,28.125,2574000,2.34375),('AMZN','1997-08-25',25.250041,27.125041,25.250041,26.625,1126800,2.21875),('AMZN','1997-08-22',25.250041,25.5,25.125,25.5,712800,2.125),('AMZN','1997-08-21',25.625041,26.06256,24.875041,25.374959,624000,2.11458),('AMZN','1997-08-20',26.25,26.25,24.875041,26.000041,999600,2.16667),('AMZN','1997-08-19',25.125,26.499959,24.624959,26.000041,1003200,2.16667),('AMZN','1997-08-18',24.624959,24.624959,23.625,24.500041,1784400,2.04167),('AMZN','1997-08-15',25.625041,25.875,23.25,25.374959,1597200,2.11458),('AMZN','1997-08-14',26.124959,27,25.437481,25.875,1041600,2.15625),('AMZN','1997-08-13',26.750041,26.750041,26.000041,26.375041,590400,2.19792),('AMZN','1997-08-12',27.375,27.624959,26.375041,26.375041,571200,2.19792),('AMZN','1997-08-11',27.500041,27.999959,27,27.93744,1239600,2.32812),('AMZN','1997-08-08',26.000041,27.624959,25.250041,27.500041,2211600,2.29167),('AMZN','1997-08-07',27,27.125041,25.5,26.124959,2034000,2.17708),('AMZN','1997-08-06',26.499959,27.75,26.25,27,1243200,2.25),('AMZN','1997-08-05',27.999959,27.999959,25.749959,26.499959,3032400,2.20833),('AMZN','1997-08-04',28.5,28.937519,27.624959,27.75,2671200,2.3125),('AMZN','1997-08-01',28.125,29.000041,27,29.000041,3588000,2.41667),('AMZN','1997-07-31',29.25,29.25,27.999959,28.749959,1454400,2.39583),('AMZN','1997-07-30',30,30.062519,29.124959,29.375041,2517600,2.44792),('AMZN','1997-07-29',28.374959,30,27.999959,29.750041,4814400,2.47917),('AMZN','1997-07-28',26.750041,28.749959,26.625,27.875041,2574000,2.32292),('AMZN','1997-07-25',26.625,27,26.625,26.750041,620400,2.22917),('AMZN','1997-07-24',27.624959,27.75,26.625,27.125041,1216800,2.26042),('AMZN','1997-07-23',26.25,27.999959,26.124959,27.500041,3259200,2.29167),('AMZN','1997-07-22',26.000041,26.25,24.75,25.625041,1563600,2.13542),('AMZN','1997-07-21',26.124959,26.375041,25.749959,26.187481,574800,2.18229),('AMZN','1997-07-18',26.25,26.625,25.875,25.875,780000,2.15625),('AMZN','1997-07-17',28.125,28.125,25.875,26.625,3169200,2.21875),('AMZN','1997-07-16',29.375041,29.937481,27.624959,27.999959,3024000,2.33333),('AMZN','1997-07-15',25.625041,29.750041,25.625041,29.25,9274800,2.4375),('AMZN','1997-07-14',27.875041,27.999959,25.374959,25.625041,4604400,2.13542),('AMZN','1997-07-11',30.249959,30.249959,26.499959,27.500041,10531200,2.29167),('AMZN','1997-07-10',27.999959,30.875041,27.999959,30.75,9051600,2.5625),('AMZN','1997-07-09',27.624959,28.625041,27.249959,27.875041,8262000,2.32292),('AMZN','1997-07-08',24.500041,27.999959,24.500041,27.624959,15517200,2.30208),('AMZN','1997-07-07',21.99996,24.249959,21.99996,24,8053200,2),('AMZN','1997-07-03',19.187521,23.00004,19.125,22.937521,12577200,1.91146),('AMZN','1997-07-02',18.18744,19.125,18.12504,19.062479,3882000,1.58854),('AMZN','1997-07-01',18.50004,18.50004,18.12504,18.18744,1292400,1.51562),('AMZN','1997-06-30',18.12504,19.187521,17.75004,18.50004,2746800,1.54167),('AMZN','1997-06-27',18.18744,18.18744,17.75004,17.87496,1188000,1.48958),('AMZN','1997-06-26',18.24996,18.24996,18.062521,18.12504,3189600,1.51042),('AMZN','1997-06-25',18.312479,18.312479,17.87496,18.12504,2106000,1.51042),('AMZN','1997-06-24',18.062521,18.312479,17.75004,18.12504,751200,1.51042),('AMZN','1997-06-23',18.50004,18.50004,17.75004,18,1047600,1.5),('AMZN','1997-06-20',18.375,18.62496,18,18.312479,3387600,1.52604),('AMZN','1997-06-19',18.12504,18.375,18,18.12504,1003200,1.51042),('AMZN','1997-06-18',18.24996,18.437521,18,18.12504,2464800,1.51042),('AMZN','1997-06-17',19.187521,19.187521,17.937479,18.062521,4706400,1.50521),('AMZN','1997-06-16',19.25004,19.25004,18.75,18.87504,913200,1.57292),('AMZN','1997-06-13',19.5,19.5,18.99996,18.99996,693600,1.58333),('AMZN','1997-06-12',18.99996,19.74996,18.62496,19.25004,1632000,1.60417),('AMZN','1997-06-11',19.125,19.25004,18.375,18.50004,1188000,1.54167),('AMZN','1997-06-10',20.49996,20.49996,18.375,18.99996,5458800,1.58333),('AMZN','1997-06-09',19.875,20.49996,19.875,20.25,2352000,1.6875),('AMZN','1997-06-06',18.18744,20.49996,18.12504,19.875,7807200,1.65625),('AMZN','1997-06-05',17.00004,18.50004,16.5,18.50004,5672400,1.54167),('AMZN','1997-06-04',17.75004,17.87496,16.74996,17.00004,3080400,1.41667),('AMZN','1997-06-03',18.375,18.375,17.75004,17.75004,1183200,1.47917),('AMZN','1997-06-02',18.12504,18.375,18,18.12504,591600,1.51042),('AMZN','1997-05-30',18,18.12504,17.75004,18,2594400,1.5),('AMZN','1997-05-29',18.50004,18.50004,17.75004,18.062521,3472800,1.50521),('AMZN','1997-05-28',19.5,19.62504,18.375,18.375,4574400,1.53125),('AMZN','1997-05-27',18.12504,19.74996,17.49996,18.99996,8697600,1.58333),('AMZN','1997-05-23',16.875,18.24996,15.99996,18,15937200,1.5),('AMZN','1997-05-22',17.25,17.37504,15.75,16.74996,11776800,1.39583),('AMZN','1997-05-21',19.62504,19.74996,16.5,17.12496,18853200,1.42708),('AMZN','1997-05-20',20.75004,21,19.62504,19.62504,5467200,1.63542),('AMZN','1997-05-19',21.12504,21.24996,19.5,20.49996,6106800,1.70833),('AMZN','1997-05-16',23.625,23.75004,20.49996,20.75004,14700000,1.72917),('AXP','2015-11-23',72.459999,72.739998,72.169998,72.239998,3239700,72.239998),('AXP','2015-11-20',72.879997,73.349998,72.099998,72.419998,4418400,72.419998),('AXP','2015-11-19',72.099998,72.879997,72.07,72.739998,4835400,72.739998),('AXP','2015-11-18',71.129997,72.169998,71.129997,72.150002,5737500,72.150002),('AXP','2015-11-17',71.919998,72.029999,70.959999,71.110001,5845600,71.110001),('AXP','2015-11-16',70.830002,71.660004,70.209999,71.660004,5213200,71.660004),('AXP','2015-11-13',71.690002,72.209999,71.099998,71.199997,4298000,71.199997),('AXP','2015-11-12',72.720001,72.790001,71.82,71.980003,6082800,71.980003),('AXP','2015-11-11',73.459999,73.599998,72.760002,72.910004,4699300,72.910004),('AXP','2015-11-10',73.120003,73.580002,73.099998,73.370003,4946600,73.370003),('AXP','2015-11-09',74.080002,74.260002,73.230003,73.419998,5604100,73.419998),('AXP','2015-11-06',74.559998,74.800003,74.110001,74.300003,7425900,74.300003),('AXP','2015-11-05',74.150002,74.330002,73.57,73.93,4981300,73.93),('AXP','2015-11-04',74.309998,74.849998,73.940002,74.07,12865300,74.07),('AXP','2015-11-03',74.150002,74.269997,73.870003,74.029999,5047900,74.029999),('AXP','2015-11-02',73.43,74.07,73.269997,73.940002,4924000,73.940002),('AXP','2015-10-30',74.080002,74.279999,73.059998,73.260002,6274500,73.260002),('AXP','2015-10-29',74.150002,74.970001,74.040001,74.220001,5225100,74.220001),('AXP','2015-10-28',74.349998,74.449997,73.809998,74.449997,7868600,74.449997),('AXP','2015-10-27',73.790001,74.209999,73.730003,74.010002,4095000,74.010002),('AXP','2015-10-26',73.300003,74.330002,73.129997,74.190002,5227700,74.190002),('AXP','2015-10-23',72.82,74.830002,72.620003,74.589996,9304500,74.589996),('AXP','2015-10-22',73.059998,73.279999,71.389999,72.5,23611000,72.5),('AXP','2015-10-21',77.290001,77.610001,76.349998,76.510002,5833500,76.510002),('AXP','2015-10-20',77.050003,77.150002,76.68,76.949997,3443400,76.949997),('AXP','2015-10-19',76.949997,77.309998,76.730003,77,4048800,77),('AXP','2015-10-16',77.080002,77.5,76.620003,77.209999,5593800,77.209999),('AXP','2015-10-15',77,77.190002,76.07,76.739998,3609900,76.739998),('AXP','2015-10-14',76.410004,76.779999,75.940002,76.169998,3088500,76.169998),('AXP','2015-10-13',76.849998,77.220001,76.559998,76.599998,3139500,76.599998),('AXP','2015-10-12',77.160004,77.32,76.940002,77.309998,1880000,77.309998),('AXP','2015-10-09',77.449997,77.82,76.830002,77.330002,2651800,77.330002),('AXP','2015-10-08',76.989998,77.260002,76.110001,77.18,3298900,77.18),('AXP','2015-10-07',76.809998,77.849998,76.68,77.18,3431800,77.18),('AXP','2015-10-06',77.239998,77.540001,76.720001,76.910004,3887100,76.620003),('AXP','2015-10-05',75.050003,77.540001,75.040001,77.300003,6480600,77.008532),('AXP','2015-10-02',72.699997,74.410004,72.5,74.410004,5072400,74.12943),('AXP','2015-10-01',74.160004,74.599998,73.209999,73.889999,4741100,73.611386),('AXP','2015-09-30',73.889999,74.190002,73.300003,74.129997,4912200,73.850479),('AXP','2015-09-29',73.300003,73.510002,72.660004,73.099998,5283000,72.824364),('AXP','2015-09-28',74.459999,74.699997,73.260002,73.339996,5894700,73.063457),('AXP','2015-09-25',75.389999,75.669998,74.720001,75.099998,4478000,74.816823),('AXP','2015-09-24',74.989998,75.029999,73.849998,74.690002,6108900,74.408373),('AXP','2015-09-23',75.510002,75.959999,75.129997,75.629997,3183300,75.344823),('AXP','2015-09-22',75.610001,75.769997,75,75.709999,5047200,75.424523),('AXP','2015-09-21',76.419998,77.32,76.32,76.739998,3266300,76.450638),('AXP','2015-09-18',76.050003,76.800003,75.720001,75.949997,12402900,75.663616),('AXP','2015-09-17',77.459999,78.400002,76.769997,77.059998,4181800,76.769431),('AXP','2015-09-16',76.459999,77.510002,76.389999,77.32,4193100,77.028453),('AXP','2015-09-15',75.459999,76.75,75.230003,76.5,5473700,76.211545),('AXP','2015-09-14',75.160004,75.5,74.779999,75.139999,4452100,74.856673),('AXP','2015-09-11',75.080002,75.529999,74.790001,75.5,3843600,75.215316),('AXP','2015-09-10',75.150002,75.860001,74.980003,75.309998,4764600,75.02603),('AXP','2015-09-09',76.080002,76.510002,74.980003,75.120003,4959800,74.836752),('AXP','2015-09-08',75.580002,75.730003,74.919998,75.489998,6046300,75.205352),('AXP','2015-09-04',74.279999,74.519997,73.57,74.080002,5095200,73.800672),('AXP','2015-09-03',75.379997,76.25,75.050003,75.260002,4783000,74.976223),('AXP','2015-09-02',74.900002,75.209999,73.970001,74.940002,5914400,74.65743),('AXP','2015-09-01',74.849998,75.360001,73.599998,74,6101100,73.720972),('AXP','2015-08-31',76.260002,77.260002,75.970001,76.720001,4559700,76.430717),('AXP','2015-08-28',76.32,76.809998,75.93,76.650002,4919000,76.360981),('AXP','2015-08-27',75.879997,77.18,75.519997,76.879997,7025000,76.59011),('AXP','2015-08-26',75.389999,75.900002,73.959999,75.629997,6505800,75.344823),('AXP','2015-08-25',76.269997,76.550003,73.279999,73.519997,7779000,73.242779),('AXP','2015-08-24',73.360001,76.080002,71.709999,74.650002,12873200,74.368523),('AXP','2015-08-21',78.120003,78.610001,77.029999,77.029999,8483300,76.739546),('AXP','2015-08-20',80.110001,80.459999,78.730003,78.760002,7240600,78.463026),('AXP','2015-08-19',80.919998,81.660004,80.410004,80.949997,5314600,80.644763),('AXP','2015-08-18',81.050003,81.419998,80.699997,81.239998,4458300,80.93367),('AXP','2015-08-17',80.389999,81.169998,80.25,81,4574700,80.694577),('AXP','2015-08-14',80.510002,81.330002,80.419998,80.910004,5387100,80.60492),('AXP','2015-08-13',81,81,80.379997,80.760002,4866900,80.455484),('AXP','2015-08-12',80.720001,81.089996,79.800003,81,6945600,80.694577),('AXP','2015-08-11',80.43,81.650002,80.25,81.339996,8509800,81.033292),('AXP','2015-08-10',79.690002,81.389999,79.5,81.260002,12609000,80.953599),('AXP','2015-08-07',75,80.220001,74.339996,79.720001,23689600,79.419405),('AXP','2015-08-06',75.650002,75.790001,74.709999,75,4522100,74.717201),('AXP','2015-08-05',76.349998,76.480003,75.589996,75.589996,5562000,75.304973),('AXP','2015-08-04',75.769997,76.160004,75.629997,75.720001,4137600,75.434488),('AXP','2015-08-03',75.860001,76.160004,75.43,75.980003,5159500,75.693509),('AXP','2015-07-31',76.389999,76.669998,75.989998,76.059998,6344800,75.773202),('AXP','2015-07-30',75.790001,76.209999,75.639999,76.120003,4767100,75.832981),('AXP','2015-07-29',75.110001,76.010002,74.919998,75.699997,4594200,75.414559),('AXP','2015-07-28',75.120003,75.57,74.370003,75.110001,5516600,74.826787),('AXP','2015-07-27',75.440002,75.599998,74.300003,74.919998,9861400,74.637501),('AXP','2015-07-24',76.650002,77.150002,75.68,75.900002,8639900,75.613809),('AXP','2015-07-23',77.699997,77.949997,76.129997,77.010002,12256800,76.719624),('AXP','2015-07-22',78.800003,79.190002,78.599998,78.989998,4392700,78.692154),('AXP','2015-07-21',79.199997,79.410004,78.449997,78.949997,3974600,78.652304),('AXP','2015-07-20',79.199997,79.629997,79.18,79.300003,3517700,79.000991),('AXP','2015-07-17',78.739998,79.25,78.650002,79.220001,3084400,78.92129),('AXP','2015-07-16',79,79.160004,78.669998,78.919998,4095800,78.622419),('AXP','2015-07-15',79.010002,79.360001,78.32,78.540001,3947000,78.243854),('AXP','2015-07-14',78.599998,79.139999,78.209999,78.970001,3904900,78.672233),('AXP','2015-07-13',77.970001,78.610001,77.769997,78.529999,3677500,78.23389),('AXP','2015-07-10',77.309998,77.489998,76.910004,77.309998,3036000,77.018489),('AXP','2015-07-09',76.629997,77.449997,76.290001,76.339996,3934000,76.052145),('AXP','2015-07-08',76.889999,77.199997,75.75,75.93,5544800,75.643695),('AXP','2015-07-07',77.559998,77.800003,76.410004,77.550003,7183000,77.257589),('AXP','2015-07-06',77.550003,77.849998,77.339996,77.589996,5724800,77.297432),('AXP','2015-07-02',78.690002,79.129997,78.18,78.209999,4577700,77.915097),('AXP','2015-07-01',78.639999,78.910004,78.160004,78.400002,5319900,78.104383),('AXP','2015-06-30',78.169998,78.410004,77.650002,77.720001,7793000,77.426946),('AXP','2015-06-29',79.220001,79.349998,77.739998,77.800003,8553300,77.217742),('AXP','2015-06-26',80.169998,80.449997,79.830002,79.879997,15746700,79.282169),('AXP','2015-06-25',80.989998,81,79.879997,79.879997,6591100,79.282169),('AXP','2015-06-24',80.940002,81.360001,80.739998,80.739998,5637600,80.135733),('AXP','2015-06-23',81.440002,81.919998,81.290001,81.360001,5356300,80.751096),('AXP','2015-06-22',80.68,81.709999,80.660004,81.25,5548600,80.641919),('AXP','2015-06-19',80.519997,80.620003,79.790001,80.190002,13054800,79.589854),('AXP','2015-06-18',80.239998,80.900002,79.809998,80.769997,4632300,80.165508),('AXP','2015-06-17',79.639999,80.860001,79.459999,80.32,6945600,79.718879),('AXP','2015-06-16',79.040001,79.800003,79,79.360001,6992700,78.766064),('AXP','2015-06-15',79,79.370003,78.82,79.25,4929300,78.656887),('AXP','2015-06-12',80.43,80.449997,79.110001,79.529999,6253500,78.93479),('AXP','2015-06-11',80.339996,80.769997,80,80.300003,4013400,79.699032),('AXP','2015-06-10',79.199997,80.489998,79.199997,80.190002,5865400,79.589854),('AXP','2015-06-09',78.879997,79.389999,78.860001,79.169998,4506300,78.577484),('AXP','2015-06-08',79.43,79.839996,78.800003,78.809998,5883600,78.220177),('AXP','2015-06-05',79.739998,79.879997,79.230003,79.389999,4817000,78.795838),('AXP','2015-06-04',80.050003,80.339996,79.199997,79.360001,5438100,78.766064),('AXP','2015-06-03',80.32,81.269997,80.120003,80.599998,4321400,79.996782),('AXP','2015-06-02',79.260002,80.269997,79.18,79.989998,4197300,79.391346),('AXP','2015-06-01',79.940002,80.169998,78.949997,79.470001,4716900,78.875242),('AXP','2015-05-29',80.040001,80.099998,79.580002,79.720001,7385100,79.12337),('AXP','2015-05-28',79.970001,80.25,79.879997,80.089996,4443000,79.490597),('AXP','2015-05-27',80.449997,80.629997,79.839996,80.110001,5105100,79.510451),('AXP','2015-05-26',81.120003,81.459999,79.940002,80.190002,5282700,79.589854),('AXP','2015-05-22',80.839996,81.580002,80.720001,81.25,3395800,80.641919),('AXP','2015-05-21',80.540001,81.169998,80.410004,80.760002,4249700,80.155588),('AXP','2015-05-20',81.410004,81.449997,80.779999,80.959999,3986700,80.354088),('AXP','2015-05-19',80.370003,81.599998,80.370003,81.360001,6063500,80.751096),('AXP','2015-05-18',80.279999,80.550003,79.779999,80.169998,4579900,79.57),('AXP','2015-05-15',80.900002,81.160004,79.989998,80.220001,4479300,79.619628),('AXP','2015-05-14',80.339996,80.900002,80.269997,80.75,4450800,80.145661),('AXP','2015-05-13',79.5,80.010002,79.269997,79.860001,5494500,79.262322),('AXP','2015-05-12',79.150002,79.43,78.440002,79.080002,4575700,78.488161),('AXP','2015-05-11',79.050003,80.25,79.010002,79.699997,5827400,79.103516),('AXP','2015-05-08',78.889999,79.639999,78.769997,78.980003,7198100,78.388911),('AXP','2015-05-07',77.839996,78.739998,77.599998,78.43,7924600,77.843024),('AXP','2015-05-06',78.699997,78.849998,77.389999,77.849998,5896600,77.267363),('AXP','2015-05-05',77.980003,78.519997,77.779999,77.839996,5325800,77.257436),('AXP','2015-05-04',77.959999,78.540001,77.739998,78.279999,3896700,77.694145),('AXP','2015-05-01',77.849998,77.889999,77.309998,77.68,3859200,77.098637),('AXP','2015-04-30',77.040001,77.68,76.980003,77.449997,6754100,76.870355),('AXP','2015-04-29',77.129997,77.470001,77,77.160004,4322600,76.582532),('AXP','2015-04-28',77.690002,77.730003,76.940002,77.489998,6493400,76.910057),('AXP','2015-04-27',77.830002,77.959999,77.040001,77.489998,6901700,76.910057),('AXP','2015-04-24',78.300003,78.330002,77.769997,77.989998,3400700,77.406315),('AXP','2015-04-23',78.059998,78.370003,77.739998,78.150002,4815400,77.565121),('AXP','2015-04-22',77.410004,78.650002,77.18,78.440002,7318100,77.852951),('AXP','2015-04-21',77.379997,77.800003,77.239998,77.279999,5125000,76.701629),('AXP','2015-04-20',77.389999,77.849998,76.959999,77.230003,8432600,76.652008),('AXP','2015-04-17',78.400002,78.5,76.529999,77.32,22112500,76.741331),('AXP','2015-04-16',79.43,81.169998,79.25,80.910004,8084800,80.304467),('AXP','2015-04-15',79.43,80.300003,79.419998,79.75,6042700,79.153145),('AXP','2015-04-14',79.599998,79.970001,78.889999,79.489998,4213200,78.895088),('AXP','2015-04-13',79.730003,79.989998,79.260002,79.269997,4092000,78.676734),('AXP','2015-04-10',79.419998,79.970001,79.199997,79.589996,3442000,78.994339),('AXP','2015-04-09',78.629997,79.330002,78.410004,79.160004,4288100,78.567564),('AXP','2015-04-08',78.419998,79.360001,78.300003,78.690002,6405800,78.10108),('AXP','2015-04-07',78.589996,79.379997,78.260002,78.330002,5919200,77.743774),('AXP','2015-04-06',79.339996,80.099998,78.730003,79.629997,3831100,79.03404),('AXP','2015-04-02',78.93,79.769997,78.57,79.699997,5695200,79.103516),('AXP','2015-04-01',78.050003,79.32,77.849998,78.93,6163500,78.339282),('AXP','2015-03-31',77.889999,78.529999,77.620003,78.120003,5918300,77.535347),('AXP','2015-03-30',78.349998,78.75,78,78.050003,7285200,77.207816),('AXP','2015-03-27',78.400002,78.639999,77.709999,77.970001,9022600,77.128678),('AXP','2015-03-26',79.669998,79.779999,77.889999,78.480003,16181300,77.633177),('AXP','2015-03-25',81.419998,81.470001,80.029999,80.110001,8908000,79.245586),('AXP','2015-03-24',82.040001,82.160004,81.269997,81.370003,5217800,80.491992),('AXP','2015-03-23',82.699997,83.540001,82.199997,82.199997,7291700,81.31303),('AXP','2015-03-20',81.790001,83.059998,81.5,82.699997,9338100,81.807635),('AXP','2015-03-19',81.839996,81.959999,80.940002,81.540001,4677000,80.660156),('AXP','2015-03-18',80.580002,82.32,80.269997,81.860001,6449400,80.976703),('AXP','2015-03-17',81.199997,81.209999,80.550003,81.059998,4258200,80.185332),('AXP','2015-03-16',80.879997,81.650002,80.75,81.5,5295100,80.620587),('AXP','2015-03-13',81.5,81.650002,79.949997,80.599998,6919400,79.730296),('AXP','2015-03-12',80.099998,82,80.029999,81.559998,9386600,80.679937),('AXP','2015-03-11',79.400002,79.75,79.110001,79.449997,4546200,78.592704),('AXP','2015-03-10',79.730003,79.769997,78.870003,79.110001,7525000,78.256376),('AXP','2015-03-09',80.150002,80.830002,79.949997,80.510002,5846100,79.641271),('AXP','2015-03-06',80.629997,81.150002,80.059998,80.309998,6530200,79.443425),('AXP','2015-03-05',80.660004,81.400002,80.639999,81.150002,5571800,80.274365),('AXP','2015-03-04',81.550003,81.559998,80.559998,80.629997,6141000,79.759972),('AXP','2015-03-03',80.989998,81.93,80.900002,81.910004,6856100,81.026166),('AXP','2015-03-02',81.589996,82.209999,81.559998,82.029999,5503100,81.144867),('AXP','2015-02-27',83.25,83.379997,81.519997,81.589996,8121200,80.709612),('AXP','2015-02-26',83.010002,83.470001,82.410004,83.25,8702800,82.351704),('AXP','2015-02-25',81.160004,82.25,80.870003,82.169998,8184700,81.283355),('AXP','2015-02-24',80.300003,81.699997,80.260002,80.860001,10951000,79.987493),('AXP','2015-02-23',79.989998,80.480003,79.470001,80.300003,6868600,79.433538),('AXP','2015-02-20',78.220001,79.879997,78.199997,79.830002,11348700,78.968608),('AXP','2015-02-19',79.889999,79.980003,77.559998,78.400002,20858000,77.554038),('AXP','2015-02-18',78.720001,80.269997,78.720001,79.779999,13417000,78.919145),('AXP','2015-02-17',77.160004,79.32,77.120003,79.080002,18578300,78.226701),('AXP','2015-02-13',79.440002,79.75,77.720001,78.080002,34874400,77.237491),('AXP','2015-02-12',80.029999,81.529999,80,80.480003,32653100,79.611596),('AXP','2015-02-11',85.870003,86.18,85.32,86.010002,4374800,85.081924),('AXP','2015-02-10',85.599998,85.970001,85.120003,85.839996,3589900,84.913753),('AXP','2015-02-09',84.529999,85.25,84.300003,84.980003,3101300,84.06304),('AXP','2015-02-06',85.110001,86.010002,84.769997,85.010002,5102900,84.092715),('AXP','2015-02-05',84.25,84.93,84.080002,84.730003,3966600,83.815737),('AXP','2015-02-04',83.5,84.470001,83.330002,83.610001,6155700,82.70782),('AXP','2015-02-03',82.580002,83.769997,82.540001,83.730003,5586200,82.826527),('AXP','2015-02-02',80.959999,82.25,80.849998,82.129997,5459300,81.243786),('AXP','2015-01-30',82.120003,82.199997,80.559998,80.690002,7210500,79.819329),('AXP','2015-01-29',82.07,82.330002,81.160004,82,7545900,81.115191),('AXP','2015-01-28',82.800003,83.389999,81.709999,81.730003,7942200,80.848108),('AXP','2015-01-27',82.5,83.279999,82.080002,82.400002,6329500,81.510877),('AXP','2015-01-26',83.779999,84.300003,83.120003,83.300003,6632800,82.401167),('AXP','2015-01-23',84.43,85.32,83.959999,84.129997,7366100,83.222205),('AXP','2015-01-22',84.5,86.120003,83.5,84.370003,16390100,83.459621),('AXP','2015-01-21',87.559998,87.720001,86.769997,87.669998,7185700,86.724008),('AXP','2015-01-20',86.459999,87.720001,86.419998,87.260002,6364100,86.318436),('AXP','2015-01-16',85.540001,86.209999,84.739998,86.040001,6768700,85.111599),('AXP','2015-01-15',87.07,88.029999,84.550003,85.879997,5830900,84.953322),('AXP','2015-01-14',87.440002,88.419998,86.25,87.07,6628400,86.130484),('AXP','2015-01-13',90.269997,91.139999,88.43,89.230003,3529400,88.267181),('AXP','2015-01-12',90.5,90.940002,89.080002,89.5,3230700,88.534264),('AXP','2015-01-09',91.580002,91.800003,90.239998,90.419998,3681700,89.444335),('AXP','2015-01-08',91.440002,91.809998,91,91.580002,3774200,90.591822),('AXP','2015-01-07',91.010002,91.010002,89.529999,90.300003,5665200,89.325635),('AXP','2015-01-06',90.790001,90.900002,87.940002,88.629997,4800300,87.416452),('AXP','2015-01-05',92.459999,92.779999,90.32,90.559998,3469600,89.320027),('AXP','2015-01-02',93.169998,93.940002,92.139999,93.019997,2437500,91.746343),('AXP','2014-12-31',94.650002,94.75,93,93.040001,2306200,91.766073),('AXP','2014-12-30',94.230003,94.459999,94.029999,94.269997,1425100,92.979227),('AXP','2014-12-29',94,94.889999,94,94.269997,1483000,92.979227),('AXP','2014-12-26',94.199997,94.800003,94.199997,94.290001,1439900,92.998958),('AXP','2014-12-24',93.959999,94.790001,93.959999,94.080002,1321500,92.791834),('AXP','2014-12-23',93.699997,94.279999,93.650002,93.82,2864800,92.535392),('AXP','2014-12-22',92.989998,93.660004,92.830002,93.620003,2910800,92.338133),('AXP','2014-12-19',92.959999,93.910004,92.349998,92.900002,7170300,91.627991),('AXP','2014-12-18',91.699997,93.209999,91.489998,93.169998,4554200,91.89429),('AXP','2014-12-17',88.559998,90.57,88.339996,90.440002,5204400,89.201674),('AXP','2014-12-16',89.370003,90.790001,88.190002,88.239998,4948800,87.031793),('AXP','2014-12-15',91.440002,91.580002,89.150002,90.040001,4766700,88.80715),('AXP','2014-12-12',92.400002,93.019997,90.940002,91,4480300,89.754004),('AXP','2014-12-11',93.110001,94.620003,92.949997,93.129997,4419100,91.854837),('AXP','2014-12-10',92.860001,93.690002,92.559998,92.75,4658000,91.480043),('AXP','2014-12-09',92.190002,93.400002,91.980003,93.360001,4069100,92.081691),('AXP','2014-12-08',92.68,93.889999,92.400002,93.559998,4467600,92.27895),('AXP','2014-12-05',92.290001,92.860001,92.050003,92.650002,2872600,91.381414),('AXP','2014-12-04',91.849998,91.849998,91.190002,91.830002,3991000,90.572642),('AXP','2014-12-03',92.610001,93.120003,91.050003,91.25,5911100,90.000581),('AXP','2014-12-02',92.599998,93,92.32,93,3108100,91.72662),('AXP','2014-12-01',92.07,92.629997,91.660004,92.139999,3343000,90.878395),('AXP','2014-11-28',91.610001,92.550003,91.580002,92.419998,3070000,91.15456),('AXP','2014-11-26',91.709999,91.709999,90.93,91.449997,2218200,90.19784),('AXP','2014-11-25',91.199997,91.580002,90.760002,91.400002,3309600,90.148529),('AXP','2014-11-24',90.800003,91.169998,90.209999,91.040001,3459500,89.793458),('AXP','2014-11-21',91.660004,91.68,90.300003,90.389999,4039200,89.152356),('AXP','2014-11-20',89.830002,90.910004,89.82,90.620003,2825700,89.37921),('AXP','2014-11-19',90.300003,90.760002,90.019997,90.5,2661200,89.26085),('AXP','2014-11-18',90.209999,90.93,90.029999,90.580002,2175500,89.339757),('AXP','2014-11-17',90.239998,90.260002,89.650002,90.129997,2620500,88.895914),('AXP','2014-11-14',91.07,91.239998,90.349998,90.669998,2361600,89.428521),('AXP','2014-11-13',91.699997,91.699997,90.940002,91.07,3637900,89.823046),('AXP','2014-11-12',91.160004,91.669998,91.099998,91.550003,3825200,90.296477),('AXP','2014-11-11',92.279999,92.589996,91.489998,91.739998,2719800,90.48387),('AXP','2014-11-10',92.209999,92.43,91.849998,92.400002,2938700,91.134837),('AXP','2014-11-07',91.709999,92.480003,91.230003,92.260002,3669200,90.996754),('AXP','2014-11-06',92.129997,92.199997,91.110001,91.580002,6005800,90.326065),('AXP','2014-11-05',91.760002,92.449997,91.760002,92.419998,3617600,91.15456),('AXP','2014-11-04',90.620003,91.43,90.5,91.379997,3163100,90.128799),('AXP','2014-11-03',90.32,91.209999,90.220001,90.849998,3707900,89.606057),('AXP','2014-10-31',89.940002,90.599998,89.370003,89.949997,6848600,88.718378),('AXP','2014-10-30',88.589996,89.489998,88.199997,88.739998,5069300,87.524947),('AXP','2014-10-29',88.239998,88.989998,87.650002,88.339996,4592500,87.130422),('AXP','2014-10-28',87.07,88.010002,86.959999,88.010002,3598400,86.804946),('AXP','2014-10-27',86.010002,86.75,85.760002,86.629997,3610100,85.443837),('AXP','2014-10-24',85.690002,86.43,85.589996,86.400002,3608000,85.21699),('AXP','2014-10-23',85.129997,85.849998,84.870003,85.610001,5000300,84.437806),('AXP','2014-10-22',85.620003,85.870003,83.93,83.959999,5182200,82.810397),('AXP','2014-10-21',84.699997,85.660004,84.440002,85.639999,4847100,84.467394),('AXP','2014-10-20',82.790001,84.099998,82.629997,84.010002,5231100,82.859715),('AXP','2014-10-17',80.910004,84.519997,80.900002,82.580002,9175000,81.449295),('AXP','2014-10-16',80.290001,81.470001,78.809998,80.239998,9159300,79.141331),('AXP','2014-10-15',81.300003,81.790001,78.410004,80.93,9155600,79.821886),('AXP','2014-10-14',83.269997,83.389999,82.510002,82.739998,6165000,81.6071),('AXP','2014-10-13',84.760002,85.25,82.610001,82.779999,5072300,81.646554),('AXP','2014-10-10',85.779999,86.699997,84.989998,84.989998,4226400,83.826293),('AXP','2014-10-09',87.330002,87.980003,85.82,85.889999,5394400,84.713971),('AXP','2014-10-08',85.410004,87.470001,85,87.410004,4238200,86.213163),('AXP','2014-10-07',86.449997,86.449997,85.330002,85.349998,3905000,84.181364),('AXP','2014-10-06',87.68,87.970001,86.760002,87.029999,3147300,85.838361),('AXP','2014-10-03',86.660004,87.309998,86.220001,87.160004,4601400,85.966586),('AXP','2014-10-02',86.389999,86.5,85.059998,85.870003,4216800,84.694248),('AXP','2014-10-01',86.900002,87.309998,85.510002,85.809998,4777800,84.635065),('AXP','2014-09-30',88.199997,88.32,87.349998,87.540001,3867100,86.084942),('AXP','2014-09-29',87.629997,88.029999,87.139999,87.949997,3304100,86.488123),('AXP','2014-09-26',87.160004,88.669998,86.949997,88.370003,4480300,86.901148),('AXP','2014-09-25',88.510002,88.82,86.760002,86.760002,5648000,85.317908),('AXP','2014-09-24',88.470001,88.650002,87.870003,88.519997,5089900,87.048648),('AXP','2014-09-23',88.550003,89.260002,88.230003,88.309998,3711000,86.84214),('AXP','2014-09-22',89.580002,90.089996,88.900002,88.989998,3134700,87.510837),('AXP','2014-09-19',90.68,90.68,89.419998,89.699997,7118600,88.209035),('AXP','2014-09-18',89.330002,90.589996,89.309998,90.099998,4309800,88.602388),('AXP','2014-09-17',88.610001,89.559998,88.330002,89.07,4460700,87.589509),('AXP','2014-09-16',87.160004,88.699997,86.879997,88.360001,5946200,86.891312),('AXP','2014-09-15',88.349998,88.349998,87.110001,87.379997,3983800,85.927598),('AXP','2014-09-12',88.18,88.300003,87.440002,87.639999,4739100,86.183278),('AXP','2014-09-11',88.010002,88.599998,87.879997,88.419998,2757000,86.950312),('AXP','2014-09-10',88.099998,88.660004,88.010002,88.410004,3471000,86.940484),('AXP','2014-09-09',88.849998,88.900002,87.75,87.900002,4014300,86.438959),('AXP','2014-09-08',89.400002,89.830002,88.620003,88.93,3617600,87.451837),('AXP','2014-09-05',89.639999,89.739998,89.019997,89.610001,2571200,88.120535),('AXP','2014-09-04',90.110001,90.459999,89.419998,89.650002,2594100,88.159871),('AXP','2014-09-03',90.129997,90.489998,90,90.139999,2930800,88.641724),('AXP','2014-09-02',89.900002,90.129997,89.279999,89.720001,3592100,88.228707),('AXP','2014-08-29',89.370003,89.699997,89.089996,89.550003,2672700,88.061534),('AXP','2014-08-28',88.839996,89.330002,88.610001,89.019997,3324900,87.540337),('AXP','2014-08-27',89.25,89.589996,88.989998,89.239998,2632300,87.756682),('AXP','2014-08-26',89.610001,89.93,89.080002,89.150002,2934600,87.668181),('AXP','2014-08-25',89.559998,90.220001,89.32,89.589996,3730000,88.100863),('AXP','2014-08-22',88.889999,89.510002,88.830002,88.879997,2796200,87.402665),('AXP','2014-08-21',88.639999,89.330002,88.589996,89.139999,3019300,87.658346),('AXP','2014-08-20',88.010002,88.650002,87.900002,88.489998,3142900,87.019148),('AXP','2014-08-19',87.580002,88.279999,87.449997,88.120003,3523700,86.655303),('AXP','2014-08-18',87.290001,87.480003,86.980003,87.160004,2662100,85.711261),('AXP','2014-08-15',87.779999,87.879997,86.230003,86.599998,3290800,85.160564),('AXP','2014-08-14',87.5,87.800003,87.099998,87.269997,3498800,85.819425),('AXP','2014-08-13',87.440002,88.07,87.160004,87.400002,2590600,85.947269),('AXP','2014-08-12',87,87.089996,86.699997,87.080002,3106600,85.632589),('AXP','2014-08-11',87.919998,88.160004,86.940002,86.949997,3594400,85.504745),('AXP','2014-08-08',86.089996,87.510002,85.910004,87.470001,4206700,86.016106),('AXP','2014-08-07',86.790001,87.139999,85.889999,86.019997,4539100,84.590202),('AXP','2014-08-06',86.040001,86.790001,86,86.400002,4805600,84.963891),('AXP','2014-08-05',86.650002,87.019997,85.889999,86.360001,5004400,84.924555),('AXP','2014-08-04',86.599998,87.239998,86.449997,86.93,5743800,85.48508),('AXP','2014-08-01',87.410004,87.739998,85.75,86.470001,12258300,85.032727),('AXP','2014-07-31',90.07,90.260002,87.989998,88,7561100,86.537295),('AXP','2014-07-30',92.110001,92.32,90.040001,90.910004,5069300,89.398929),('AXP','2014-07-29',91.830002,92.230003,91.510002,91.709999,4773300,90.185628),('AXP','2014-07-28',91.900002,92.029999,90.900002,91.860001,4274000,90.333136),('AXP','2014-07-25',92.739998,93.07,91.580002,91.93,3903500,90.401972),('AXP','2014-07-24',93.330002,93.620003,92.849998,93.150002,3023400,91.601695),('AXP','2014-07-23',93.190002,93.589996,92.82,93.279999,1984800,91.729531),('AXP','2014-07-22',93.510002,94.059998,93.220001,93.370003,2411600,91.818039),('AXP','2014-07-21',93.290001,93.400002,92.379997,92.879997,2321800,91.336179),('AXP','2014-07-18',93.32,93.93,93.099998,93.529999,3363000,91.975376),('AXP','2014-07-17',93.959999,94.699997,92.910004,92.989998,3110800,91.444351),('AXP','2014-07-16',94.809998,95.089996,94.269997,94.470001,2738000,92.899754),('AXP','2014-07-15',94.790001,95.160004,94,94.449997,3499200,92.880082),('AXP','2014-07-14',95.230003,95.580002,94.43,94.540001,2388000,92.96859),('AXP','2014-07-11',94.269997,94.589996,93.75,94.470001,2108500,92.899754),('AXP','2014-07-10',93.550003,94.809998,93.160004,94.459999,2230000,92.889918),('AXP','2014-07-09',95.440002,95.550003,94.410004,94.739998,2645500,93.165263),('AXP','2014-07-08',94.919998,95.010002,93.57,94.57,2828700,92.74241),('AXP','2014-07-07',95.5,95.660004,95.120003,95.400002,1962800,93.556372),('AXP','2014-07-03',95.580002,95.940002,95.220001,95.839996,1633800,93.987864),('AXP','2014-07-02',95.190002,95.779999,95.059998,95.209999,1595500,93.370041),('AXP','2014-07-01',95.419998,96.239998,95.279999,95.349998,3026300,93.507335),('AXP','2014-06-30',95,95.339996,94.550003,94.870003,2634300,93.036616),('AXP','2014-06-27',94.25,95.050003,94.129997,94.93,3630700,93.095454),('AXP','2014-06-26',94.830002,94.940002,93.540001,94.300003,2594800,92.477631),('AXP','2014-06-25',94.260002,95.209999,94.199997,94.639999,2398400,92.811057),('AXP','2014-06-24',95.089996,95.550003,94.25,94.43,2088700,92.605116),('AXP','2014-06-23',95.330002,95.75,94.790001,95.510002,2102500,93.664247),('AXP','2014-06-20',95.580002,96.040001,95.029999,95.540001,5387400,93.693666),('AXP','2014-06-19',95.459999,95.699997,94.529999,95.07,3206400,93.232748),('AXP','2014-06-18',94.75,95.589996,94.080002,95.559998,2454800,93.713276),('AXP','2014-06-17',94.370003,95.199997,94.010002,94.660004,2572300,92.830675),('AXP','2014-06-16',94.360001,94.75,93.839996,94.370003,2832500,92.546278),('AXP','2014-06-13',94.949997,95.169998,94.379997,94.849998,1793000,93.016998),('AXP','2014-06-12',95.349998,95.480003,94.360001,94.760002,2870500,92.928741),('AXP','2014-06-11',94.940002,95.260002,94.639999,95.080002,1884000,93.242556),('AXP','2014-06-10',95.089996,95.389999,94.68,95.279999,2418300,93.438688),('AXP','2014-06-09',95.080002,95.879997,94.650002,95.57,3825200,93.723085),('AXP','2014-06-06',92.940002,94.940002,92.82,94.910004,4550800,93.075844),('AXP','2014-06-05',91.919998,93.209999,91.529999,92.800003,3219200,91.006619),('AXP','2014-06-04',91.589996,91.900002,91.330002,91.809998,2637000,90.035746),('AXP','2014-06-03',91.610001,91.849998,91.269997,91.730003,2589100,89.957298),('AXP','2014-06-02',91.790001,92.110001,91.43,91.889999,2832100,90.114202),('AXP','2014-05-30',91,91.68,90.889999,91.5,3594800,89.731739),('AXP','2014-05-29',91.120003,91.300003,90.529999,91.279999,2668500,89.515989),('AXP','2014-05-28',91.309998,91.360001,90.629997,91.059998,2466800,89.30024),('AXP','2014-05-27',89.599998,91.470001,89.349998,91.389999,5093800,89.623864),('AXP','2014-05-23',88.110001,88.860001,88,88.779999,1858200,87.064303),('AXP','2014-05-22',87.790001,88.389999,87.550003,88.150002,2654800,86.44648),('AXP','2014-05-21',87.57,88.139999,87.379997,87.860001,2525600,86.162084),('AXP','2014-05-20',87.82,88.050003,86.860001,87.089996,2798400,85.40696),('AXP','2014-05-19',87.18,88.220001,87.110001,88.120003,2000300,86.417061),('AXP','2014-05-16',87.599998,87.760002,86.900002,87.5,3062400,85.80904),('AXP','2014-05-15',88.199997,88.580002,87.110001,87.599998,3324400,85.907106),('AXP','2014-05-14',89.169998,89.43,88.309998,88.459999,2238500,86.750487),('AXP','2014-05-13',89.650002,90,89.040001,89.089996,2298500,87.368309),('AXP','2014-05-12',89.419998,89.970001,89.32,89.660004,2343800,87.927301),('AXP','2014-05-09',88.459999,89.029999,88.129997,88.839996,2344700,87.123141),('AXP','2014-05-08',87.879997,89.279999,87.660004,88.620003,4220200,86.907398),('AXP','2014-05-07',86.790001,88.050003,86.110001,87.980003,4601500,86.279767),('AXP','2014-05-06',87.25,87.25,86.080002,86.199997,3269400,84.53416),('AXP','2014-05-05',86,87.419998,85.75,87.360001,3340000,85.671746),('AXP','2014-05-02',86.769997,87.309998,86.410004,86.93,3707400,85.250056),('AXP','2014-05-01',87.529999,87.580002,86.330002,86.82,4679900,85.142181),('AXP','2014-04-30',87.610001,87.660004,86.959999,87.43,4351600,85.740393),('AXP','2014-04-29',87.339996,87.949997,87.190002,87.790001,2852900,86.093437),('AXP','2014-04-28',87.440002,87.580002,85.849998,87.059998,4760400,85.377541),('AXP','2014-04-25',87.019997,87.300003,86.620003,87.029999,4226100,85.348122),('AXP','2014-04-24',87.260002,87.980003,86.910004,87.410004,3187000,85.720783),('AXP','2014-04-23',87.010002,87.639999,86.669998,87.129997,3788200,85.446188),('AXP','2014-04-22',86.709999,87.440002,86.43,87.07,3420400,85.38735),('AXP','2014-04-21',86.379997,86.860001,86.160004,86.669998,3762300,84.995078),('AXP','2014-04-17',87.160004,87.919998,85.099998,86.220001,9244400,84.553778),('AXP','2014-04-16',86.839996,87.480003,86.480003,87.400002,4055100,85.710974),('AXP','2014-04-15',85.870003,86.730003,84.32,86.040001,3741700,84.377256),('AXP','2014-04-14',85.089996,86.339996,84.040001,85.5,4011900,83.847691),('AXP','2014-04-11',84.900002,85.449997,83.989998,84.540001,4014300,82.906244),('AXP','2014-04-10',88.470001,88.75,85.300003,85.360001,5213800,83.710397),('AXP','2014-04-09',86.900002,88.720001,86.639999,88.720001,3592900,87.005464),('AXP','2014-04-08',86.629997,86.800003,85.580002,86.489998,3880300,84.818556),('AXP','2014-04-07',89.029999,89.43,86.550003,86.599998,5557600,84.926431),('AXP','2014-04-04',91.169998,91.400002,89.07,89.169998,2933600,87.446765),('AXP','2014-04-03',90.669998,91.199997,90.400002,90.980003,2483600,89.221791),('AXP','2014-04-02',90.849998,91.089996,90.129997,90.400002,2886700,88.652998),('AXP','2014-04-01',90.400002,91.230003,90.209999,91.169998,2821600,89.182559),('AXP','2014-03-31',91.080002,91.940002,89.879997,90.029999,5172400,88.067411),('AXP','2014-03-28',90.269997,91.559998,90,90.459999,3138900,88.488037),('AXP','2014-03-27',89.699997,90.43,89.269997,89.989998,3602800,88.028282),('AXP','2014-03-26',91.360001,91.690002,89.629997,89.660004,3011200,87.705481),('AXP','2014-03-25',91.370003,91.900002,90.629997,90.839996,2420000,88.859751),('AXP','2014-03-24',91.639999,91.75,90.290001,91.010002,2520600,89.026051),('AXP','2014-03-21',92.779999,93.720001,91.360001,91.519997,6684500,89.524928),('AXP','2014-03-20',90.480003,91.900002,90.230003,91.690002,3779700,89.691228),('AXP','2014-03-19',91.669998,91.959999,90.279999,90.730003,3425700,88.752156),('AXP','2014-03-18',91.269997,91.970001,91.129997,91.589996,2348300,89.593402),('AXP','2014-03-17',90.510002,91.730003,90.489998,91.260002,3033000,89.270601),('AXP','2014-03-14',90.550003,91.220001,89.639999,90.169998,3583900,88.204358),('AXP','2014-03-13',93.199997,93.480003,90.410004,90.690002,3990200,88.713027),('AXP','2014-03-12',92.68,92.919998,91.900002,92.900002,2486100,90.87485),('AXP','2014-03-11',93.830002,93.879997,93.029999,93.199997,1946200,91.168305),('AXP','2014-03-10',93.620003,93.879997,93.139999,93.699997,2218700,91.657406),('AXP','2014-03-07',94.110001,94.349998,93.360001,93.860001,3864600,91.813921),('AXP','2014-03-06',92.559998,93.639999,92.360001,93.519997,3957900,91.481329),('AXP','2014-03-05',92.589996,92.589996,91.910004,92.139999,3086400,90.131415),('AXP','2014-03-04',91.050003,92.68,91.029999,92.610001,3752000,90.591171),('AXP','2014-03-03',90.599998,90.629997,89.160004,89.970001,3465300,88.008721),('AXP','2014-02-28',90.25,92.139999,90.089996,91.279999,4689200,89.290162),('AXP','2014-02-27',89.650002,90.43,89.510002,90.290001,3075600,88.321745),('AXP','2014-02-26',90.160004,90.690002,89.209999,89.730003,4840200,87.773955),('AXP','2014-02-25',90,90.370003,89.150002,89.910004,2914800,87.950032),('AXP','2014-02-24',88.790001,90.43,88.790001,89.919998,3261200,87.959808),('AXP','2014-02-21',89.059998,89.410004,88.559998,88.75,3808700,86.815315),('AXP','2014-02-20',88.800003,89.230003,88.120003,89.010002,4411800,87.069649),('AXP','2014-02-19',88.889999,90.32,88.75,88.839996,4332300,86.90335),('AXP','2014-02-18',88.800003,89.139999,88.290001,89.019997,3591600,87.079426),('AXP','2014-02-14',88.860001,89.269997,88.260002,89,2671800,87.059865),('AXP','2014-02-13',88.370003,88.980003,88.010002,88.900002,2759700,86.962047),('AXP','2014-02-12',88.690002,89.050003,88.400002,89.019997,2488600,87.079426),('AXP','2014-02-11',88.360001,88.839996,88.169998,88.580002,3602400,86.649023),('AXP','2014-02-10',87.830002,88.959999,87.5,88.339996,5387900,86.414249),('AXP','2014-02-07',85.959999,87.169998,85.779999,87,4495200,85.103464),('AXP','2014-02-06',84.5,85.760002,84.32,85.690002,5432400,83.822023),('AXP','2014-02-05',83.510002,84.120003,82.949997,83.720001,3260100,81.894967),('AXP','2014-02-04',83.190002,84.709999,82.629997,84,5380500,82.168862),('AXP','2014-02-03',84.989998,85.419998,82.769997,82.860001,5769800,81.053713),('AXP','2014-01-31',85.279999,85.910004,84.910004,85.019997,4778000,83.166623),('AXP','2014-01-30',86.449997,86.980003,86.07,86.620003,4259000,84.73175),('AXP','2014-01-29',86.290001,86.900002,85.43,85.550003,3357900,83.685076),('AXP','2014-01-28',85.849998,87.18,85.599998,86.639999,4108700,84.751311),('AXP','2014-01-27',87.150002,87.769997,85.709999,85.720001,5651400,83.851368),('AXP','2014-01-24',88.559998,89.370003,86.660004,86.949997,6289300,85.054551),('AXP','2014-01-23',90.489998,90.489998,88.68,89.169998,5260900,87.226158),('AXP','2014-01-22',90.639999,91.419998,90.620003,91.129997,3848700,89.14343),('AXP','2014-01-21',91.970001,92.709999,89.639999,90.589996,7954600,88.615201),('AXP','2014-01-17',91.830002,93.620003,90.550003,90.970001,14989900,88.986922),('AXP','2014-01-16',88,88.239998,87.260002,87.779999,3326100,85.866459),('AXP','2014-01-15',87.459999,88.529999,87.080002,88.25,4494900,86.326215),('AXP','2014-01-14',87.080002,87.449997,86.07,87.120003,4777900,85.220851),('AXP','2014-01-13',88.519997,89,86.879997,86.989998,5641000,85.09368),('AXP','2014-01-10',89.260002,89.559998,88.099998,88.550003,2901600,86.619678),('AXP','2014-01-09',89.889999,89.93,88.07,88.879997,3469200,86.942479),('AXP','2014-01-08',88.660004,89.639999,88.660004,89.410004,3880200,87.460931),('AXP','2014-01-07',90.169998,90.699997,89.010002,89.360001,4039500,87.187031),('AXP','2014-01-06',89.699997,90.25,89.379997,89.699997,2844700,87.51876),('AXP','2014-01-03',89.150002,90.080002,88.629997,89.739998,3888500,87.557788),('AXP','2014-01-02',90.900002,91.080002,89.379997,89.449997,5112000,87.274839),('AXP','2013-12-31',89.870003,90.790001,89.519997,90.730003,3083500,88.523719),('AXP','2013-12-30',89.190002,89.620003,89.139999,89.589996,1769000,87.411434),('AXP','2013-12-27',88.82,89.510002,88.82,89.190002,1797400,87.021167),('AXP','2013-12-26',88.900002,89.230003,88.760002,89,1745200,86.835785),('AXP','2013-12-24',88.339996,88.739998,88.190002,88.690002,1042700,86.533325),('AXP','2013-12-23',88,88.580002,87.940002,88.309998,3242600,86.162561),('AXP','2013-12-20',86.709999,87.779999,86.440002,87.57,6294500,85.440558),('AXP','2013-12-19',85.940002,86.529999,85.910004,86.410004,3956300,84.308769),('AXP','2013-12-18',84.300003,86.120003,83.550003,85.989998,5332300,83.898977),('AXP','2013-12-17',84.709999,84.720001,83.989998,84.110001,2893700,82.064696),('AXP','2013-12-16',83.959999,84.970001,83.959999,84.519997,3599000,82.464722),('AXP','2013-12-13',83.32,83.919998,83.230003,83.68,3594900,81.645152),('AXP','2013-12-12',83.779999,84.279999,83.209999,83.300003,3574300,81.274395),('AXP','2013-12-11',85.279999,85.669998,83.809998,83.900002,3782300,81.859803),('AXP','2013-12-10',85.379997,85.739998,85.080002,85.290001,2354200,83.216002),('AXP','2013-12-09',86.169998,86.400002,85.349998,85.75,2436500,83.664815),('AXP','2013-12-06',85.589996,86.089996,85.349998,85.93,2666600,83.840438),('AXP','2013-12-05',84.269997,84.989998,84.150002,84.540001,3677800,82.48424),('AXP','2013-12-04',84.209999,85.239998,83.760002,84.5,3579700,82.445211),('AXP','2013-12-03',84.889999,85.330002,84.199997,84.610001,3546100,82.552537),('AXP','2013-12-02',86.019997,86.529999,85.160004,85.290001,3620800,83.216002),('AXP','2013-11-29',85.879997,86.190002,85.510002,85.800003,2144600,83.713602),('AXP','2013-11-27',85.260002,85.660004,84.980003,85.589996,2520000,83.508702),('AXP','2013-11-26',84.75,85.589996,84.699997,85.089996,4896800,83.020861),('AXP','2013-11-25',84.32,84.760002,84.080002,84.589996,3657700,82.533019),('AXP','2013-11-22',83.919998,83.93,83.370003,83.849998,2690300,81.811016),('AXP','2013-11-21',82.629997,84,82.57,83.949997,4355200,81.908583),('AXP','2013-11-20',82.959999,83.419998,81.959999,82.25,3510500,80.249925),('AXP','2013-11-19',82.379997,82.879997,82.269997,82.459999,2775000,80.454817),('AXP','2013-11-18',82.849998,82.980003,82.160004,82.339996,3104800,80.337732),('AXP','2013-11-15',83.029999,83.260002,82.370003,82.800003,4439700,80.786553),('AXP','2013-11-14',81.610001,81.910004,81.349998,81.889999,2284100,79.898678),('AXP','2013-11-13',80.57,81.470001,80.220001,81.440002,2828200,79.459624),('AXP','2013-11-12',81.230003,81.349998,80.580002,81.029999,2237200,79.05959),('AXP','2013-11-11',81.589996,81.68,81.190002,81.400002,2224200,79.420596),('AXP','2013-11-08',81.309998,81.949997,81.080002,81.779999,4369500,79.791352),('AXP','2013-11-07',82.330002,82.599998,80.879997,80.919998,3485800,78.952264),('AXP','2013-11-06',82.550003,82.599998,81.82,82.120003,2636900,80.123088),('AXP','2013-11-05',81.629997,82.129997,81.089996,81.900002,2591400,79.908437),('AXP','2013-11-04',82.410004,82.639999,81.75,81.93,2643600,79.937706),('AXP','2013-11-01',82.120003,82.639999,81.790001,82.160004,3358900,80.162117),('AXP','2013-10-31',82.790001,82.989998,81.690002,81.800003,5637700,79.81087),('AXP','2013-10-30',83.699997,83.830002,82.800003,83.099998,3747800,81.079254),('AXP','2013-10-29',83.120003,83.739998,82.93,83.660004,3485200,81.625641),('AXP','2013-10-28',82.720001,83.139999,82.029999,82.760002,4566100,80.747525),('AXP','2013-10-25',80.760002,82.669998,80.760002,82.610001,6291100,80.601171),('AXP','2013-10-24',80.769997,81,80.449997,80.900002,3181800,78.932754),('AXP','2013-10-23',80.559998,80.82,80.010002,80.629997,2895100,78.669316),('AXP','2013-10-22',80.769997,81.169998,80.43,80.870003,3300000,78.903485),('AXP','2013-10-21',80.470001,80.989998,80.309998,80.400002,3691500,78.444913),('AXP','2013-10-18',80.110001,80.68,79.309998,80.519997,7598200,78.56199),('AXP','2013-10-17',77.940002,80.400002,77.800003,80.230003,10366600,78.279048),('AXP','2013-10-16',75.639999,76.75,75.449997,76.32,6468200,74.464124),('AXP','2013-10-15',75.629997,76.360001,75.230003,75.25,4113700,73.420144),('AXP','2013-10-14',75.330002,76.110001,75.099998,76.07,3017200,74.220204),('AXP','2013-10-11',74.669998,75.440002,74.410004,75.400002,3913900,73.566498),('AXP','2013-10-10',73.190002,74.669998,73.010002,74.660004,3769900,72.844494),('AXP','2013-10-09',72.379997,72.709999,72.080002,72.220001,4701500,70.463826),('AXP','2013-10-08',73.029999,73.099998,72.129997,72.220001,3945800,70.463826),('AXP','2013-10-07',73.5,73.529999,72.900002,72.940002,3320300,71.166318),('AXP','2013-10-04',73.879997,74.330002,73.610001,74.309998,2883500,72.502999),('AXP','2013-10-03',74.110001,74.290001,73.300003,74.019997,4364500,72.22005),('AXP','2013-10-02',75.129997,75.290001,74.169998,74.580002,4363400,72.766438),('AXP','2013-10-01',75.639999,76.010002,75.449997,75.93,2969600,73.859202),('AXP','2013-09-30',74.970001,75.849998,74.639999,75.519997,3330500,73.46038),('AXP','2013-09-27',76.059998,76.089996,75.43,75.889999,2522500,73.820292),('AXP','2013-09-26',76,77,75.779999,76.32,2927000,74.238565),('AXP','2013-09-25',76.129997,76.559998,75.620003,75.989998,3090300,73.917563),('AXP','2013-09-24',76.389999,76.940002,75.959999,76.07,3020200,73.995383),('AXP','2013-09-23',77.290001,77.660004,76.129997,76.440002,4078900,74.355295),('AXP','2013-09-20',77.620003,77.889999,77.150002,77.32,10105500,75.211293),('AXP','2013-09-19',77.809998,77.900002,77.150002,77.57,3997600,75.454475),('AXP','2013-09-18',76.989998,77.809998,76.540001,77.639999,4136000,75.522565),('AXP','2013-09-17',75.599998,77,75.599998,76.919998,4047200,74.8222),('AXP','2013-09-16',76.339996,76.43,75.440002,75.599998,4536200,73.5382),('AXP','2013-09-13',75.580002,75.75,75.07,75.300003,2664400,73.246387),('AXP','2013-09-12',75.290001,75.610001,74.970001,75.290001,2502200,73.236657),('AXP','2013-09-11',74.699997,75.220001,74.400002,75.18,3297900,73.129657),('AXP','2013-09-10',74.220001,74.660004,74,74.599998,3269100,72.565473),('AXP','2013-09-09',73.589996,73.809998,73.150002,73.660004,3189500,71.651114),('AXP','2013-09-06',73.919998,74.019997,72.400002,73.349998,3369200,71.349563),('AXP','2013-09-05',73.160004,74.230003,72.889999,73.800003,3600700,71.787295),('AXP','2013-09-04',72.519997,73.5,72.230003,73.139999,2913300,71.145291),('AXP','2013-09-03',72.589996,73.410004,72.139999,72.43,3994100,70.454656),('AXP','2013-08-30',72.150002,72.239998,71.470001,71.910004,3779500,69.948841),('AXP','2013-08-29',71.809998,72.620003,71.580002,72.220001,2957100,70.250384),('AXP','2013-08-28',71.699997,72.339996,71.540001,72.010002,2963200,70.046112),('AXP','2013-08-27',72.800003,72.93,71.769997,71.910004,3712600,69.948841),('AXP','2013-08-26',73.760002,74.470001,73.43,73.610001,2372400,71.602475),('AXP','2013-08-23',73.870003,74,73.129997,73.650002,2518500,71.641385),('AXP','2013-08-22',73.660004,74,73.400002,73.860001,2354900,71.845656),('AXP','2013-08-21',74.010002,74.330002,73.25,73.440002,2983100,71.437113),('AXP','2013-08-20',74.410004,74.669998,73.800003,74.269997,2900900,72.244471),('AXP','2013-08-19',75.120003,75.209999,74.300003,74.339996,3478900,72.312562),('AXP','2013-08-16',74.860001,75.349998,74.650002,75.169998,4248200,73.119927),('AXP','2013-08-15',75.269997,75.43,74.620003,74.879997,3834400,72.837835),('AXP','2013-08-14',76.040001,76.43,75.75,75.879997,2945400,73.810563),('AXP','2013-08-13',75.489998,76.440002,74.889999,76.230003,2964900,74.151023),('AXP','2013-08-12',75.110001,75.610001,74.889999,75.489998,2292600,73.4312),('AXP','2013-08-09',76.18,76.360001,75.010002,75.5,3963600,73.440929),('AXP','2013-08-08',75.790001,77.269997,75.480003,76.190002,3293600,74.112113),('AXP','2013-08-07',75.459999,75.709999,74.849998,75.139999,3083900,73.090747),('AXP','2013-08-06',75.870003,76.099998,75.470001,75.809998,2566000,73.742472),('AXP','2013-08-05',75.470001,76.040001,75.209999,75.93,2237100,73.859202),('AXP','2013-08-02',75.620003,75.730003,75,75.690002,2485400,73.62575),('AXP','2013-08-01',74.529999,76.099998,74.510002,75.629997,5981400,73.567381),('AXP','2013-07-31',75.150002,75.860001,73.470001,73.769997,10320700,71.758107),('AXP','2013-07-30',75.480003,75.540001,74.830002,75.190002,3762200,73.139386),('AXP','2013-07-29',75.160004,75.360001,74.330002,75.059998,3249400,73.012927),('AXP','2013-07-26',75.5,75.550003,74.410004,75.339996,3537600,73.285289),('AXP','2013-07-25',75.059998,75.809998,75.029999,75.769997,4080300,73.703562),('AXP','2013-07-24',74.849998,76.07,74.75,75.360001,6139000,73.304748),('AXP','2013-07-23',75.029999,75.18,74.360001,74.410004,4113000,72.38066),('AXP','2013-07-22',74.43,75.199997,74.209999,74.720001,5456700,72.682203),('AXP','2013-07-19',73.620003,74.739998,73.470001,74.059998,8072500,72.040199),('AXP','2013-07-18',75.440002,75.75,73.860001,74.010002,10352300,71.991567),('AXP','2013-07-17',75.349998,77.449997,74.620003,76.800003,16305300,74.705478),('AXP','2013-07-16',78.089996,78.339996,77.75,78.269997,4637600,76.135381),('AXP','2013-07-15',78.610001,78.629997,77.5,77.849998,4243300,75.726837),('AXP','2013-07-12',77.330002,78.449997,77.290001,78.330002,4878200,76.19375),('AXP','2013-07-11',77.540001,77.620003,76.559998,76.940002,5715000,74.841659),('AXP','2013-07-10',77.389999,77.57,75.940002,76.330002,4872200,74.248295),('AXP','2013-07-09',77.739998,77.949997,77.080002,77.610001,3915200,75.493385),('AXP','2013-07-08',76.910004,77.809998,76.849998,77.040001,5106200,74.93893),('AXP','2013-07-05',75.309998,76.370003,75.120003,76.309998,4501500,74.228836),('AXP','2013-07-03',74.019997,74.779999,73.910004,74.580002,3007000,72.546022),('AXP','2013-07-02',75.43,76.290001,74.300003,74.620003,5041200,72.584931),('AXP','2013-07-01',75.529999,76.459999,75.43,75.639999,5007600,73.353385),('AXP','2013-06-28',75.010002,75.330002,74.330002,74.760002,7964400,72.499991),('AXP','2013-06-27',74.379997,75.43,74.379997,75.120003,4215300,72.849108),('AXP','2013-06-26',73.639999,74.25,73.330002,73.900002,4894200,71.665988),('AXP','2013-06-25',72.629997,73.650002,72.559998,73.230003,4754200,71.016244),('AXP','2013-06-24',72.57,72.839996,71.68,72.010002,6293100,69.833124),('AXP','2013-06-21',73.379997,73.790001,72.370003,73.309998,7547300,71.09382),('AXP','2013-06-20',73.760002,74,72.809998,72.919998,5656500,70.71561),('AXP','2013-06-19',74.919998,75.099998,74.190002,74.230003,5989300,71.986014),('AXP','2013-06-18',74.080002,75.470001,74.029999,74.980003,5714700,72.713341),('AXP','2013-06-17',73.690002,74.209999,73.389999,73.839996,6020900,71.607797),('AXP','2013-06-14',74.790001,74.980003,72.720001,72.970001,8451000,70.764102),('AXP','2013-06-13',74.459999,75.260002,73.790001,75.209999,6738900,72.936384),('AXP','2013-06-12',76.940002,77,74.68,74.720001,7057200,72.461199),('AXP','2013-06-11',77.610001,77.849998,76.5,76.519997,5442800,74.20678),('AXP','2013-06-10',77.980003,78.610001,77.690002,78.279999,4035100,75.913577),('AXP','2013-06-07',76.68,78.120003,76.449997,78.040001,6826100,75.680834),('AXP','2013-06-06',74.75,76.25,74.639999,76.239998,5455600,73.935246),('AXP','2013-06-05',75.980003,76.279999,74.639999,74.760002,6267300,72.499991),('AXP','2013-06-04',76.5,77.239998,75.959999,76.059998,5667700,73.760687),('AXP','2013-06-03',75.889999,76.669998,75.629997,76.470001,6777800,74.158296),('AXP','2013-05-31',76.129997,77.389999,75.709999,75.709999,7187700,73.421269),('AXP','2013-05-30',76.019997,76.900002,75.919998,76.139999,5417400,73.83827),('AXP','2013-05-29',75.800003,76.650002,75.389999,75.830002,5679200,73.537644),('AXP','2013-05-28',75.910004,77.120003,75.889999,76.160004,7341400,73.85767),('AXP','2013-05-24',74.089996,75.349998,73.980003,75.269997,5564000,72.994568),('AXP','2013-05-23',73.879997,74.989998,73.610001,74.690002,7985100,72.432107),('AXP','2013-05-22',75.43,77.010002,74.279999,74.440002,12449000,72.189664),('AXP','2013-05-21',74.470001,75.459999,74.400002,75.110001,5130200,72.839408),('AXP','2013-05-20',73.309998,74.540001,73.220001,74.400002,5345300,72.150873),('AXP','2013-05-17',72.279999,73.379997,72.260002,73.32,4866500,71.10352),('AXP','2013-05-16',72.610001,72.949997,72.129997,72.230003,3861500,70.046474),('AXP','2013-05-15',71.330002,73.040001,71.330002,72.779999,5215300,70.579843),('AXP','2013-05-14',69.949997,71.610001,69.849998,71.510002,6114300,69.348239),('AXP','2013-05-13',70.089996,70.209999,69.339996,69.790001,5139300,67.680234),('AXP','2013-05-10',70.160004,70.25,69.650002,70.080002,3543100,67.961468),('AXP','2013-05-09',70.25,70.510002,69.709999,70.209999,3754900,68.087535),('AXP','2013-05-08',69.919998,70.419998,69.57,70.309998,3587500,68.184511),('AXP','2013-05-07',70.07,70.459999,69.959999,70.239998,4374900,68.116627),('AXP','2013-05-06',70.220001,70.580002,69.949997,70.059998,4685300,67.942068),('AXP','2013-05-03',69.919998,71.089996,69.900002,70.230003,6986600,68.106935),('AXP','2013-05-02',68.43,69.470001,68.370003,69.379997,3575900,67.282624),('AXP','2013-05-01',68.25,68.849998,68.160004,68.279999,3767300,66.215879),('AXP','2013-04-30',67.879997,68.480003,67.599998,68.410004,4685400,66.341954),('AXP','2013-04-29',68.010002,68.199997,67.610001,67.629997,2931000,65.585527),('AXP','2013-04-26',68.120003,68.400002,67.57,67.75,4355300,65.701902),('AXP','2013-04-25',67.75,69.050003,67.639999,68.129997,5834100,66.070412),('AXP','2013-04-24',67.410004,67.620003,67.040001,67.419998,4077700,65.381877),('AXP','2013-04-23',66.809998,67.540001,66.639999,67.449997,4779900,65.410968),('AXP','2013-04-22',67.120003,67.25,66.25,66.660004,5791500,64.644857),('AXP','2013-04-19',65.330002,67.25,65.330002,67.239998,8461600,65.207318),('AXP','2013-04-18',64.040001,65.889999,63.639999,65.040001,10457800,63.073827),('AXP','2013-04-17',64.120003,64.309998,63.43,64.129997,6925000,62.191333),('AXP','2013-04-16',64.5,65.050003,64.269997,64.589996,6198900,62.637426),('AXP','2013-04-15',65.529999,65.599998,64.089996,64.099998,7008600,62.162241),('AXP','2013-04-12',65.459999,65.849998,65.18,65.68,3967600,63.694479),('AXP','2013-04-11',65.470001,65.93,65.199997,65.739998,6357700,63.752663),('AXP','2013-04-10',65.449997,65.580002,65.360001,65.400002,7882100,63.422945),('AXP','2013-04-09',65.639999,65.68,65.150002,65.220001,4882200,63.248386),('AXP','2013-04-08',65.559998,65.779999,65.129997,65.599998,4662200,63.616896),('AXP','2013-04-05',65.769997,65.800003,64.769997,65.300003,6898300,63.325969),('AXP','2013-04-04',66.419998,66.959999,66.300003,66.730003,3633900,64.71274),('AXP','2013-04-03',67.660004,67.690002,66.040001,66.25,5102000,64.247248),('AXP','2013-04-02',67.379997,67.760002,67.099998,67.639999,3921600,65.401272),('AXP','2013-04-01',67.419998,67.75,67.010002,67.260002,3012600,65.033852),('AXP','2013-03-28',67.309998,67.480003,67,67.459999,4354300,65.227229),('AXP','2013-03-27',66.599998,67.260002,66.599998,67.150002,2905000,64.927492),('AXP','2013-03-26',66.400002,67.239998,66.370003,67.169998,4295600,64.946827),('AXP','2013-03-25',66.589996,66.769997,65.82,66.099998,6599300,63.912242),('AXP','2013-03-22',65.589996,66.349998,65.540001,66.220001,3860600,64.028273),('AXP','2013-03-21',65.830002,65.989998,65.25,65.410004,3600100,63.245084),('AXP','2013-03-20',65.449997,66.139999,65.449997,66,4137800,63.815553),('AXP','2013-03-19',65.989998,66.139999,64.800003,65.129997,4587400,62.974345),('AXP','2013-03-18',65.059998,66.129997,64.760002,65.779999,4880300,63.602833),('AXP','2013-03-15',65.639999,66.43,65.339996,66.089996,10265700,63.90257),('AXP','2013-03-14',65.419998,65.75,65.290001,65.379997,3760100,63.216071),('AXP','2013-03-13',65.239998,65.599998,65.120003,65.300003,4203900,63.138724),('AXP','2013-03-12',65.629997,65.790001,65.059998,65.290001,5303700,63.129053),('AXP','2013-03-11',64.730003,65.620003,64.709999,65.5,5307700,63.332102),('AXP','2013-03-08',64.660004,64.760002,63.669998,64.699997,5810000,62.558577),('AXP','2013-03-07',64.730003,64.879997,64.139999,64.559998,4446500,62.423211),('AXP','2013-03-06',64.410004,64.940002,64.349998,64.650002,5780900,62.510236),('AXP','2013-03-05',63.259998,64.419998,63.060001,64.120003,7315900,61.997779),('AXP','2013-03-04',62.220001,63,62.040001,62.889999,4687900,60.808486),('AXP','2013-03-01',61.84,62.490002,61.509998,62.369999,5265100,60.305696),('AXP','2013-02-28',62.43,62.650002,61.880001,62.150002,5366500,60.09298),('AXP','2013-02-27',61.73,62.599998,61.630001,62.5,4755400,60.431395),('AXP','2013-02-26',62.060001,62.18,61.549999,61.919998,5938100,59.87059),('AXP','2013-02-25',62.77,63,61.990002,62.02,8624700,59.967282),('AXP','2013-02-22',61.860001,62.580002,61.790001,62.57,5197100,60.499078),('AXP','2013-02-21',61.869999,62,61.139999,61.540001,5287500,59.503169),('AXP','2013-02-20',62.060001,62.470001,61.869999,61.91,5532700,59.860922),('AXP','2013-02-19',61.669998,62.400002,61.669998,62.279999,3598900,60.218675),('AXP','2013-02-15',62.57,62.68,61.43,61.689999,5354400,59.648203),('AXP','2013-02-14',62.080002,62.650002,61.830002,62.34,4432600,60.276691),('AXP','2013-02-13',62.450001,62.759998,61.889999,62.099998,3409000,60.044632),('AXP','2013-02-12',62.09,62.560001,61.950001,62.200001,4255200,60.141325),('AXP','2013-02-11',61.700001,62.049999,61.360001,61.98,3436100,59.928605),('AXP','2013-02-08',62.060001,62.330002,61.48,61.799999,6734900,59.754562),('AXP','2013-02-07',60.560001,62.34,60.549999,62.139999,11977900,60.083309),('AXP','2013-02-06',59.93,60.810001,59.93,60.560001,6304600,58.555606),('AXP','2013-02-05',59.779999,60.900002,59.68,60.66,6394000,58.652294),('AXP','2013-02-04',59.459999,59.740002,59.209999,59.41,4618600,57.443666),('AXP','2013-02-01',59.330002,60.119999,59.299999,59.91,6036400,57.927118),('AXP','2013-01-31',59.369999,59.82,58.810001,58.810001,5940900,56.863527),('AXP','2013-01-30',59.240002,59.669998,59.16,59.330002,5894100,57.366316),('AXP','2013-01-29',59.080002,59.57,58.950001,59.450001,5533100,57.482343),('AXP','2013-01-28',59.360001,59.549999,58.700001,59.07,5216200,57.114919),('AXP','2013-01-25',59.57,59.700001,59.189999,59.5,4124000,57.530688),('AXP','2013-01-24',59.139999,59.509998,59.009998,59.299999,5430800,57.337307),('AXP','2013-01-23',59.220001,59.290001,58.799999,58.93,6265300,56.979554),('AXP','2013-01-22',59.619999,59.900002,59.009998,59.400002,7228400,57.433999),('AXP','2013-01-18',59.869999,60.279999,58.900002,59.779999,9935600,57.801419),('AXP','2013-01-17',61.099998,61.200001,60.580002,60.740002,4684200,58.729648),('AXP','2013-01-16',60.82,60.849998,60.48,60.619999,4020900,58.613617),('AXP','2013-01-15',60.150002,60.84,60.029999,60.759998,6399000,58.748983),('AXP','2013-01-14',60.779999,61.389999,60.709999,61.209999,5176600,59.18409),('AXP','2013-01-11',60.5,61.970001,60.310001,61.240002,10492500,59.213099),('AXP','2013-01-10',60.439999,60.790001,60.09,60.790001,6545300,58.777993),('AXP','2013-01-09',60.419998,60.900002,60.150002,60.259998,5885600,58.265532),('AXP','2013-01-08',59.68,60.32,59.529999,60.200001,4960900,58.20752),('AXP','2013-01-07',59.279999,59.990002,59.279999,59.860001,3859400,57.878773),('AXP','2013-01-04',59.080002,59.66,58.459999,59.610001,4017200,57.637048),('AXP','2013-01-03',58.799999,59.259998,58.630001,59,5017000,57.047237),('AXP','2013-01-02',58.330002,58.950001,58.310001,58.75,6091400,56.805511),('AXP','2012-12-31',56.470001,57.490002,56.240002,57.48,5604600,55.384163),('AXP','2012-12-28',56.439999,57.040001,56.369999,56.669998,4094000,54.603696),('AXP','2012-12-27',57.16,57.25,55.880001,56.689999,5292300,54.622967),('AXP','2012-12-26',57.619999,57.709999,57.060001,57.130001,3389200,55.046926),('AXP','2012-12-24',57.549999,57.939999,57.439999,57.529999,2192800,55.432339),('AXP','2012-12-21',57.189999,57.810001,56.360001,57.650002,11464700,55.547967),('AXP','2012-12-20',56.889999,57.41,56.82,57.400002,5641700,55.307082),('AXP','2012-12-19',57.419998,57.689999,56.740002,56.790001,6768200,54.719323),('AXP','2012-12-18',57.75,58.220001,57.610001,57.82,7184000,55.711766),('AXP','2012-12-17',56.900002,57.349998,56.790001,57.27,5799100,55.181821),('AXP','2012-12-14',57.509998,57.650002,56.509998,56.650002,5063200,54.584429),('AXP','2012-12-13',57.66,58,57.5,57.720001,4725900,55.615414),('AXP','2012-12-12',57.349998,58.349998,57.18,57.669998,5941700,55.567234),('AXP','2012-12-11',57,57.59,56.919998,57.060001,4342800,54.979479),('AXP','2012-12-10',56.669998,56.950001,56.419998,56.75,3784000,54.680781),('AXP','2012-12-07',56.25,56.639999,56.200001,56.610001,3689200,54.545886),('AXP','2012-12-06',56.299999,56.330002,55.880001,56.119999,3854400,54.073751),('AXP','2012-12-05',55.889999,56.66,55.75,56.400002,5667500,54.343544),('AXP','2012-12-04',55.900002,56.189999,55.470001,55.84,3912300,53.803962),('AXP','2012-12-03',56.09,56.529999,55.93,55.990002,4954600,53.948494),('AXP','2012-11-30',55.860001,56.09,55.709999,55.900002,5716100,53.861775),('AXP','2012-11-29',55.75,56.259998,55.52,55.919998,4587700,53.881043),('AXP','2012-11-28',54.16,55.599998,54.16,55.509998,7216000,53.485992),('AXP','2012-11-27',55.459999,55.720001,54.349998,54.439999,9897200,52.455007),('AXP','2012-11-26',56.25,56.34,55.470001,55.689999,5183600,53.659429),('AXP','2012-11-23',56.189999,56.549999,56.09,56.509998,1487600,54.44953),('AXP','2012-11-21',55.970001,56.169998,55.799999,55.98,3461400,53.938856),('AXP','2012-11-20',55.09,55.880001,54.919998,55.860001,4039400,53.823233),('AXP','2012-11-19',54.810001,55.27,54.68,55.23,7380300,53.216203),('AXP','2012-11-16',53.59,54.57,53.580002,54.299999,6563200,52.320112),('AXP','2012-11-15',53.59,53.950001,53.02,53.639999,4753100,51.684177),('AXP','2012-11-14',54.759998,55,53.470001,53.650002,5839400,51.693815),('AXP','2012-11-13',55.060001,55.52,54.709999,54.740002,4567600,52.744071),('AXP','2012-11-12',56,56.099998,55.330002,55.52,3291800,53.49563),('AXP','2012-11-09',55.599998,56.369999,55.52,55.830002,4701100,53.794328),('AXP','2012-11-08',55.599998,56.290001,55.5,55.560001,4532000,53.534172),('AXP','2012-11-07',56.630001,56.630001,55.27,55.57,7765500,53.543806),('AXP','2012-11-06',56.540001,57.48,56.470001,57.189999,5092900,55.104736),('AXP','2012-11-05',56.209999,56.490002,55.849998,56.360001,3748300,54.305002),('AXP','2012-11-02',57.389999,57.43,56.619999,56.709999,6106600,54.642239),('AXP','2012-11-01',56.150002,57.119999,55.990002,56.849998,6967100,54.777133),('AXP','2012-10-31',55.959999,56.060001,55.369999,55.970001,5706700,53.929223),('AXP','2012-10-26',55.48,56.09,55.330002,55.75,5576000,53.717243),('AXP','2012-10-25',55.549999,55.669998,54.950001,55.439999,3648400,53.418545),('AXP','2012-10-24',55.610001,55.950001,55.080002,55.23,5726800,53.216203),('AXP','2012-10-23',56.189999,56.27,55.360001,55.380001,8745800,53.360735),('AXP','2012-10-22',56.759998,57.099998,56.220001,56.740002,5003200,54.671147),('AXP','2012-10-19',57.650002,57.700001,56.509998,56.860001,8126600,54.786771),('AXP','2012-10-18',58.830002,58.970001,57.380001,57.610001,9677100,55.509424),('AXP','2012-10-17',58.91,59.400002,58.66,59.369999,5457500,57.205249),('AXP','2012-10-16',57.889999,58.720001,57.889999,58.630001,4523800,56.492233),('AXP','2012-10-15',57.779999,57.98,57.32,57.59,5762200,55.490153),('AXP','2012-10-12',58.34,58.5,57.459999,57.889999,4401400,55.779214),('AXP','2012-10-11',58.299999,58.599998,58.150002,58.470001,3889700,56.338068),('AXP','2012-10-10',58.41,58.689999,57.759998,57.970001,3936100,55.856299),('AXP','2012-10-09',58.880001,59,58.110001,58.240002,4294700,56.116454),('AXP','2012-10-08',58.490002,58.889999,58.34,58.82,3231400,56.675304),('AXP','2012-10-05',58.66,58.73,58.18,58.560001,4761600,56.424786),('AXP','2012-10-04',57.799999,58.669998,57.630001,58.369999,3811300,56.241712),('AXP','2012-10-03',57.16,57.560001,56.849998,57.400002,4539900,55.307082),('AXP','2012-10-02',57.990002,58.23,56.959999,57.18,4481800,54.902397),('AXP','2012-10-01',57.18,58.389999,57.18,57.73,4868500,55.430488),('AXP','2012-09-28',56.459999,57.209999,56.150002,56.860001,5443400,54.595143),('AXP','2012-09-27',56.66,56.82,56.049999,56.57,6122500,54.316694),('AXP','2012-09-26',57.139999,57.23,56.060001,56.139999,5198300,53.903821),('AXP','2012-09-25',57.799999,58.27,57.099998,57.130001,4880400,54.854389),('AXP','2012-09-24',57.560001,57.84,57.41,57.669998,5400400,55.372877),('AXP','2012-09-21',58.450001,58.580002,57.860001,57.860001,6982700,55.555311),('AXP','2012-09-20',58.400002,58.830002,58.040001,58.34,5912500,56.016191),('AXP','2012-09-19',58.630001,59.040001,58.52,58.669998,3433800,56.333045),('AXP','2012-09-18',58.93,58.990002,58.57,58.669998,5015900,56.333045),('AXP','2012-09-17',59.25,59.369999,59.02,59.18,4176900,56.822732),('AXP','2012-09-14',59.240002,59.299999,58.849998,59.27,6604500,56.909147),('AXP','2012-09-13',57.389999,59.290001,57.25,59.049999,7827700,56.697909),('AXP','2012-09-12',57.18,57.77,57.02,57.27,4390800,54.988812),('AXP','2012-09-11',57.290001,57.48,56.799999,57.23,4816100,54.950404),('AXP','2012-09-10',57.889999,58.029999,57.470001,57.52,3546000,55.228854),('AXP','2012-09-07',57.360001,57.849998,57.07,57.73,3894400,55.430488),('AXP','2012-09-06',57.52,58,57.23,57.41,7405400,55.123235),('AXP','2012-09-05',58.41,58.59,57.009998,57.189999,6867300,54.911997),('AXP','2012-09-04',58.310001,58.860001,57.959999,58.610001,4470100,56.275437),('AXP','2012-08-31',57.549999,58.439999,57.049999,58.299999,4736000,55.977783),('AXP','2012-08-30',57.209999,57.459999,56.619999,57.169998,3382900,54.892793),('AXP','2012-08-29',57.59,57.759998,57.18,57.419998,3162900,55.132835),('AXP','2012-08-28',57.18,57.810001,56.959999,57.560001,2576000,55.267261),('AXP','2012-08-27',57.599998,57.860001,57.200001,57.419998,3731900,55.132835),('AXP','2012-08-24',56.419998,57.599998,56.299999,57.490002,4224900,55.20005),('AXP','2012-08-23',56.599998,56.799999,56.360001,56.419998,3693100,54.172667),('AXP','2012-08-22',56.540001,57.07,56.380001,56.82,4378200,54.556736),('AXP','2012-08-21',57,57.150002,56.459999,56.599998,5365100,54.345497),('AXP','2012-08-20',57.369999,57.369999,56.630001,56.900002,5034000,54.633551),('AXP','2012-08-17',57.509998,57.669998,57.080002,57.59,3750000,55.296065),('AXP','2012-08-16',56.740002,57.540001,56.66,57.369999,5131000,55.084827),('AXP','2012-08-15',56.07,56.900002,55.950001,56.66,3258500,54.403109),('AXP','2012-08-14',56.369999,56.779999,55.950001,56.080002,2871000,53.846213),('AXP','2012-08-13',55.77,56.240002,55.369999,56.130001,3783700,53.894221),('AXP','2012-08-10',56.220001,56.299999,55.400002,55.849998,6776900,53.625372),('AXP','2012-08-09',57.549999,57.669998,56.290001,56.470001,6595900,54.220678),('AXP','2012-08-08',57.529999,58.380001,57.360001,57.91,4531900,55.603319),('AXP','2012-08-07',57.380001,58.139999,57.369999,57.639999,4096000,55.344073),('AXP','2012-08-06',57.810001,57.98,57.080002,57.099998,4254100,54.825581),('AXP','2012-08-03',57.200001,57.790001,57,57.610001,4633800,55.315269),('AXP','2012-08-02',56.380001,56.709999,55.889999,56.490002,4880100,54.239882),('AXP','2012-08-01',57.52,57.860001,56.75,56.799999,4668200,54.537532),('AXP','2012-07-31',58.189999,58.34,57.220001,57.709999,5307500,55.411284),('AXP','2012-07-30',58.529999,59.07,58.200001,58.290001,5616700,55.968183),('AXP','2012-07-27',58.060001,58.779999,57.439999,58.529999,5309200,56.198622),('AXP','2012-07-26',56.869999,57.869999,56.610001,57.759998,7455000,55.459292),('AXP','2012-07-25',55.82,56.279999,55.299999,56.049999,5222600,53.817406),('AXP','2012-07-24',55.709999,55.919998,55.049999,55.630001,6563200,53.414137),('AXP','2012-07-23',54.73,55.959999,54.349998,55.73,5926900,53.510152),('AXP','2012-07-20',55.919998,56.5,55.619999,55.810001,5108400,53.586968),('AXP','2012-07-19',57.66,57.66,55.310001,56.23,13371100,53.990236),('AXP','2012-07-18',58.290001,58.970001,58.119999,58.290001,5317600,55.968183),('AXP','2012-07-17',59.220001,59.220001,57.669998,58.68,4346200,56.342648),('AXP','2012-07-16',58.060001,58.950001,57.700001,58.639999,6608800,56.304241),('AXP','2012-07-13',57.02,57.970001,56.959999,57.93,5009100,55.622522),('AXP','2012-07-12',57.470001,57.5,56.560001,56.93,6215400,54.662355),('AXP','2012-07-11',58.290001,58.290001,57.459999,58.080002,5591800,55.766549),('AXP','2012-07-10',59.040001,59.689999,58.130001,58.389999,5339900,56.064199),('AXP','2012-07-09',58.490002,58.610001,58.009998,58.41,3642500,56.083403),('AXP','2012-07-06',58.540001,59.07,58.380001,58.630001,3061200,56.294641),('AXP','2012-07-05',59.139999,59.73,58.720001,59.25,3788900,56.889944),('AXP','2012-07-03',58.720001,59.459999,58.549999,59.41,2280200,57.04357),('AXP','2012-07-02',58.509998,59.110001,58.360001,59.049999,4257600,56.505877),('AXP','2012-06-29',57.650002,58.209999,57.630001,58.209999,5334800,55.702068),('AXP','2012-06-28',56.400002,56.77,55.68,56.689999,4012000,54.247555),('AXP','2012-06-27',56.34,56.959999,56.279999,56.880001,3281700,54.429371),('AXP','2012-06-26',56.009998,56.34,55.599998,56.110001,4095300,53.692546),('AXP','2012-06-25',56.290001,56.52,55.779999,56.049999,4025700,53.63513),('AXP','2012-06-22',56.810001,57.099998,56.41,56.790001,6264700,54.343249),('AXP','2012-06-21',57.59,57.869999,56.220001,56.32,4811300,53.893497),('AXP','2012-06-20',57.119999,57.869999,56.91,57.439999,5206200,54.965242),('AXP','2012-06-19',56.189999,57.16,56.07,56.939999,4817000,54.486784),('AXP','2012-06-18',56.09,56.299999,55.549999,55.849998,4635400,53.443746),('AXP','2012-06-15',55.48,56.330002,55.110001,56.279999,8145300,53.85522),('AXP','2012-06-14',55.110001,55.27,54.470001,55.049999,6999900,52.678214),('AXP','2012-06-13',56.150002,56.5,54.869999,55.099998,6096300,52.726059),('AXP','2012-06-12',55.16,56.540001,55,56.48,7007400,54.046604),('AXP','2012-06-11',56.459999,56.610001,55.049999,55.099998,5173500,52.726059),('AXP','2012-06-08',55.130001,55.860001,54.84,55.860001,4001200,53.453317),('AXP','2012-06-07',56.060001,56.369999,55.110001,55.240002,5340500,52.86003),('AXP','2012-06-06',54.610001,55.380001,54.23,55.380001,5329500,52.993998),('AXP','2012-06-05',53.459999,54.099998,53.240002,53.98,6156300,51.654314),('AXP','2012-06-04',53.470001,54.110001,53.200001,53.509998,6101900,51.204563),('AXP','2012-06-01',54.619999,55.32,53.18,53.43,8749200,51.128011),('AXP','2012-05-31',55.580002,56.16,55.02,55.830002,5433700,53.424611),('AXP','2012-05-30',55.84,55.990002,55.279999,55.459999,5272000,53.070549),('AXP','2012-05-29',56.25,56.779999,55.939999,56.560001,4128600,54.123159),('AXP','2012-05-25',56.279999,56.360001,55.619999,55.810001,3264300,53.405472),('AXP','2012-05-24',55.990002,56.360001,55.689999,56.34,4486100,53.912636),('AXP','2012-05-23',55.82,56.099998,54.799999,55.970001,6549800,53.558578),('AXP','2012-05-22',56.48,57.240002,56.040001,56.349998,5858600,53.922204),('AXP','2012-05-21',55.82,56.52,55.560001,56.330002,4568600,53.903069),('AXP','2012-05-18',55.740002,55.84,55.049999,55.400002,8783700,53.013137),('AXP','2012-05-17',57.369999,57.43,55.619999,55.650002,8427200,53.252365),('AXP','2012-05-16',58.34,58.790001,57.349998,57.389999,5261800,54.917397),('AXP','2012-05-15',58.419998,58.869999,57.779999,57.939999,5089500,55.4437),('AXP','2012-05-14',59.02,59.439999,58.380001,58.419998,5653900,55.903019),('AXP','2012-05-11',59.169998,60.07,59,59.639999,4185600,57.070457),('AXP','2012-05-10',59.869999,59.950001,59.27,59.419998,4137300,56.859935),('AXP','2012-05-09',59.169998,59.990002,58.93,59.459999,7830700,56.898212),('AXP','2012-05-08',59.860001,60.200001,59.16,59.889999,6122200,57.309686),('AXP','2012-05-07',60.060001,60.650002,59.91,60.099998,4409300,57.510638),('AXP','2012-05-04',60.68,60.709999,60.040001,60.099998,6152100,57.510638),('AXP','2012-05-03',61.130001,61.330002,60.380001,60.860001,6919500,58.237896),('AXP','2012-05-02',60.5,61.419998,60.330002,61.049999,8132000,58.419709),('AXP','2012-05-01',59.950001,61.169998,59.669998,60.970001,10332800,58.343157),('AXP','2012-04-30',60.049999,60.310001,59.75,60.209999,7902500,57.615899),('AXP','2012-04-27',59.849998,60.959999,59.830002,60.169998,13975100,57.577622),('AXP','2012-04-26',58.849998,59.720001,58.75,59.59,6168400,57.022612),('AXP','2012-04-25',57.939999,59,57.830002,58.91,8184700,56.371909),('AXP','2012-04-24',57.240002,57.759998,57.09,57.630001,5401100,55.147058),('AXP','2012-04-23',56.959999,57.389999,56.5,57.32,6168200,54.850413),('AXP','2012-04-20',57.52,57.810001,57.18,57.450001,7844600,54.974813),('AXP','2012-04-19',57.720001,58.310001,57.099998,57.57,7207800,55.089642),('AXP','2012-04-18',58.16,58.700001,57.950001,58.040001,5669900,55.539394),('AXP','2012-04-17',57.959999,58.389999,57.650002,58.18,5197600,55.673361),('AXP','2012-04-16',57.73,58.060001,57.060001,57.830002,6443700,55.338442),('AXP','2012-04-13',58.009998,58.09,57.18,57.279999,5574900,54.812136),('AXP','2012-04-12',57.040001,58.07,56.73,58.040001,4881200,55.539394),('AXP','2012-04-11',56.799999,57.16,56.650002,56.950001,6449700,54.496355),('AXP','2012-04-10',57.099998,57.59,56.139999,56.18,6739600,53.75953),('AXP','2012-04-09',57.220001,57.369999,56.82,57.16,4259500,54.697307),('AXP','2012-04-05',57.23,58.200001,57.209999,58.099998,4411800,55.596806),('AXP','2012-04-04',57.98,58.09,57.209999,57.369999,5107700,54.898258),('AXP','2012-04-03',57.889999,58.5,57.75,58.389999,5782800,55.874313),('AXP','2012-04-02',57.900002,58.330002,57.470001,58.009998,6674200,55.319298),('AXP','2012-03-30',58.18,58.310001,57.540001,57.860001,5779700,55.176258),('AXP','2012-03-29',58.279999,58.439999,57.240002,57.889999,7397600,55.204865),('AXP','2012-03-28',58.380001,59.259998,58.380001,59.060001,7925900,56.320599),('AXP','2012-03-27',59,59.18,58.209999,58.220001,5683000,55.519561),('AXP','2012-03-26',57.75,58.75,57.599998,58.66,6341600,55.939151),('AXP','2012-03-23',57.279999,57.529999,56.869999,57.25,4420500,54.594551),('AXP','2012-03-22',56.779999,57.549999,56.450001,57.290001,6047600,54.632697),('AXP','2012-03-21',57.080002,57.5,56.91,57.049999,6034100,54.403827),('AXP','2012-03-20',56.720001,57.240002,56.529999,56.91,5450400,54.270322),('AXP','2012-03-19',56.599998,57.5,56.41,57.27,5605000,54.613624),('AXP','2012-03-16',57.310001,57.380001,56.43,56.549999,11287500,53.927019),('AXP','2012-03-15',56.060001,56.759998,55.66,56.720001,7985300,54.089136),('AXP','2012-03-14',54.66,56.279999,54.459999,56.150002,12001900,53.545575),('AXP','2012-03-13',53.169998,54.25,52.75,54.25,6954000,51.733702),('AXP','2012-03-12',53.200001,53.240002,52.509998,52.77,3983200,50.322349),('AXP','2012-03-09',53.029999,53.470001,52.810001,53.200001,4329800,50.732405),('AXP','2012-03-08',52.740002,53.09,52.490002,52.950001,4341000,50.494001),('AXP','2012-03-07',51.84,52.41,51.759998,52.27,5116100,49.845541),('AXP','2012-03-06',52.419998,52.540001,51.540001,51.740002,6109800,49.340125),('AXP','2012-03-05',52.650002,53.009998,52.310001,52.970001,6074700,50.513073),('AXP','2012-03-02',53.560001,53.580002,52.830002,52.990002,4751300,50.532146),('AXP','2012-03-01',53.029999,53.880001,52.93,53.57,5398900,51.085242),('AXP','2012-02-29',53.459999,53.84,52.57,52.889999,10159700,50.436782),('AXP','2012-02-28',53.57,53.970001,53.07,53.759998,7067600,51.266428),('AXP','2012-02-27',52.93,54.450001,52.619999,54.18,6781500,51.666949),('AXP','2012-02-24',52.93,53.419998,52.790001,53.330002,4985300,50.856376),('AXP','2012-02-23',52.790001,53.029999,52.459999,52.669998,4345900,50.226986),('AXP','2012-02-22',52.77,53.09,52.709999,52.790001,4829500,50.341422),('AXP','2012-02-21',52.720001,52.990002,52.529999,52.849998,5082700,50.398637),('AXP','2012-02-17',53.310001,53.310001,52.68,52.860001,5158000,50.408175),('AXP','2012-02-16',51.540001,53.029999,51.5,52.869999,8042800,50.41771),('AXP','2012-02-15',52.419998,52.419998,51.380001,51.52,5480500,49.130329),('AXP','2012-02-14',52.02,52.169998,51.5,51.959999,4794700,49.549919),('AXP','2012-02-13',52.240002,52.299999,51.849998,52.07,3631800,49.654817),('AXP','2012-02-10',51.82,52.200001,51.529999,51.810001,4077400,49.406878),('AXP','2012-02-09',51.849998,52.599998,51.830002,52.310001,7259300,49.883687),('AXP','2012-02-08',51.84,52.09,51.419998,51.639999,6073300,49.244762),('AXP','2012-02-07',51.529999,52.610001,51.529999,52.130001,5944800,49.712035),('AXP','2012-02-06',51.880001,52.119999,51.360001,51.810001,5664300,49.406878),('AXP','2012-02-03',51.849998,52.450001,51.779999,52.25,8171900,49.826468),('AXP','2012-02-02',50.720001,51.43,50.599998,51.16,6457200,48.787026),('AXP','2012-02-01',50.369999,50.939999,50.27,50.619999,6105800,48.272072),('AXP','2012-01-31',49.5,50.189999,49.169998,50.139999,6896300,47.814337),('AXP','2012-01-30',49.43,49.459999,48.900002,49.119999,5490100,46.841647),('AXP','2012-01-27',49.669998,50.279999,49.669998,49.849998,5398100,47.537787),('AXP','2012-01-26',50.369999,50.68,49.720001,49.98,6221000,47.661758),('AXP','2012-01-25',49.400002,50.5,49.25,50.169998,6667400,47.842944),('AXP','2012-01-24',49.099998,49.599998,48.900002,49.23,5475800,46.946546),('AXP','2012-01-23',50.02,50.639999,49.240002,49.439999,7326800,47.146804),('AXP','2012-01-20',49.130001,50.080002,48.84,50.040001,12745800,47.718976),('AXP','2012-01-19',50.709999,51,50.459999,50.950001,6423200,48.586767),('AXP','2012-01-18',50.130001,50.970001,49.950001,50.560001,7301300,48.214858),('AXP','2012-01-17',49.59,50.450001,49.59,50.220001,6533900,47.890628),('AXP','2012-01-13',49.130001,49.799999,48.82,49.759998,5741700,47.451961),('AXP','2012-01-12',49.189999,49.689999,48.950001,49.650002,5693400,47.347067),('AXP','2012-01-11',48.450001,49.080002,48.200001,48.950001,4497700,46.679534),('AXP','2012-01-10',48.959999,49.119999,48.279999,48.669998,6838600,46.412519),('AXP','2012-01-09',48.32,48.700001,48.119999,48.389999,5273000,46.145508),('AXP','2012-01-06',48.869999,48.970001,48.049999,48.27,4894300,46.031075),('AXP','2012-01-05',47.84,49.25,47.700001,48.799999,6095100,46.53649),('AXP','2012-01-04',48.02,48.380001,47.400002,48.240002,4847600,46.002467),('AXP','2012-01-03',48.299999,48.959999,48.139999,48.389999,6955400,45.973856),('AXP','2011-12-30',47.650002,47.689999,47.16,47.169998,3333000,44.81477),('AXP','2011-12-29',47.169998,47.57,46.990002,47.52,2898500,45.147297),('AXP','2011-12-28',47.73,47.799999,46.84,46.970001,3829800,44.624759),('AXP','2011-12-27',47.959999,48.169998,47.599998,47.66,2660800,45.280306),('AXP','2011-12-23',47.73,47.959999,47.360001,47.950001,3125600,45.555827),('AXP','2011-12-22',47.740002,48,47.290001,47.630001,5872000,45.251805),('AXP','2011-12-21',48.119999,48.490002,47.23,47.490002,6236400,45.118796),('AXP','2011-12-20',46.689999,48.099998,46.630001,47.919998,7589100,45.527322),('AXP','2011-12-19',46.869999,47.080002,45.889999,46.040001,5271000,43.741195),('AXP','2011-12-16',46.84,47.369999,46.639999,46.880001,11976000,44.539253),('AXP','2011-12-15',47.619999,47.720001,46.34,46.419998,7172700,44.102218),('AXP','2011-12-14',46.84,47.490002,46.810001,47.080002,6965700,44.729268),('AXP','2011-12-13',48.57,48.639999,46.939999,47.389999,7377000,45.023787),('AXP','2011-12-12',48.189999,48.259998,47.41,47.889999,5167900,45.498821),('AXP','2011-12-09',48.540001,49.040001,48.139999,48.799999,7020100,46.363384),('AXP','2011-12-08',48.830002,49.009998,47.630001,47.810001,6940400,45.422818),('AXP','2011-12-07',48.169998,49.389999,47.669998,49.16,6523000,46.70541),('AXP','2011-12-06',48.880001,48.98,48.419998,48.560001,5531600,46.13537),('AXP','2011-12-05',49.16,49.310001,48.360001,48.779999,6106600,46.344383),('AXP','2011-12-02',48.34,49.02,48.139999,48.23,7006700,45.821845),('AXP','2011-12-01',47.700001,48.09,47.380001,47.790001,6534000,45.403816),('AXP','2011-11-30',47.110001,48.07,46.799999,48.040001,12252500,45.641333),('AXP','2011-11-29',46.150002,46.259998,45.490002,45.549999,6688600,43.275659),('AXP','2011-11-28',46.07,46.560001,45.549999,46.009998,9046300,43.71269),('AXP','2011-11-25',44.860001,45.400002,44.700001,45,2748000,42.753122),('AXP','2011-11-23',45.5,45.689999,44.950001,45.099998,7220000,42.848127),('AXP','2011-11-22',46.009998,46.310001,45.529999,46,5975000,43.703191),('AXP','2011-11-21',46.150002,46.389999,45.5,46.060001,8207400,43.760196),('AXP','2011-11-18',46.950001,47.099998,46.380001,46.880001,5316200,44.539253),('AXP','2011-11-17',48.029999,48.209999,46.360001,46.700001,9222800,44.36824),('AXP','2011-11-16',49.290001,49.52,48.009998,48.119999,7570000,45.717337),('AXP','2011-11-15',49.23,50.389999,49.02,49.950001,5465800,47.455966),('AXP','2011-11-14',49.790001,50.110001,49.040001,49.450001,4319800,46.980931),('AXP','2011-11-11',49.970001,50.580002,49.720001,50.369999,5314300,47.854993),('AXP','2011-11-10',49.849998,49.939999,48.73,49.09,6265800,46.638905),('AXP','2011-11-09',50.389999,50.639999,49.049999,49.209999,8037800,46.752913),('AXP','2011-11-08',51.560001,51.599998,50.700001,51.34,6586400,48.776561),('AXP','2011-11-07',50.869999,51.330002,50.279999,51.25,4458000,48.691055),('AXP','2011-11-04',51.27,51.419998,50.509998,51.18,5287800,48.624551),('AXP','2011-11-03',50.779999,51.82,50.049999,51.68,7777000,49.099585),('AXP','2011-11-02',49.869999,50.860001,49.740002,50.32,7349200,47.80749),('AXP','2011-11-01',49.580002,50.130001,48.91,48.990002,9820100,46.5439),('AXP','2011-10-31',51.32,52.040001,50.59,50.619999,8020300,48.09251),('AXP','2011-10-28',51.48,52.209999,51.41,52.099998,7379700,49.498613),('AXP','2011-10-27',51.57,52.349998,51.060001,52.060001,12093600,49.460613),('AXP','2011-10-26',50,50.84,49.419998,50.450001,10908300,47.931),('AXP','2011-10-25',49.509998,50.299999,49.240002,49.419998,12728700,46.952426),('AXP','2011-10-24',48.32,50.240002,48.32,49.919998,11165700,47.427461),('AXP','2011-10-21',46.860001,48.470001,46.860001,48.459999,14151400,46.040361),('AXP','2011-10-20',45.5,46.290001,44.689999,46.189999,12221800,43.883703),('AXP','2011-10-19',46.709999,46.990002,46.009998,46.130001,9097500,43.826701),('AXP','2011-10-18',45.209999,47.040001,45,46.68,9095700,44.349238),('AXP','2011-10-17',45.869999,46.150002,45.02,45.119999,7611400,42.867129),('AXP','2011-10-14',47.18,47.220001,44.98,46.099998,9612300,43.798196),('AXP','2011-10-13',46.400002,46.709999,45.91,46.330002,7283900,44.016716),('AXP','2011-10-12',46.110001,47.650002,45.990002,47.029999,10596200,44.681761),('AXP','2011-10-11',45.27,46.110001,44.77,45.759998,6348600,43.475173),('AXP','2011-10-10',44.450001,45.490002,44.450001,45.450001,7589300,43.180653),('AXP','2011-10-07',44.669998,44.889999,43.27,43.43,11193200,41.261513),('AXP','2011-10-06',43.299999,44.52,42.66,44.43,10198000,42.211582),('AXP','2011-10-05',43.450001,43.619999,42.59,43.41,12080700,41.242511),('AXP','2011-10-04',42.509998,43.560001,41.299999,43.43,17890900,41.0905),('AXP','2011-10-03',44.52,45.48,43.470001,43.48,9185500,41.137806),('AXP','2011-09-30',46.080002,46.150002,44.869999,44.900002,7858200,42.481315),('AXP','2011-09-29',47.59,47.799999,45.43,46.720001,8372300,44.203274),('AXP','2011-09-28',47.450001,48.029999,46.450001,46.470001,8672700,43.966742),('AXP','2011-09-27',48.650002,48.66,46.75,47.080002,9141400,44.543882),('AXP','2011-09-26',46.849998,47.619999,45.860001,47.560001,8518700,44.998025),('AXP','2011-09-23',46.189999,46.619999,45.580002,46.450001,9061500,43.947818),('AXP','2011-09-22',47.25,48.119999,45.84,46.630001,12460600,44.118122),('AXP','2011-09-21',49.389999,50.349998,48.18,48.23,8661200,45.631932),('AXP','2011-09-20',48.98,49.98,48.759998,49.27,6045100,46.61591),('AXP','2011-09-19',49.259998,49.439999,48.220001,48.68,8114600,46.057692),('AXP','2011-09-16',49.630001,50.18,49.450001,50.119999,9312300,47.42012),('AXP','2011-09-15',49.619999,49.75,48.610001,49.360001,7059000,46.701062),('AXP','2011-09-14',48.16,49.610001,47.240002,48.990002,7407100,46.350994),('AXP','2011-09-13',47.560001,48.09,46.990002,47.900002,6061300,45.31971),('AXP','2011-09-12',46.34,47.630001,46.130001,47.459999,9713400,44.90341),('AXP','2011-09-09',49.080002,49.240002,47.139999,47.279999,11081200,44.733106),('AXP','2011-09-08',49.220001,50.529999,49.099998,49.529999,7798200,46.861902),('AXP','2011-09-07',48.73,49.98,48.689999,49.98,7805700,47.287662),('AXP','2011-09-06',47.25,48.169998,47.130001,48.060001,8360900,45.471091),('AXP','2011-09-02',48.669998,49.23,48.110001,48.509998,8755600,45.896847),('AXP','2011-09-01',49.639999,49.990002,49.310001,49.5,10278400,46.833519),('AXP','2011-08-31',49,49.98,48.82,49.709999,7974800,47.032206),('AXP','2011-08-30',48.369999,49.060001,47.630001,48.66,7456200,46.038769),('AXP','2011-08-29',49.209999,49.349998,48.32,48.549999,9207700,45.934694),('AXP','2011-08-26',47.93,48.790001,47.040001,48.48,7169500,45.868465),('AXP','2011-08-25',48.740002,49.279999,47.200001,48.09,10955300,45.499474),('AXP','2011-08-24',46.419998,48.240002,46.23,48.080002,8589000,45.490014),('AXP','2011-08-23',44.700001,46.43,44.16,46.419998,9316100,43.919432),('AXP','2011-08-22',45.200001,45.459999,44.400002,44.599998,7936200,42.197473),('AXP','2011-08-19',43.860001,45.150002,43.779999,44.470001,12829400,42.074478),('AXP','2011-08-18',44.299999,44.439999,43.650002,44.279999,14953200,41.894711),('AXP','2011-08-17',45.27,45.900002,45.110001,45.860001,7766100,43.389601),('AXP','2011-08-16',45.189999,45.860001,44.529999,44.889999,8114700,42.471852),('AXP','2011-08-15',45.16,45.98,45.02,45.82,7285400,43.351754),('AXP','2011-08-12',45.919998,46.740002,44.619999,44.889999,9956900,42.471852),('AXP','2011-08-11',43.220001,45.779999,43,45.07,13960700,42.642156),('AXP','2011-08-10',44.700001,45.040001,42.73,42.799999,16766100,40.494436),('AXP','2011-08-09',43.580002,46.130001,42.029999,46.099998,21212600,43.61667),('AXP','2011-08-08',45.849998,46.77,42.779999,43.040001,21466400,40.72151),('AXP','2011-08-05',47.419998,48.279999,46.459999,47.209999,18172400,44.666877),('AXP','2011-08-04',48.049999,48.41,46.75,46.84,13242700,44.316809),('AXP','2011-08-03',48.490002,48.939999,47.529999,48.860001,6956200,46.227996),('AXP','2011-08-02',49.389999,49.970001,48.5,48.52,7069900,45.906311),('AXP','2011-08-01',50.490002,50.610001,49.279999,50.02,4934600,47.325508),('AXP','2011-07-29',50.130001,50.369999,49.540001,50.040001,6893900,47.344431),('AXP','2011-07-28',50.599998,51.279999,50.439999,50.549999,4037600,47.826957),('AXP','2011-07-27',51.240002,51.259998,50.41,50.48,5804400,47.760728),('AXP','2011-07-26',51.709999,51.889999,51.150002,51.57,3911500,48.792012),('AXP','2011-07-25',51.66,52.299999,51.43,51.810001,3730400,49.019085),('AXP','2011-07-22',52.990002,53.029999,52.040001,52.240002,6064800,49.425922),('AXP','2011-07-21',52.23,53.279999,51.919998,52.580002,10794600,49.747607),('AXP','2011-07-20',52.169998,52.700001,51.610001,52.09,7104500,49.284001),('AXP','2011-07-19',51.740002,52.619999,51.189999,51.810001,8132900,49.019085),('AXP','2011-07-18',51.5,51.669998,50.540001,51.330002,5099300,48.564942),('AXP','2011-07-15',51.599998,52.080002,51.02,51.810001,6399900,49.019085),('AXP','2011-07-14',52.240002,52.43,51.299999,51.380001,6636900,48.612248),('AXP','2011-07-13',52.57,53.099998,51.880001,51.950001,6654800,49.151543),('AXP','2011-07-12',52.919998,53.360001,52.380001,52.400002,6905700,49.577303),('AXP','2011-07-11',52.5,52.860001,52.110001,52.27,5342400,49.454305),('AXP','2011-07-08',52.950001,53.099998,52.560001,53.07,5228100,50.211209),('AXP','2011-07-07',52.779999,53.799999,52.740002,53.59,5951700,50.703198),('AXP','2011-07-06',52.209999,52.860001,51.82,52.759998,5926100,49.917907),('AXP','2011-07-05',52.27,52.630001,52.23,52.330002,5406900,49.511074),('AXP','2011-07-01',51.689999,52.5,51.57,52.34,6348500,49.520534),('AXP','2011-06-30',50.970001,51.82,50.169998,51.700001,7579000,48.91501),('AXP','2011-06-29',49.84,51.040001,49.299999,50.919998,9854600,48.177025),('AXP','2011-06-28',49.669998,49.990002,49.41,49.82,5472200,46.965977),('AXP','2011-06-27',48.490002,49.779999,48.369999,49.540001,5625900,46.702019),('AXP','2011-06-24',49.299999,49.360001,48.299999,48.34,10193300,45.570762),('AXP','2011-06-23',49.349998,49.470001,48.5,49.209999,7319700,46.390922),('AXP','2011-06-22',49.549999,50.150002,49.110001,49.849998,7043900,46.994258),('AXP','2011-06-21',49.02,49.689999,48.709999,49.549999,5373400,46.711444),('AXP','2011-06-20',48.349998,49.349998,48.150002,48.880001,4944700,46.079828),('AXP','2011-06-17',48.68,48.759998,48.080002,48.5,8339200,45.721596),('AXP','2011-06-16',47.25,48.529999,46.919998,48.41,9019300,45.636752),('AXP','2011-06-15',47.939999,47.939999,46.959999,47.279999,8333200,44.571485),('AXP','2011-06-14',48.540001,49.139999,48.040001,48.150002,6280200,45.391648),('AXP','2011-06-13',47.959999,48.310001,47.619999,48.240002,5723900,45.476492),('AXP','2011-06-10',48.200001,48.290001,47.330002,47.740002,6807700,45.005135),('AXP','2011-06-09',48.02,49.009998,47.91,48.330002,6992500,45.561336),('AXP','2011-06-08',48.830002,49.299999,47.93,48.099998,7859800,45.344509),('AXP','2011-06-07',49.049999,49.380001,48.68,48.889999,5502700,46.089254),('AXP','2011-06-06',49.130001,49.330002,48.43,48.779999,6652100,45.985555),('AXP','2011-06-03',49.450001,49.84,49.040001,49.279999,5472300,46.456911),('AXP','2011-06-02',49.990002,50.459999,49.48,50.09,6676700,47.22051),('AXP','2011-06-01',51.310001,51.330002,49.869999,49.91,8085100,47.050822),('AXP','2011-05-31',51.389999,51.700001,51.07,51.599998,4978400,48.644006),('AXP','2011-05-27',50.830002,51.23,50.700001,51.130001,3169500,48.200933),('AXP','2011-05-26',50.150002,50.91,50.130001,50.68,6090200,47.776711),('AXP','2011-05-25',50.439999,50.689999,49.790001,50.41,5734400,47.522178),('AXP','2011-05-24',51.150002,51.380001,50.48,50.560001,8052600,47.663587),('AXP','2011-05-23',50.740002,51.259998,50.439999,51.119999,6473500,48.191504),('AXP','2011-05-20',51.75,51.970001,51.049999,51.189999,7397800,48.257494),('AXP','2011-05-19',51.189999,51.93,51.099998,51.82,6946400,48.851404),('AXP','2011-05-18',50.790001,51.099998,50.549999,51.060001,7235600,48.134943),('AXP','2011-05-17',49.939999,50.799999,49.75,50.759998,7688800,47.852127),('AXP','2011-05-16',49.419998,50.610001,49.169998,50.07,7249400,47.201656),('AXP','2011-05-13',49.77,49.990002,49.299999,49.490002,8195300,46.654884),('AXP','2011-05-12',49.790001,49.799999,49.220001,49.540001,7900000,46.702019),('AXP','2011-05-11',50.139999,50.200001,49.740002,49.830002,6508900,46.975406),('AXP','2011-05-10',50.419998,50.459999,49.939999,50.169998,6517900,47.295926),('AXP','2011-05-09',50.060001,50.419998,49.93,50.189999,6289300,47.31478),('AXP','2011-05-06',49.900002,50.470001,49.82,50.200001,8663300,47.324209),('AXP','2011-05-05',49.529999,49.959999,49.240002,49.52,9298000,46.683164),('AXP','2011-05-04',49.950001,50,49.400002,49.700001,8252200,46.852853),('AXP','2011-05-03',49.66,50.09,49.599998,49.900002,8800500,47.041396),('AXP','2011-05-02',49.369999,49.810001,49.349998,49.650002,8949500,46.805718),('AXP','2011-04-29',48.330002,49.150002,48.310001,49.080002,8551400,46.268371),('AXP','2011-04-28',47.549999,48.57,47.25,48.52,8521700,45.740451),('AXP','2011-04-27',47.150002,47.720001,46.93,47.619999,4900700,44.892007),('AXP','2011-04-26',47.099998,47.240002,46.77,47.099998,5500000,44.401796),('AXP','2011-04-25',47.189999,47.5,47.02,47.049999,5015100,44.354661),('AXP','2011-04-21',46.470001,47.310001,45.619999,47.110001,11841400,44.411225),('AXP','2011-04-20',46.889999,47.48,46.759998,47,8308100,44.307526),('AXP','2011-04-19',46.099998,46.830002,45.810001,46.639999,7585000,43.968149),('AXP','2011-04-18',45.849998,46.189999,45.27,46.060001,7026000,43.421377),('AXP','2011-04-15',46.099998,46.490002,45.860001,46.25,6837700,43.600491),('AXP','2011-04-14',45.919998,46.110001,45.599998,45.880001,4964600,43.251688),('AXP','2011-04-13',46.32,46.59,45.82,46.099998,5534600,43.459083),('AXP','2011-04-12',46.220001,46.43,45.82,46.02,5950300,43.383667),('AXP','2011-04-11',46.360001,46.950001,46.240002,46.380001,5779400,43.723045),('AXP','2011-04-08',46.240002,46.490002,45.939999,46.279999,5335100,43.628771),('AXP','2011-04-07',46.200001,46.369999,45.709999,46.16,7490500,43.515647),('AXP','2011-04-06',45.59,46.41,45.52,46.279999,8119100,43.628771),('AXP','2011-04-05',45.240002,45.610001,45.099998,45.419998,4883700,42.64835),('AXP','2011-04-04',45.610001,45.630001,45.150002,45.419998,4362700,42.64835),('AXP','2011-04-01',45.700001,45.77,45.200001,45.360001,5877600,42.592014),('AXP','2011-03-31',45.830002,46.009998,45.110001,45.200001,5997300,42.441777),('AXP','2011-03-30',46.060001,46.290001,45.720001,45.91,5542200,43.10845),('AXP','2011-03-29',45.689999,45.990002,45.34,45.650002,5005800,42.864318),('AXP','2011-03-28',45.540001,46.099998,45.509998,45.720001,5352700,42.930046),('AXP','2011-03-25',45.560001,45.610001,45.130001,45.59,6156800,42.807978),('AXP','2011-03-24',45.25,45.610001,44.720001,45.59,6425000,42.807978),('AXP','2011-03-23',44.619999,45.110001,44.459999,45.02,6120200,42.272761),('AXP','2011-03-22',44.360001,45,44.139999,44.75,6739600,42.019237),('AXP','2011-03-21',44.75,44.860001,44.099998,44.32,5322100,41.615476),('AXP','2011-03-18',44.07,44.470001,43.689999,44.169998,9834900,41.474628),('AXP','2011-03-17',43.02,43.459999,42.860001,43.419998,7698800,40.770395),('AXP','2011-03-16',43.369999,43.709999,42.189999,42.360001,10406000,39.775082),('AXP','2011-03-15',42.950001,43.959999,42.580002,43.639999,7581000,40.976971),('AXP','2011-03-14',43.860001,44.209999,43.220001,43.91,6206600,41.230496),('AXP','2011-03-11',43.779999,44.310001,43.68,44.279999,6420000,41.577916),('AXP','2011-03-10',44.599998,44.68,43.77,44.02,6888200,41.333784),('AXP','2011-03-09',45.200001,45.369999,44.630001,45.049999,5807500,42.300929),('AXP','2011-03-08',43.959999,45.540001,43.91,45.240002,10814000,42.479337),('AXP','2011-03-07',43.860001,44.580002,43.529999,43.709999,7628900,41.0427),('AXP','2011-03-04',44.360001,44.68,43.209999,43.720001,6368800,41.052091),('AXP','2011-03-03',43.43,44.439999,43.43,44.299999,7576300,41.596696),('AXP','2011-03-02',43.060001,43.419998,42.75,43.02,7159400,40.394806),('AXP','2011-03-01',43.700001,43.939999,43.110001,43.150002,8848900,40.516875),('AXP','2011-02-28',43.73,43.950001,43.299999,43.57,9023700,40.911243),('AXP','2011-02-25',43.59,43.77,43.080002,43.529999,9931000,40.873683),('AXP','2011-02-24',43.279999,43.950001,43.029999,43.560001,10576300,40.901855),('AXP','2011-02-23',44.200001,44.52,43.009998,43.439999,9903200,40.789175),('AXP','2011-02-22',44.939999,45.119999,44.07,44.290001,9228600,41.587308),('AXP','2011-02-18',45.599998,45.669998,45.150002,45.529999,12469400,42.751638),('AXP','2011-02-17',46.549999,46.68,45.68,45.779999,10739300,42.986382),('AXP','2011-02-16',46.419998,46.919998,46.27,46.860001,7012900,44.00048),('AXP','2011-02-15',46.5,46.849998,45.900002,46.189999,5536200,43.371363),('AXP','2011-02-14',46.419998,46.93,46.259998,46.52,5271300,43.681227),('AXP','2011-02-11',46.27,46.790001,46.240002,46.75,6606800,43.897192),('AXP','2011-02-10',45.66,46.580002,45.349998,46.57,9216500,43.728175),('AXP','2011-02-09',45.599998,46.049999,45.200001,45.720001,8703600,42.930046),('AXP','2011-02-08',44.66,45.970001,44.619999,45.880001,9824500,43.080282),('AXP','2011-02-07',43.959999,45.099998,43.880001,44.82,9379400,42.084965),('AXP','2011-02-04',43.529999,43.900002,43.18,43.82,6105600,41.145988),('AXP','2011-02-03',43.650002,43.740002,43.150002,43.529999,5189000,40.873683),('AXP','2011-02-02',43.389999,44.049999,43.330002,43.720001,6849000,41.052091),('AXP','2011-02-01',43.540001,43.880001,43.23,43.599998,11408800,40.939411),('AXP','2011-01-31',44.130001,44.23,43.279999,43.380001,9931600,40.732839),('AXP','2011-01-28',44.549999,44.599998,43.419998,43.860001,9940200,41.183548),('AXP','2011-01-27',44.490002,44.779999,44.02,44.540001,8068400,41.822053),('AXP','2011-01-26',44.91,44.939999,44.450001,44.459999,8081800,41.746933),('AXP','2011-01-25',44.869999,45.25,44.189999,44.799999,16089200,42.066185),('AXP','2011-01-24',46.049999,46.279999,45.450001,45.790001,9244200,42.995774),('AXP','2011-01-21',45.759998,46.200001,45.509998,46,8736100,43.192959),('AXP','2011-01-20',44.740002,45.650002,44.709999,45.27,7581200,42.507506),('AXP','2011-01-19',45.200001,45.700001,44.799999,45.240002,14420900,42.479337),('AXP','2011-01-18',46.029999,46.709999,45.799999,46.369999,8069500,43.540379),('AXP','2011-01-14',44.93,46.560001,44.900002,46.25,10660800,43.427703),('AXP','2011-01-13',44.810001,45.360001,44.75,45.060001,6362700,42.310321),('AXP','2011-01-12',45.439999,45.790001,44.830002,45,8155000,42.253981),('AXP','2011-01-11',44.98,45.439999,44.799999,45.040001,5924200,42.291541),('AXP','2011-01-10',44.200001,44.639999,44.009998,44.459999,5468000,41.746933),('AXP','2011-01-07',44.93,44.959999,44,44.360001,6387800,41.653036),('AXP','2011-01-06',45.380001,45.599998,44.450001,44.73,6347100,42.000457),('AXP','2011-01-05',44.09,45.16,43.91,45.040001,10655300,42.291541),('AXP','2011-01-04',44.41,44.41,43.200001,43.950001,14066300,41.09904),('AXP','2011-01-03',43.299999,43.619999,43.110001,43.400002,7633300,40.584718),('AXP','2010-12-31',42.509998,42.970001,42.400002,42.919998,3464000,40.135852),('AXP','2010-12-30',42.759998,42.830002,42.439999,42.509998,4374400,39.752448),('AXP','2010-12-29',42.799999,42.98,42.619999,42.860001,3253700,40.079746),('AXP','2010-12-28',43,43.110001,42.549999,42.790001,4017400,40.014288),('AXP','2010-12-27',42.720001,43.25,42.610001,43.049999,4485000,40.25742),('AXP','2010-12-23',43.029999,43.349998,42.57,42.77,4830600,39.995584),('AXP','2010-12-22',43.27,43.389999,42.619999,42.810001,7719100,40.032991),('AXP','2010-12-21',42.970001,43.400002,42.799999,43.23,10308500,40.425744),('AXP','2010-12-20',43.580002,44.860001,41.25,42.5,31617900,39.743098),('AXP','2010-12-17',44.490002,44.84,43.860001,44.009998,17301100,41.155146),('AXP','2010-12-16',46.080002,46.41,44.540001,44.57,15388500,41.678821),('AXP','2010-12-15',46.09,46.779999,45.799999,46.119999,7353200,43.128274),('AXP','2010-12-14',46.290001,46.77,46.080002,46.200001,5773000,43.203087),('AXP','2010-12-13',46.470001,46.779999,46.139999,46.369999,8300100,43.362057),('AXP','2010-12-10',45.759998,46.349998,45.75,46.259998,8216100,43.259192),('AXP','2010-12-09',45.790001,45.900002,45.290001,45.810001,7024100,42.838386),('AXP','2010-12-08',44.900002,45.650002,44.799999,45.630001,8570200,42.670062),('AXP','2010-12-07',45.459999,45.639999,44.740002,44.779999,9696300,41.875198),('AXP','2010-12-06',44.66,45.060001,44.549999,45,6598900,42.080928),('AXP','2010-12-03',44.66,45,44.419998,44.880001,9132700,41.968713),('AXP','2010-12-02',44.41,45.07,44.25,44.98,10935900,42.062225),('AXP','2010-12-01',43.84,44.48,43.689999,44.299999,15223000,41.426335),('AXP','2010-11-30',42.75,43.400002,42.619999,43.220001,9393300,40.416394),('AXP','2010-11-29',42.080002,43.439999,41.869999,43.330002,10380700,40.51926),('AXP','2010-11-26',42.5,42.630001,42.27,42.27,3000000,39.528019),('AXP','2010-11-24',42.509998,43.060001,42.34,43,6727300,40.210664),('AXP','2010-11-23',41.669998,42.189999,41.599998,41.950001,10406800,39.228777),('AXP','2010-11-22',42.470001,42.75,41.860001,42.220001,7627200,39.481263),('AXP','2010-11-19',42.16,42.799999,41.970001,42.75,7480900,39.976881),('AXP','2010-11-18',41.889999,42.52,41.889999,42.25,8071400,39.509316),('AXP','2010-11-17',41.900002,42.09,41.41,41.41,9637400,38.723805),('AXP','2010-11-16',42.299999,42.650002,41.490002,41.93,11415900,39.210074),('AXP','2010-11-15',42.950001,43.369999,42.639999,42.700001,6154700,39.930126),('AXP','2010-11-12',42.93,43.32,42.389999,42.700001,7077300,39.930126),('AXP','2010-11-11',43.330002,43.540001,43.009998,43.349998,5849600,40.537959),('AXP','2010-11-10',43.529999,43.66,43.040001,43.560001,9757300,40.734339),('AXP','2010-11-09',43.98,44.049999,43.189999,43.360001,9341600,40.547312),('AXP','2010-11-08',43.68,44,43.360001,43.900002,7666200,41.052284),('AXP','2010-11-05',43.610001,44.27,43.610001,44.07,13061800,41.211255),('AXP','2010-11-04',42.630001,43.919998,42.25,43.73,13169100,40.89331),('AXP','2010-11-03',42.389999,42.549999,41.459999,42.07,11769800,39.340992),('AXP','2010-11-02',41.950001,42.59,41.84,42.389999,9220100,39.640233),('AXP','2010-11-01',41.490002,41.970001,41.349998,41.560001,8457400,38.864076),('AXP','2010-10-29',41.09,41.48,40.91,41.459999,9598200,38.770561),('AXP','2010-10-28',40.91,41.59,40.860001,41.220001,14756000,38.546131),('AXP','2010-10-27',39.689999,40.790001,39.619999,40.68,15618200,38.041159),('AXP','2010-10-26',39.139999,40.25,39.139999,40.099998,12277500,37.498781),('AXP','2010-10-25',39.09,39.68,38.880001,39.299999,13588100,36.750676),('AXP','2010-10-22',40.400002,40.490002,38.959999,39.029999,17323300,36.49819),('AXP','2010-10-21',39.759998,40.349998,39.619999,40.27,12490900,37.657755),('AXP','2010-10-20',39.5,39.939999,39.360001,39.73,9239800,37.152783),('AXP','2010-10-19',39.389999,40.369999,39.150002,39.310001,18099000,36.76003),('AXP','2010-10-18',39.009998,39.580002,38.75,39.549999,9998000,36.984459),('AXP','2010-10-15',39.75,39.799999,39.029999,39.09,14884400,36.554299),('AXP','2010-10-14',39.119999,39.610001,39.009998,39.439999,14643600,36.881594),('AXP','2010-10-13',38.919998,39.860001,38.740002,39.259998,19502400,36.71327),('AXP','2010-10-12',37.939999,38.759998,37.900002,38.540001,19989300,36.039978),('AXP','2010-10-11',38.169998,38.450001,37.900002,37.939999,10914000,35.478897),('AXP','2010-10-08',37.880001,38.169998,37.59,37.990002,13339900,35.525656),('AXP','2010-10-07',38.18,38.18,37.77,37.82,18598200,35.366682),('AXP','2010-10-06',38.459999,38.68,37.919998,38.02,21059200,35.553709),('AXP','2010-10-05',39.299999,39.330002,37.330002,38.279999,68417100,35.628518),('AXP','2010-10-04',41.59,41.790001,38.68,39.049999,38499800,36.345184),('AXP','2010-10-01',42.369999,42.560001,41.549999,41.779999,10672000,38.886089),('AXP','2010-09-30',43.349998,43.5,41.98,42.029999,12293300,39.118773),('AXP','2010-09-29',43.5,43.93,42.779999,43.009998,7914500,40.030892),('AXP','2010-09-28',43.5,43.869999,42.959999,43.689999,6560500,40.663792),('AXP','2010-09-27',43.25,43.799999,42.740002,43.439999,9272600,40.431109),('AXP','2010-09-24',42.91,43.23,42.68,43.130001,10150200,40.142583),('AXP','2010-09-23',42.360001,43,42.209999,42.360001,8687600,39.425917),('AXP','2010-09-22',42.509998,43.130001,42.150002,42.790001,11372900,39.826133),('AXP','2010-09-21',43.16,43.380001,42.66,42.779999,9322100,39.816824),('AXP','2010-09-20',41.560001,43.290001,41.560001,43.119999,11751400,40.133274),('AXP','2010-09-17',41.040001,41.48,40.650002,41.369999,29144100,38.504488),('AXP','2010-09-16',40.790001,41.119999,40.580002,40.959999,7239800,38.122887),('AXP','2010-09-15',40.099998,40.939999,39.799999,40.849998,7993000,38.020506),('AXP','2010-09-14',40.959999,41.139999,40.16,40.380001,9461300,37.583063),('AXP','2010-09-13',40.75,41.41,40.650002,41.220001,8239600,38.36488),('AXP','2010-09-10',40.720001,40.720001,39.990002,40.189999,7389300,37.406221),('AXP','2010-09-09',40.75,41.060001,40.07,40.689999,7918400,37.871589),('AXP','2010-09-08',40.330002,40.66,39.759998,40.07,9172200,37.294534),('AXP','2010-09-07',41.48,41.529999,40.040001,40.09,9780700,37.313149),('AXP','2010-09-03',41.299999,41.830002,41.220001,41.799999,10887700,38.904705),('AXP','2010-09-02',41.27,41.279999,40.060001,40.880001,11712500,38.04843),('AXP','2010-09-01',40.549999,41.349998,40.34,41.07,7717300,38.225269),('AXP','2010-08-31',39.73,40.389999,39.470001,39.869999,8312900,37.108387),('AXP','2010-08-30',40.689999,40.919998,39.869999,39.889999,5103100,37.127002),('AXP','2010-08-27',40,40.93,39.560001,40.91,7486500,38.076351),('AXP','2010-08-26',40.02,40.380001,39.459999,39.73,6936400,36.978084),('AXP','2010-08-25',39.389999,39.939999,39.139999,39.799999,6409300,37.043235),('AXP','2010-08-24',39.720001,39.98,39.240002,39.57,7564200,36.829167),('AXP','2010-08-23',40.950001,40.950001,40.169998,40.200001,5156000,37.415531),('AXP','2010-08-20',41,41.07,40.060001,40.759998,7878500,37.93674),('AXP','2010-08-19',41.450001,41.529999,40.900002,40.959999,9474700,38.122887),('AXP','2010-08-18',41.73,41.889999,41.119999,41.689999,8703300,38.802323),('AXP','2010-08-17',41.880001,42.009998,41.470001,41.740002,8561600,38.848863),('AXP','2010-08-16',41.529999,41.959999,41.279999,41.540001,7156200,38.662715),('AXP','2010-08-13',42.099998,42.32,41.720001,41.73,6453400,38.839553),('AXP','2010-08-12',42.509998,42.959999,42.049999,42.150002,8676100,39.230464),('AXP','2010-08-11',43.310001,43.389999,42.849998,42.959999,10159600,39.984356),('AXP','2010-08-10',43.189999,44.220001,43.09,44.09,8527900,41.036088),('AXP','2010-08-09',43.810001,44.049999,43.369999,43.75,5085000,40.719638),('AXP','2010-08-06',42.560001,43.5,42.490002,43.5,8052700,40.486954),('AXP','2010-08-05',43.77,44,42.889999,43.220001,12460900,40.226349),('AXP','2010-08-04',44.75,45.040001,43.59,44.110001,15944000,41.054703),('AXP','2010-08-03',44.84,45,44.41,44.599998,7290400,41.510761),('AXP','2010-08-02',45.009998,45.200001,44.779999,44.990002,9555200,41.87375),('AXP','2010-07-30',43.740002,44.889999,43.740002,44.639999,7333600,41.547991),('AXP','2010-07-29',44.759998,45,44,44.560001,7116900,41.473534),('AXP','2010-07-28',44.599998,44.98,44.200001,44.580002,6399900,41.492149),('AXP','2010-07-27',45.59,45.68,44.299999,44.549999,10163600,41.464225),('AXP','2010-07-26',44.810001,45.549999,44.73,45.43,9498300,42.283272),('AXP','2010-07-23',43.139999,44.869999,42.57,44.790001,15324900,41.687602),('AXP','2010-07-22',41.869999,43.490002,41.759998,43.189999,10875300,40.198425),('AXP','2010-07-21',42.310001,42.650002,41,41.150002,9540600,38.299729),('AXP','2010-07-20',40.869999,42.209999,40.759998,42.060001,7589600,39.146697),('AXP','2010-07-19',41.5,41.84,40.459999,41.580002,7378200,38.699945),('AXP','2010-07-16',43.099998,43.169998,41.25,41.380001,14179100,38.513798),('AXP','2010-07-15',43.970001,44,42.34,43.43,9838400,40.421803),('AXP','2010-07-14',43.950001,44.169998,43.27,43.700001,7158100,40.673102),('AXP','2010-07-13',43.27,44.43,43.259998,44.169998,8623100,41.110544),('AXP','2010-07-12',42.400002,42.959999,42.25,42.830002,6981200,39.863364),('AXP','2010-07-09',42.110001,42.610001,41.93,42.580002,8292400,39.63068),('AXP','2010-07-08',41.700001,42.18,41.41,42.119999,11511600,39.202539),('AXP','2010-07-07',39.07,41.220001,39.02,41.150002,12115800,38.299729),('AXP','2010-07-06',40.16,40.330002,38.740002,39.209999,10308600,36.494102),('AXP','2010-07-02',39.810001,39.889999,38.91,39.419998,6928100,36.689555),('AXP','2010-07-01',39.549999,40.080002,38.419998,39.48,8747200,36.745401),('AXP','2010-06-30',39.82,40.599998,39.580002,39.700001,8975500,36.950163),('AXP','2010-06-29',41.490002,41.540001,39.75,40.09,12254700,37.145615),('AXP','2010-06-28',42.52,42.740002,41.810001,42.110001,8870400,39.017258),('AXP','2010-06-25',41.509998,42.669998,40.939999,42.669998,23429700,39.536127),('AXP','2010-06-24',41.82,42.34,40.939999,41.060001,9669400,38.044376),('AXP','2010-06-23',41.990002,42.48,41.119999,42.169998,9454100,39.072849),('AXP','2010-06-22',42.639999,42.919998,41.84,41.939999,9893800,38.859742),('AXP','2010-06-21',42.759998,43.139999,42.029999,42.599998,12073600,39.471269),('AXP','2010-06-18',42.139999,42.259998,41.669998,42.029999,9287500,38.943132),('AXP','2010-06-17',42.700001,42.73,41.450001,42.060001,8013300,38.970931),('AXP','2010-06-16',41.439999,42.509998,41.189999,42.34,11552200,39.230366),('AXP','2010-06-15',40.459999,41.639999,40.18,41.59,10114800,38.535449),('AXP','2010-06-14',40.470001,40.68,39.869999,39.889999,8484900,36.960304),('AXP','2010-06-11',39.490002,40.200001,39.330002,40.130001,7805300,37.182679),('AXP','2010-06-10',38.700001,40.119999,38.669998,40.029999,11784300,37.090021),('AXP','2010-06-09',38.830002,39.240002,37.970001,38.110001,12270200,35.311036),('AXP','2010-06-08',37.939999,38.52,37.130001,38.43,11586000,35.607533),('AXP','2010-06-07',38.689999,39.049999,37.610001,37.709999,11251100,34.940412),('AXP','2010-06-04',39.470001,39.830002,38.200001,38.41,13697400,35.589002),('AXP','2010-06-03',41.310001,41.369999,40.18,40.540001,8858400,37.562566),('AXP','2010-06-02',39.459999,41,39,40.970001,16206600,37.960985),('AXP','2010-06-01',39.18,40.299999,39.049999,39.189999,12525800,36.311714),('AXP','2010-05-28',40.169998,40.709999,39.549999,39.869999,12494000,36.941772),('AXP','2010-05-27',39.029999,40.419998,39.029999,40.330002,14744100,37.36799),('AXP','2010-05-26',39.459999,39.66,37.959999,38.169998,13489100,35.366627),('AXP','2010-05-25',37.959999,39,37.599998,39,14758200,36.13567),('AXP','2010-05-24',39.91,40,38.93,39.040001,10313800,36.172733),('AXP','2010-05-21',37.57,40.060001,37.360001,39.82,18743300,36.895445),('AXP','2010-05-20',39.669998,40.57,38.560001,38.619999,19590900,35.783578),('AXP','2010-05-19',39.349998,40.779999,39.139999,40.169998,15596900,37.219738),('AXP','2010-05-18',41.560001,41.740002,39.259998,39.84,18848000,36.913977),('AXP','2010-05-17',41.25,41.740002,39.799999,41.220001,15067500,38.192624),('AXP','2010-05-14',42.029999,42.110001,40.060001,40.639999,27485400,37.65522),('AXP','2010-05-13',43.849998,44.060001,42.720001,42.810001,10075400,39.665848),('AXP','2010-05-12',43.560001,44.209999,43.18,44.099998,9824700,40.861102),('AXP','2010-05-11',42.790001,44.27,42.549999,43.330002,12343200,40.147657),('AXP','2010-05-10',42.990002,43.299999,42.57,43.09,16791900,39.925282),('AXP','2010-05-07',42.240002,42.84,40.5,40.599998,30788700,37.618157),('AXP','2010-05-06',44.349998,45.139999,40.16,42.5,22510800,39.378614),('AXP','2010-05-05',45.41,46.189999,43.93,44.43,15037800,41.166867),('AXP','2010-05-04',46.700001,46.799999,45.450001,45.860001,10577700,42.491842),('AXP','2010-05-03',46.209999,47.369999,46.119999,47.200001,7564200,43.733427),('AXP','2010-04-30',47.52,48.029999,45.799999,46.119999,14019700,42.732745),('AXP','2010-04-29',46.630001,47.810001,46.41,47.599998,12613700,44.104047),('AXP','2010-04-28',46.23,46.369999,45.52,46.080002,9533700,42.695685),('AXP','2010-04-27',46.709999,47.490002,45.610001,45.790001,11299500,42.426983),('AXP','2010-04-26',47.119999,47.970001,46.810001,47.139999,11163600,43.677832),('AXP','2010-04-23',47.919998,49.189999,47.66,48.049999,17470200,44.520997),('AXP','2010-04-22',45.66,47.110001,45.18,46.77,12864900,43.335007),('AXP','2010-04-21',46.16,46.380001,45.5,45.990002,7741700,42.612295),('AXP','2010-04-20',46.110001,46.290001,45.52,46.200001,8074900,42.806871),('AXP','2010-04-19',44.810001,45.790001,44.630001,45.759998,10527600,42.399184),('AXP','2010-04-16',46.490002,46.610001,44.18,45.099998,18333300,41.787658),('AXP','2010-04-15',46.220001,46.68,46.02,46.669998,9524200,43.24235),('AXP','2010-04-14',45.459999,46.630001,45.220001,46.459999,14091700,43.047774),('AXP','2010-04-13',44.389999,45.060001,44.330002,44.990002,10940400,41.68574),('AXP','2010-04-12',44.009998,44.580002,43.939999,44.540001,7790800,41.268789),('AXP','2010-04-09',43.689999,44.09,43.540001,43.880001,6614200,40.657262),('AXP','2010-04-08',42.220001,43.84,42.060001,43.689999,10438100,40.481214),('AXP','2010-04-07',42.880001,43.369999,42.029999,42.369999,9795100,39.258161),('AXP','2010-04-06',42.389999,43.139999,42.299999,43.119999,7816500,39.953078),('AXP','2010-04-05',41.830002,42.68,41.740002,42.669998,7857100,39.536127),('AXP','2010-04-01',41.68,41.900002,41.360001,41.700001,6016300,38.637371),('AXP','2010-03-31',41.009998,41.599998,40.830002,41.259998,6882700,38.229684),('AXP','2010-03-30',41.310001,41.490002,41.07,41.290001,5561300,38.257483),('AXP','2010-03-29',41.27,41.68,41,41.48,5865400,38.266749),('AXP','2010-03-26',41.57,41.77,40.91,41.119999,6821600,37.934636),('AXP','2010-03-25',41.369999,42.279999,41.200001,41.419998,8716200,38.211396),('AXP','2010-03-24',41.040001,41.459999,40.849998,41.009998,7499900,37.833156),('AXP','2010-03-23',41.099998,41.369999,40.82,41.240002,8592000,38.045343),('AXP','2010-03-22',39.900002,41.240002,39.830002,41.080002,9194400,37.897737),('AXP','2010-03-19',40.330002,41.279999,40.279999,40.330002,10729300,37.205836),('AXP','2010-03-18',40.900002,41.060001,40.48,41,5519500,37.823933),('AXP','2010-03-17',41.18,41.310001,40.700001,41.009998,8941900,37.833156),('AXP','2010-03-16',40.869999,41.029999,40.450001,40.919998,5796900,37.750128),('AXP','2010-03-15',40.619999,40.970001,40.07,40.700001,7125300,37.547173),('AXP','2010-03-12',40.48,41,40.43,40.759998,9464400,37.602523),('AXP','2010-03-11',39.57,40.150002,39.43,40.110001,7634600,37.002877),('AXP','2010-03-10',39.939999,39.939999,39.32,39.720001,7749400,36.643089),('AXP','2010-03-09',39.540001,39.939999,39.349998,39.700001,6764600,36.624638),('AXP','2010-03-08',40.220001,40.34,39.610001,39.709999,7811600,36.633862),('AXP','2010-03-05',39.099998,40.25,39.099998,40.200001,10137000,37.085905),('AXP','2010-03-04',38.25,39,38.200001,38.889999,8899100,35.877383),('AXP','2010-03-03',38.459999,38.950001,38.18,38.279999,8222000,35.314636),('AXP','2010-03-02',38.119999,38.939999,38.099998,38.389999,9938400,35.416116),('AXP','2010-03-01',38.200001,38.279999,37.860001,38.130001,9137700,35.176258),('AXP','2010-02-26',38.150002,38.32,37.759998,38.189999,6475500,35.231608),('AXP','2010-02-25',37.669998,38.130001,37.049999,38.040001,8456500,35.09323),('AXP','2010-02-24',38.099998,38.700001,38.02,38.41,6412300,35.434567),('AXP','2010-02-23',38.740002,38.740002,37.82,37.93,9693800,34.991751),('AXP','2010-02-22',39.099998,39.240002,38.779999,38.93,7413000,35.914286),('AXP','2010-02-19',38.889999,39.18,38.59,39.060001,9412300,36.034216),('AXP','2010-02-18',39.07,39.27,38.740002,39.150002,6853400,36.117244),('AXP','2010-02-17',39.529999,39.580002,38.82,39.049999,9850000,36.024989),('AXP','2010-02-16',38.810001,39.630001,38.650002,39.619999,10961400,36.550833),('AXP','2010-02-12',37.790001,38.540001,37.470001,38.419998,10692600,35.443791),('AXP','2010-02-11',37.810001,38.48,37.48,38.290001,9907800,35.323864),('AXP','2010-02-10',37.580002,38.040001,37,37.75,8880300,34.825694),('AXP','2010-02-09',37.27,37.84,37.02,37.540001,10677400,34.631963),('AXP','2010-02-08',37.759998,37.869999,36.779999,36.790001,9370300,33.940061),('AXP','2010-02-05',37.66,37.970001,36.599998,37.849998,13024000,34.917946),('AXP','2010-02-04',38.029999,38.580002,37.470001,37.529999,12948000,34.622735),('AXP','2010-02-03',38.91,38.91,38.189999,38.330002,10657500,35.360766),('AXP','2010-02-02',38.68,39.169998,38.450001,39.02,11273000,35.997314),('AXP','2010-02-01',37.84,38.310001,37.82,38.209999,9357100,35.250059),('AXP','2010-01-29',37.599998,38.77,37.360001,37.66,14219900,34.742666),('AXP','2010-01-28',38.669998,38.669998,36.830002,37.43,14148600,34.530483),('AXP','2010-01-27',37.959999,38.84,37.830002,38.669998,12908300,35.674425),('AXP','2010-01-26',37.540001,39.23,37.52,38.099998,15709900,35.14858),('AXP','2010-01-25',39.099998,39.290001,37.5,37.790001,17587600,34.862596),('AXP','2010-01-22',41.360001,41.490002,38.189999,38.59,26170800,35.600624),('AXP','2010-01-21',42.990002,43.099998,41.529999,42.16,16974300,38.894073),('AXP','2010-01-20',42.93,43.25,42.259998,42.98,11643000,39.650551),('AXP','2010-01-19',42.240002,43.049999,42.110001,42.959999,9533800,39.6321),('AXP','2010-01-15',42.52,42.84,42.02,42.389999,13629000,39.106256),('AXP','2010-01-14',42.040001,42.740002,42.02,42.68,8238400,39.373792),('AXP','2010-01-13',41.849998,42.240002,41.57,42.150002,10137200,38.884849),('AXP','2010-01-12',41.27,42.349998,41.25,42.02,12657300,38.764919),('AXP','2010-01-11',41.740002,41.959999,41.25,41.470001,7396000,38.257525),('AXP','2010-01-08',41.759998,42.48,41.400002,41.950001,7907700,38.700342),('AXP','2010-01-07',41.259998,42.240002,41.110001,41.98,8981700,38.728016),('AXP','2010-01-06',41.23,41.669998,41.169998,41.490002,8399400,38.10992),('AXP','2010-01-05',40.830002,41.23,40.369999,40.830002,10641200,37.503688),('AXP','2010-01-04',40.810001,41.099998,40.389999,40.919998,6894300,37.586353),('AXP','2009-12-31',40.900002,41.080002,40.490002,40.52,4030500,37.218942),('AXP','2009-12-30',40.599998,40.830002,40.34,40.799999,3557100,37.47613),('AXP','2009-12-29',41.009998,41.25,40.599998,40.880001,4438200,37.549614),('AXP','2009-12-28',41.689999,41.790001,40.869999,41.049999,5369900,37.705763),('AXP','2009-12-24',41.349998,41.700001,41.279999,41.68,2070000,38.284439),('AXP','2009-12-23',41.599998,41.84,41.07,41.209999,5296400,37.852728),('AXP','2009-12-22',40.939999,41.529999,40.610001,41.419998,6678100,38.045619),('AXP','2009-12-21',40.66,41.169998,40.52,41.02,5424200,37.678208),('AXP','2009-12-18',40.700001,40.75,39.970001,40.509998,10893400,37.209754),('AXP','2009-12-17',40.93,41.080002,40.27,40.450001,8147500,37.154645),('AXP','2009-12-16',41.32,41.860001,40.889999,41.27,9685800,37.907841),('AXP','2009-12-15',40.740002,41.470001,40.509998,40.959999,10839400,37.623095),('AXP','2009-12-14',40.740002,41.639999,40.59,41.279999,9744000,37.917025),('AXP','2009-12-11',40.34,40.779999,40.200001,40.73,8117500,37.411833),('AXP','2009-12-10',40.009998,40.290001,39.880001,40.23,9670400,36.952566),('AXP','2009-12-09',39.009998,39.98,39,39.880001,8852200,36.631081),('AXP','2009-12-08',39.209999,39.610001,39.02,39.130001,7920700,35.942182),('AXP','2009-12-07',39.880001,40.139999,39.110001,39.41,9352800,36.19937),('AXP','2009-12-04',39.68,40.599998,38.790001,39.299999,20180800,36.098331),('AXP','2009-12-03',41.029999,41.029999,38.810001,38.869999,19938400,35.703362),('AXP','2009-12-02',40.919998,41.25,40.529999,41.040001,11507200,37.696579),('AXP','2009-12-01',42.209999,42.25,40.970001,41.299999,11654200,37.935396),('AXP','2009-11-30',40.889999,41.889999,40.77,41.830002,14374600,38.422221),('AXP','2009-11-27',40.709999,41.400002,40.450001,40.84,6005400,37.512872),('AXP','2009-11-25',41.77,41.91,41.450001,41.720001,7082000,38.321182),('AXP','2009-11-24',41.57,41.650002,41.009998,41.439999,7228500,38.06399),('AXP','2009-11-23',41.810001,42.200001,41.290001,41.630001,11750900,38.238514),('AXP','2009-11-20',40.84,41.09,40.490002,40.93,10664000,37.59554),('AXP','2009-11-19',41.299999,41.5,40.57,41.139999,12309400,37.788431),('AXP','2009-11-18',41.299999,41.619999,40.950001,41.57,8562000,38.1834),('AXP','2009-11-17',41.279999,41.41,40.650002,41.360001,10112800,37.990509),('AXP','2009-11-16',40.66,41.98,40.299999,41.439999,20279300,38.06399),('AXP','2009-11-13',39.619999,40.41,39.310001,40.349998,15482300,37.062789),('AXP','2009-11-12',40.049999,40.299999,39.360001,39.5,9884200,36.282038),('AXP','2009-11-11',39.950001,40.599998,39.75,40.049999,13390400,36.78723),('AXP','2009-11-10',38.939999,39.860001,38.77,39.68,13619100,36.447374),('AXP','2009-11-09',37.669998,39.16,37.5,39.049999,16653700,35.868698),('AXP','2009-11-06',37.279999,37.98,36.91,37.209999,12060100,34.178598),('AXP','2009-11-05',36.25,37.830002,36.02,37.740002,14870400,34.665422),('AXP','2009-11-04',36.349998,36.720001,35.799999,35.959999,12036500,33.030432),('AXP','2009-11-03',35.240002,36.150002,34.799999,36.040001,11244600,33.103916),('AXP','2009-11-02',34.950001,35.880001,34.630001,35.68,12571600,32.773244),('AXP','2009-10-30',36.130001,36.25,34.580002,34.84,13368900,32.001676),('AXP','2009-10-29',35.119999,36.470001,35.029999,36.439999,13562400,33.471327),('AXP','2009-10-28',35.720001,35.939999,34.419998,34.669998,13699300,31.845524),('AXP','2009-10-27',34.939999,36.16,34.790001,35.950001,18261400,33.021248),('AXP','2009-10-26',34.990002,35.900002,34.68,34.880001,17918000,32.038418),('AXP','2009-10-23',36.189999,37.169998,34.259998,34.580002,21568000,31.762859),('AXP','2009-10-22',35.09,36.439999,34.759998,36.439999,14040100,33.471327),('AXP','2009-10-21',35.610001,36.360001,35.07,35.099998,13545500,32.240493),('AXP','2009-10-20',35.68,36.200001,35.259998,35.419998,8300600,32.534423),('AXP','2009-10-19',35.130001,35.91,34.98,35.740002,8045700,32.828357),('AXP','2009-10-16',35.139999,35.41,34.52,34.950001,14585700,32.102715),('AXP','2009-10-15',34.560001,35.59,34.200001,35.540001,21644300,32.64465),('AXP','2009-10-14',35.27,35.310001,34.57,35.09,15330800,32.231309),('AXP','2009-10-13',34.91,35.68,34.759998,34.84,10274200,32.001676),('AXP','2009-10-12',35.060001,35.439999,34.889999,35.080002,6446700,32.222126),('AXP','2009-10-09',34.959999,35.099998,34.34,34.939999,7107600,32.093528),('AXP','2009-10-08',34.209999,35.07,34.060001,34.98,11992100,32.13027),('AXP','2009-10-07',33.259998,34.049999,33.220001,33.990002,8742000,31.220925),('AXP','2009-10-06',33.540001,33.75,32.880001,33.52,12523400,30.789214),('AXP','2009-10-05',32.759998,33.5,32.639999,33.220001,9479100,30.513654),('AXP','2009-10-02',31.950001,33.23,31.690001,32.490002,12215500,29.843126),('AXP','2009-10-01',33.849998,33.889999,32.419998,32.459999,15168400,29.815568),('AXP','2009-09-30',34.060001,34.849998,33.139999,33.900002,15041200,31.138257),('AXP','2009-09-29',34.57,34.889999,33.950001,33.990002,9337400,31.055588),('AXP','2009-09-28',33.189999,34.509998,32.93,34.41,10510600,31.439327),('AXP','2009-09-25',33.599998,34.029999,32.599998,33.07,15160200,30.215012),('AXP','2009-09-24',33.73,34,32.84,33.849998,14496500,30.927672),('AXP','2009-09-23',34.07,34.330002,33.419998,33.599998,10453700,30.699255),('AXP','2009-09-22',34.200001,34.360001,33.849998,33.970001,12144100,31.037314),('AXP','2009-09-21',34.400002,34.5,33.66,33.759998,10264800,30.845441),('AXP','2009-09-18',35.09,35.18,34.43,34.77,17530500,31.768248),('AXP','2009-09-17',35.830002,36.5,34.919998,35,12231200,31.978392),('AXP','2009-09-16',34.900002,36.389999,34.689999,35.84,15180600,32.745873),('AXP','2009-09-15',33.959999,34.869999,33.48,34.650002,15605600,31.658609),('AXP','2009-09-14',33.75,34.150002,33.66,33.919998,9059700,30.991628),('AXP','2009-09-11',34.41,34.560001,33.75,34.169998,8438100,31.220045),('AXP','2009-09-10',33.970001,34.5,33.400002,34.400002,10059200,31.430192),('AXP','2009-09-09',33.529999,34.290001,33.27,34.09,10337200,31.146954),('AXP','2009-09-08',33.43,33.630001,32.75,33.490002,9290100,30.598754),('AXP','2009-09-04',32.549999,32.860001,32.110001,32.84,6575700,30.004868),('AXP','2009-09-03',32.23,32.5,31.780001,32.459999,10177800,29.657673),('AXP','2009-09-02',31.860001,32.529999,31.68,31.950001,11438200,29.191704),('AXP','2009-09-01',33.580002,33.900002,31.889999,31.98,16860800,29.219113),('AXP','2009-08-31',33.82,33.970001,33.470001,33.82,9759700,30.900263),('AXP','2009-08-28',34.360001,34.5,33.799999,34.240002,10720000,31.284005),('AXP','2009-08-27',33.060001,34.23,32.919998,33.959999,13218400,31.028176),('AXP','2009-08-26',32.57,33.200001,32.48,33.139999,9339700,30.278968),('AXP','2009-08-25',33.09,33.330002,32.5,32.82,11389200,29.986594),('AXP','2009-08-24',33.700001,33.93,32.599998,32.669998,14358100,29.849543),('AXP','2009-08-21',32.959999,33.07,32.5,32.849998,12274900,30.014003),('AXP','2009-08-20',31.83,32.619999,31.67,32.52,9192700,29.712495),('AXP','2009-08-19',31.290001,31.76,31.139999,31.700001,7726200,28.963287),('AXP','2009-08-18',30.889999,31.950001,30.77,31.690001,12025300,28.95415),('AXP','2009-08-17',30.74,30.889999,30.09,30.389999,14285400,27.76638),('AXP','2009-08-14',31.969999,32.09,31.16,31.719999,7635700,28.981559),('AXP','2009-08-13',31.889999,32.060001,31.299999,31.98,8775800,29.219113),('AXP','2009-08-12',31.23,32.150002,31.17,31.799999,9056500,29.054652),('AXP','2009-08-11',32.27,32.48,31.15,31.51,13625300,28.789689),('AXP','2009-08-10',32.509998,32.970001,31.969999,32.34,11879700,29.548034),('AXP','2009-08-07',32.060001,33.700001,31.98,32.689999,26253200,29.867817),('AXP','2009-08-06',31.6,32.240002,30.92,31.309999,28326300,28.606955),('AXP','2009-08-05',28.85,30.66,28.129999,30.360001,23261100,27.738971),('AXP','2009-08-04',28.49,29.040001,28.24,28.709999,12707800,26.231417),('AXP','2009-08-03',28.9,29.09,28.35,28.65,13532200,26.176597),('AXP','2009-07-31',28.040001,28.389999,27.799999,28.33,11846600,25.884224),('AXP','2009-07-30',28.27,28.799999,27.940001,28.23,14022800,25.792857),('AXP','2009-07-29',27.379999,28.110001,27.379999,27.75,13532900,25.354296),('AXP','2009-07-28',28,28.030001,27.1,27.68,19577900,25.29034),('AXP','2009-07-27',29.49,29.6,28.110001,28.379999,23212800,25.929907),('AXP','2009-07-24',28.6,29.860001,28.09,29.51,32288000,26.962353),('AXP','2009-07-23',28.99,30,28.620001,29.450001,21426800,26.907533),('AXP','2009-07-22',28.91,29.15,28.52,28.76,12677600,26.277102),('AXP','2009-07-21',29.02,29.540001,28.639999,29.379999,16987600,26.843575),('AXP','2009-07-20',28.280001,28.98,28.18,28.889999,16315100,26.395878),('AXP','2009-07-17',28.040001,28.32,27.23,28.030001,17890600,25.610124),('AXP','2009-07-16',26.969999,28.559999,26.66,28.280001,21570800,25.838541),('AXP','2009-07-15',24.82,27.75,24.809999,27.219999,38331300,24.870051),('AXP','2009-07-14',24.4,24.620001,24.01,24.459999,10535100,22.348327),('AXP','2009-07-13',23.549999,24.540001,23.41,24.52,18449300,22.403148),('AXP','2009-07-10',22.6,23.379999,22.6,23.219999,14680800,21.215378),('AXP','2009-07-09',23.059999,23.23,22.66,22.799999,13268300,20.831637),('AXP','2009-07-08',22.530001,23.16,22,22.719999,25292500,20.758544),('AXP','2009-07-07',23.450001,23.549999,22.559999,22.629999,15937200,20.676314),('AXP','2009-07-06',22.190001,23.549999,22.16,23.52,20575300,21.48948),('AXP','2009-07-02',22.74,22.799999,22.27,22.27,13539100,20.347394),('AXP','2009-07-01',23.49,23.549999,22.969999,23,13523000,21.014372),('AXP','2009-06-30',23.99,24.33,23.08,23.24,19825000,21.233652),('AXP','2009-06-29',23.9,24.469999,23.610001,24,13290200,21.76358),('AXP','2009-06-26',24.33,24.4,23.530001,23.76,29106500,21.545944),('AXP','2009-06-25',22.610001,24.559999,22.5,24.440001,25837500,22.162579),('AXP','2009-06-24',23.58,23.719999,22.59,22.93,18354800,20.793287),('AXP','2009-06-23',23.23,23.540001,22.41,23.389999,24300000,21.210422),('AXP','2009-06-22',24.32,24.52,23.209999,23.23,17858000,21.065331),('AXP','2009-06-19',24.42,24.889999,24.07,24.639999,17321200,22.343941),('AXP','2009-06-18',24.059999,24.35,23.68,24.1,16191400,21.854262),('AXP','2009-06-17',24.549999,24.799999,23.610001,23.950001,17764500,21.71824),('AXP','2009-06-16',25.370001,25.540001,24.59,24.690001,13681200,22.389283),('AXP','2009-06-15',24.959999,25.58,24.5,25.23,19166400,22.878963),('AXP','2009-06-12',25.389999,25.690001,24.83,25.16,14797000,22.815486),('AXP','2009-06-11',26.639999,26.92,25.25,25.629999,25370600,23.241689),('AXP','2009-06-10',27.15,27.4,26.120001,26.690001,18014200,24.202915),('AXP','2009-06-09',26.049999,27.02,25.950001,26.93,26164100,24.42055),('AXP','2009-06-08',24.59,25.870001,24.549999,25.65,15196800,23.259826),('AXP','2009-06-05',25.6,26.02,24.870001,24.950001,16960900,22.625056),('AXP','2009-06-04',24.629999,25.5,24.540001,25.25,18639500,22.8971),('AXP','2009-06-03',24.719999,24.99,24.16,24.48,18402400,22.198851),('AXP','2009-06-02',24.799999,25.219999,24.27,24.709999,33817300,22.407418),('AXP','2009-06-01',25.549999,26.559999,25.35,25.99,21602800,23.568143),('AXP','2009-05-29',24.48,25.299999,24,24.85,19593800,22.534374),('AXP','2009-05-28',23.860001,24.309999,23.26,24.299999,16005900,22.035624),('AXP','2009-05-27',24.75,24.85,23.43,23.5,16971300,21.310172),('AXP','2009-05-26',23.209999,24.66,23.049999,24.57,19749800,22.280465),('AXP','2009-05-22',24,24.18,23.299999,23.4,13161100,21.21949),('AXP','2009-05-21',23.66,24.27,23.209999,24.15,22307500,21.899602),('AXP','2009-05-20',25.32,25.74,23.82,23.98,24691200,21.745443),('AXP','2009-05-19',26.01,26.290001,24.790001,24.790001,21023300,22.479965),('AXP','2009-05-18',24.790001,26.32,24.280001,26.129999,23570500,23.695097),('AXP','2009-05-15',24.709999,25.32,23.9,24.23,18754400,21.972147),('AXP','2009-05-14',24.01,24.92,23.58,24.719999,19866900,22.416487),('AXP','2009-05-13',24.690001,24.790001,24,24.09,26146400,21.845193),('AXP','2009-05-12',26.33,26.440001,24.51,25.450001,29015400,23.078463),('AXP','2009-05-11',27.27,27.34,26,26.040001,27944500,23.613485),('AXP','2009-05-08',26.16,28.43,25.75,28.4,36204200,25.753569),('AXP','2009-05-07',28.27,28.290001,25.73,25.969999,38950600,23.550006),('AXP','2009-05-06',27.27,28.450001,26.18,27.139999,48304700,24.610981),('AXP','2009-05-05',26.9,27.23,26.42,26.57,25488600,24.094096),('AXP','2009-05-04',24.559999,27.389999,24.35,27.280001,37119400,24.737936),('AXP','2009-05-01',24.940001,25.4,23.58,24.290001,28748000,22.026557),('AXP','2009-04-30',25.719999,26.33,24.91,25.219999,38295400,22.869895),('AXP','2009-04-29',24.370001,25.469999,24.290001,24.950001,25651600,22.625056),('AXP','2009-04-28',23.620001,24.889999,23.51,24.15,28364100,21.899602),('AXP','2009-04-27',24.24,25.110001,23.85,24.23,39794100,21.972147),('AXP','2009-04-24',22.690001,25.610001,22.629999,25.299999,90336900,22.94244),('AXP','2009-04-23',19.93,21.299999,19.35,20.969999,37007800,19.015927),('AXP','2009-04-22',18.75,20.67,18.51,19.43,34931900,17.619432),('AXP','2009-04-21',18.030001,19.620001,17.799999,19.57,43648700,17.746385),('AXP','2009-04-20',20.75,20.75,18.799999,18.98,40434400,17.211364),('AXP','2009-04-17',20.67,22.32,20.209999,21.809999,34421700,19.777653),('AXP','2009-04-16',20.379999,21.01,19.66,20.690001,33018800,18.76202),('AXP','2009-04-15',17.85,20.700001,17.5,20.620001,50555000,18.698543),('AXP','2009-04-14',19.93,20.469999,18.27,18.43,40389800,16.712616),('AXP','2009-04-13',19.18,20.73,19.01,20.459999,46328400,18.553451),('AXP','2009-04-09',16.49,18.9,16.34,18.83,39535300,17.075342),('AXP','2009-04-08',15.14,16.08,15.03,15.72,22076900,14.255145),('AXP','2009-04-07',15.12,15.38,14.85,15.01,18546800,13.611306),('AXP','2009-04-06',15.08,15.27,14.65,15.16,16065100,13.747328),('AXP','2009-04-03',14.8,15.33,14.52,15.33,19195400,13.901487),('AXP','2009-04-02',15.26,15.3,14.59,14.98,27296000,13.584101),('AXP','2009-04-01',13.34,14.64,13.08,14.44,27701800,13.09442),('AXP','2009-03-31',13.17,13.84,13,13.63,21751900,12.196673),('AXP','2009-03-30',13.78,13.86,12.74,12.81,21746100,11.462905),('AXP','2009-03-27',14.51,14.72,14.14,14.45,22850200,12.930442),('AXP','2009-03-26',14.11,15.24,13.82,15.13,31916500,13.538934),('AXP','2009-03-25',13.55,14.37,13.23,14.11,25578000,12.626196),('AXP','2009-03-24',13.82,14.8,13.34,13.9,24281600,12.43828),('AXP','2009-03-23',13,14.72,12.86,14.56,35355100,13.028875),('AXP','2009-03-20',13.19,13.19,12.12,12.26,31088200,10.970742),('AXP','2009-03-19',14.31,14.57,12.95,13.07,33340700,11.695562),('AXP','2009-03-18',12.83,14.17,12.51,14.09,30385600,12.6083),('AXP','2009-03-17',12.37,12.92,12.09,12.92,28925600,11.561337),('AXP','2009-03-16',13.36,14.15,12.6,12.66,38412000,11.328678),('AXP','2009-03-13',13.14,13.39,11.93,13.09,39340600,11.71346),('AXP','2009-03-12',11.76,13.38,11.09,13.15,39570500,11.76715),('AXP','2009-03-11',11.58,12.15,11.18,11.93,30536700,10.675445),('AXP','2009-03-10',11.14,12.2,10.81,12.17,33387900,10.890207),('AXP','2009-03-09',9.99,11.2,9.86,10.64,28224600,9.521101),('AXP','2009-03-06',10.66,10.66,9.71,10.26,29227200,9.181062),('AXP','2009-03-05',11.27,11.47,10.14,10.33,31032700,9.2437),('AXP','2009-03-04',12.13,12.23,11.08,11.71,27086000,10.47858),('AXP','2009-03-03',11.27,12.5,10.99,11.82,33865100,10.577012),('AXP','2009-03-02',11.68,12.08,11,11.06,25369600,9.896934),('AXP','2009-02-27',12.15,12.93,12.02,12.06,22406200,10.791774),('AXP','2009-02-26',13.62,13.9,12.37,12.57,26211800,11.248142),('AXP','2009-02-25',13.44,13.7,12.33,13.07,29846900,11.695562),('AXP','2009-02-24',12.3,13.77,11.44,13.62,40853700,12.187725),('AXP','2009-02-23',13.27,13.35,12.09,12.15,23529400,10.872309),('AXP','2009-02-20',12.59,13.2,12.17,12.97,32549700,11.606079),('AXP','2009-02-19',14.26,14.51,12.74,12.87,29657900,11.516595),('AXP','2009-02-18',14.11,14.24,13.4,14.1,26260500,12.617249),('AXP','2009-02-17',14.93,15.4,13.95,13.96,29448200,12.491971),('AXP','2009-02-13',16.049999,16.33,15.58,15.74,12738800,14.084786),('AXP','2009-02-12',15.91,16.27,15.03,16.190001,23438800,14.487465),('AXP','2009-02-11',16.299999,16.65,15.83,16.360001,13389900,14.639588),('AXP','2009-02-10',17.5,17.799999,15.81,15.97,25782600,14.2906),('AXP','2009-02-09',17.91,17.940001,17.32,17.75,10952700,15.883415),('AXP','2009-02-06',17.35,18.27,17.120001,17.93,18973500,16.044487),('AXP','2009-02-05',16.4,17.780001,15.37,17.030001,27256100,15.239131),('AXP','2009-02-04',16.190001,17.07,16.17,16.360001,14287400,14.639588),('AXP','2009-02-03',17.07,17.08,15.91,16.09,17111300,14.397981),('AXP','2009-02-02',16.35,17.120001,16.07,16.98,14544600,15.194388),('AXP','2009-01-30',16.940001,17.700001,16.290001,16.73,16425900,14.970678),('AXP','2009-01-29',17.26,17.85,16.629999,16.709999,17476500,14.952781),('AXP','2009-01-28',17.799999,18.1,17.309999,17.85,20974400,15.9729),('AXP','2009-01-27',16.09,16.83,15.56,16.68,28122600,14.925936),('AXP','2009-01-26',15.57,16.35,15.01,15.2,26538600,13.601572),('AXP','2009-01-23',15.2,16.309999,14.72,16,24320400,14.317445),('AXP','2009-01-22',16.33,16.799999,15.75,16.059999,16473000,14.371135),('AXP','2009-01-21',16.35,16.98,15.74,16.870001,23124100,15.095957),('AXP','2009-01-20',16.84,17.15,15.58,15.6,23401900,13.959509),('AXP','2009-01-16',17.870001,17.98,16.33,17.01,20618200,15.221234),('AXP','2009-01-15',18.18,18.389999,16.74,17.32,25799300,15.498634),('AXP','2009-01-14',18.43,18.67,17.700001,17.83,17040000,15.955002),('AXP','2009-01-13',18.639999,19.389999,18.41,18.99,11864800,16.993017),('AXP','2009-01-12',19.01,19.43,18.549999,18.83,12252600,16.849843),('AXP','2009-01-09',20.16,20.299999,19.17,19.23,12592200,17.207779),('AXP','2009-01-08',19.799999,20.17,19.4,20.040001,12255100,17.9326),('AXP','2009-01-07',20.530001,20.719999,19.83,20.01,15699900,17.905755),('AXP','2009-01-06',20.299999,21.379999,20.01,21.07,13820200,18.693213),('AXP','2009-01-05',19.200001,20.24,19,19.950001,16019200,17.699555),('AXP','2009-01-02',18.57,19.52,18.4,19.33,10955700,17.149493),('AXP','2008-12-31',17.969999,18.75,17.91,18.549999,9625600,16.45748),('AXP','2008-12-30',17.82,18.129999,17.700001,18,11777300,15.969523),('AXP','2008-12-29',17.959999,18.1,17.51,17.700001,8033700,15.703365),('AXP','2008-12-26',18.08,18.15,17.620001,17.91,4598100,15.889675),('AXP','2008-12-24',18,18.15,17.92,17.969999,4189500,15.942906),('AXP','2008-12-23',18.690001,18.84,17.84,17.959999,10255200,15.934034),('AXP','2008-12-22',19.33,19.49,18.139999,18.42,10756400,16.342145),('AXP','2008-12-19',19.139999,19.870001,18.59,19.43,19990700,17.238213),('AXP','2008-12-18',19.99,20.190001,18.5,18.9,17509900,16.767999),('AXP','2008-12-17',19.41,20.43,19.200001,19.809999,13117300,17.575346),('AXP','2008-12-16',19.639999,20.200001,19,20.059999,22216000,17.797145),('AXP','2008-12-15',20.4,20.68,19.059999,19.34,14855500,17.158365),('AXP','2008-12-12',19.360001,20.639999,18.33,20.34,15861800,18.045561),('AXP','2008-12-11',21.01,21.440001,19.950001,20.129999,16297200,17.859249),('AXP','2008-12-10',22.27,22.549999,20.459999,21.559999,18269900,19.127939),('AXP','2008-12-09',24.040001,24.389999,23.08,23.290001,14661000,20.662789),('AXP','2008-12-08',22.57,24.860001,22.370001,24.440001,20394300,21.683064),('AXP','2008-12-05',20.530001,22.26,20.18,21.780001,17112100,19.323123),('AXP','2008-12-04',21.26,22.42,20.549999,20.84,15229300,18.489159),('AXP','2008-12-03',20.040001,22.190001,19.959999,21.870001,14341200,19.402971),('AXP','2008-12-02',20.15,20.879999,19.440001,20.76,16046600,18.418183),('AXP','2008-12-01',22.389999,22.719999,19.370001,19.639999,19705000,17.424523),('AXP','2008-11-28',22.219999,23.360001,21.790001,23.309999,7156700,20.680531),('AXP','2008-11-26',20.91,22.530001,20.65,22.299999,12390500,19.784464),('AXP','2008-11-25',21.719999,22.450001,20.299999,21.370001,24395400,18.959373),('AXP','2008-11-24',19.190001,21.82,18.48,21.18,24870400,18.790805),('AXP','2008-11-21',18.42,19.030001,16.549999,18.690001,32513000,16.581688),('AXP','2008-11-20',18.49,19.139999,16.93,17.23,25404100,15.286382),('AXP','2008-11-19',18.959999,19.629999,18.5,18.74,23075500,16.626047),('AXP','2008-11-18',18.950001,20.18,18.49,19.379999,21004000,17.193852),('AXP','2008-11-17',19.469999,20.530001,19.18,19.370001,16398600,17.184982),('AXP','2008-11-14',20,21.5,19.66,19.99,21674900,17.735042),('AXP','2008-11-13',19.85,21.639999,16.549999,20.780001,47721200,18.435927),('AXP','2008-11-12',20.959999,21.25,19.75,20.049999,35778000,17.788273),('AXP','2008-11-11',23.469999,23.5,22,22.4,19968600,19.873183),('AXP','2008-11-10',25.92,26.040001,23.5,23.98,11937400,21.274953),('AXP','2008-11-07',25.139999,25.58,24.299999,25.309999,13491200,22.454923),('AXP','2008-11-06',27.5,27.809999,24.549999,24.92,21928000,22.108917),('AXP','2008-11-05',29,29.83,27.58,27.83,12890300,24.690656),('AXP','2008-11-04',29.26,30.26,28.610001,29.82,15611600,26.456176),('AXP','2008-11-03',27.309999,28.66,27.16,28.32,12513700,25.125382),('AXP','2008-10-31',25.74,27.93,25.6,27.5,15999400,24.397882),('AXP','2008-10-30',25.57,26.77,25.5,26.059999,15860900,23.12032),('AXP','2008-10-29',25.290001,26.73,24.75,25.209999,17726700,22.366203),('AXP','2008-10-28',24.26,25.68,22.34,25.469999,17123400,22.596874),('AXP','2008-10-27',23.799999,24.790001,22.969999,23.08,10516700,20.476477),('AXP','2008-10-24',22.58,24.74,22.07,24.049999,18335800,21.337056),('AXP','2008-10-23',25.16,25.200001,22.93,24.530001,16648500,21.762911),('AXP','2008-10-22',25.15,26.17,24.219999,25.02,20121600,22.197637),('AXP','2008-10-21',25.280001,27.08,23.75,26.389999,30236400,23.413094),('AXP','2008-10-20',23.950001,24.41,22.870001,24.35,18306600,21.603216),('AXP','2008-10-17',22.92,25.440001,22.610001,23.33,21527500,20.698276),('AXP','2008-10-16',24.85,24.879999,22.01,23.639999,23469400,20.973306),('AXP','2008-10-15',27.1,27.34,24.01,24.41,18978200,21.656447),('AXP','2008-10-14',29.049999,31.639999,26.700001,28.190001,23749600,25.010047),('AXP','2008-10-13',24.74,28.23,23.690001,27.299999,22808600,24.220442),('AXP','2008-10-10',22.469999,25,20.5,23.15,45641400,20.53858),('AXP','2008-10-09',27.950001,28.540001,23.33,24,29127700,21.292697),('AXP','2008-10-08',27,30.35,27,27.120001,20355200,24.060748),('AXP','2008-10-07',30.73,32.5,27.889999,28.25,20965900,25.063279),('AXP','2008-10-06',29.83,31.34,27.360001,30.07,24569900,26.677975),('AXP','2008-10-03',33.349998,33.5,30.5,30.870001,14319600,27.387732),('AXP','2008-10-02',35.299999,35.299999,32,32.139999,15425500,28.514469),('AXP','2008-10-01',34.91,35.799999,34.130001,35.34,8650900,31.353496),('AXP','2008-09-30',34.439999,35.68,32.990002,35.43,13025700,31.273648),('AXP','2008-09-29',38.16,38.16,32.549999,32.549999,20234900,28.731505),('AXP','2008-09-26',36.619999,39.580002,35.349998,39.5,16334000,34.86619),('AXP','2008-09-25',37.66,39.349998,37.419998,37.830002,7670000,33.392102),('AXP','2008-09-24',38.439999,38.720001,36.610001,37.5,7097900,33.100813),('AXP','2008-09-23',36.98,38.5,36.360001,38.279999,10273700,33.789309),('AXP','2008-09-22',39.919998,40.5,36.419998,37.290001,14951400,32.915449),('AXP','2008-09-19',39.93,41.099998,37.540001,40.400002,32871700,35.66061),('AXP','2008-09-18',34.099998,38.25,32.950001,37.720001,43084400,33.295005),('AXP','2008-09-17',35.349998,35.880001,31.68,33.040001,37399600,29.164024),('AXP','2008-09-16',34.200001,36.150002,34.16,36.07,27768900,31.838568),('AXP','2008-09-15',36.990002,38.700001,35.450001,35.48,31418000,31.317782),('AXP','2008-09-12',38.040001,39.349998,37.639999,38.950001,12977400,34.380712),('AXP','2008-09-11',37.459999,38.900002,36.939999,38.759998,19227400,34.212999),('AXP','2008-09-10',38.790001,39.459999,37.68,38.16,13703200,33.683387),('AXP','2008-09-09',40.360001,40.849998,38.130001,38.240002,16838700,33.754004),('AXP','2008-09-08',41.290001,41.799999,39.5,40.52,24921400,35.766532),('AXP','2008-09-05',38.200001,39.470001,37.720001,39.400002,14005000,34.777922),('AXP','2008-09-04',40,40.099998,38.330002,38.75,18672300,34.204173),('AXP','2008-09-03',40.5,41,39.799999,40.91,11751500,36.11078),('AXP','2008-09-02',40.75,41.779999,39.799999,40.630001,11079600,35.863628),('AXP','2008-08-29',39.919998,40.139999,39.389999,39.68,9396000,35.025074),('AXP','2008-08-28',39.360001,40.470001,39.209999,40.389999,12813600,35.651782),('AXP','2008-08-27',37.91,38.900002,37.59,38.82,8549200,34.265961),('AXP','2008-08-26',37.849998,38.34,37.5,38.049999,6985200,33.586291),('AXP','2008-08-25',38.349998,38.490002,37.619999,37.810001,10408900,33.374447),('AXP','2008-08-22',38.189999,38.950001,37.650002,38.790001,13719900,34.239482),('AXP','2008-08-21',36.84,37.540001,36.5,37.009998,9544900,32.668294),('AXP','2008-08-20',36.830002,38.25,36.360001,37.43,13003800,33.039025),('AXP','2008-08-19',37.290001,37.290001,36.18,36.73,13364500,32.421142),('AXP','2008-08-18',39.200001,39.34,37.580002,37.990002,12374500,33.533332),('AXP','2008-08-15',38.599998,39.709999,38.459999,39.07,15295100,34.486633),('AXP','2008-08-14',36.66,38.400002,36.509998,38.200001,11987100,33.718695),('AXP','2008-08-13',37.869999,37.869999,36.259998,36.889999,13990100,32.562372),('AXP','2008-08-12',38.889999,39.040001,37.68,38.049999,13758100,33.586291),('AXP','2008-08-11',37.759998,40.169998,37.5,39.169998,11970000,34.574901),('AXP','2008-08-08',36.330002,38.310001,36.060001,37.810001,15760600,33.374447),('AXP','2008-08-07',37.490002,38.27,35.93,36.400002,18416700,32.129857),('AXP','2008-08-06',38.389999,38.48,37.5,37.990002,13702200,33.533332),('AXP','2008-08-05',37.299999,38.810001,36.990002,38.720001,14763700,34.177694),('AXP','2008-08-04',37.09,37.299999,36.130001,36.849998,10245700,32.527064),('AXP','2008-08-01',37.18,37.43,36,37.189999,9724400,32.827178),('AXP','2008-07-31',37.049999,38,36.700001,37.119999,12856000,32.76539),('AXP','2008-07-30',37.950001,38.400002,36.619999,37.540001,14826000,33.136121),('AXP','2008-07-29',35.650002,37.560001,35.099998,37.52,17865700,33.118467),('AXP','2008-07-28',36.509998,37.040001,35.150002,35.369999,16145700,31.220686),('AXP','2008-07-25',36.73,38.09,36.200001,36.619999,19237500,32.324046),('AXP','2008-07-24',39.540001,39.66,36.099998,36.41,22296200,32.138682),('AXP','2008-07-23',38.349998,39.799999,37.290001,39.34,29411200,34.72496),('AXP','2008-07-22',36.380001,38.549999,36,37.990002,48554300,33.533332),('AXP','2008-07-21',42.310001,42.5,40.529999,40.900002,16198600,36.101955),('AXP','2008-07-18',41.970001,42.349998,40.5,42.189999,16856200,37.24062),('AXP','2008-07-17',40.439999,42.25,39.360001,41.790001,23203100,36.887547),('AXP','2008-07-16',37.529999,39.669998,36.970001,39.669998,19665700,35.016245),('AXP','2008-07-15',36.75,38.880001,35.549999,37.02,25454600,32.677123),('AXP','2008-07-14',39.77,40,37.400002,37.509998,15879100,33.109638),('AXP','2008-07-11',38.509998,40.400002,37.34,39.209999,19191800,34.610209),('AXP','2008-07-10',39.080002,39.68,38.060001,39.040001,13120900,34.460154),('AXP','2008-07-09',41.59,41.59,38.669998,39.009998,13857400,34.433671),('AXP','2008-07-08',39.610001,41.799999,39.029999,41.549999,15838800,36.516815),('AXP','2008-07-07',40.48,41.450001,38.400002,39.59,15778100,34.794242),('AXP','2008-07-03',39.970001,40.889999,39.619999,40.240002,10758200,35.365505),('AXP','2008-07-02',40.110001,40.900002,39.5,39.619999,16653400,34.820607),('AXP','2008-07-01',37.950001,40.139999,37.77,40.02,23788400,35.172154),('AXP','2008-06-30',38.169998,38.68,37.610001,37.669998,15452000,33.106821),('AXP','2008-06-27',39.009998,39.599998,37.939999,38.040001,22203200,33.432003),('AXP','2008-06-26',40.419998,40.450001,38.799999,38.889999,25420600,34.179036),('AXP','2008-06-25',41.490002,42.279999,40.720001,40.939999,20927400,35.980708),('AXP','2008-06-24',40.650002,42.490002,40.57,42.099998,12374800,37.00019),('AXP','2008-06-23',41.279999,41.709999,40.560001,40.880001,10132300,35.927978),('AXP','2008-06-20',42.220001,42.299999,41.110001,41.18,14217900,36.191637),('AXP','2008-06-19',42.310001,42.790001,41.220001,42.630001,12893600,37.465991),('AXP','2008-06-18',42.450001,43.119999,41.59,42.419998,13333100,37.281427),('AXP','2008-06-17',45.040001,45.169998,42.700001,42.759998,13699800,37.580241),('AXP','2008-06-16',44.369999,45.82,43.849998,44.68,13745400,39.267662),('AXP','2008-06-13',43.84,44.779999,43.310001,44.66,7645200,39.250084),('AXP','2008-06-12',42.889999,44.490002,42.77,43.419998,10414500,38.160291),('AXP','2008-06-11',44.5,44.5,42.5,42.59,10970600,37.430835),('AXP','2008-06-10',43.869999,45.200001,43.549999,44.349998,9560400,38.977635),('AXP','2008-06-09',45.139999,45.73,43.66,44.110001,12490500,38.76671),('AXP','2008-06-06',46.599998,46.799999,44.52,44.650002,13924400,39.241297),('AXP','2008-06-05',45.900002,47.470001,45.75,47.43,13047000,41.684539),('AXP','2008-06-04',45.200001,47.049999,44.830002,45.639999,21045700,40.111371),('AXP','2008-06-03',45.34,45.66,43.77,44.310001,15719800,38.942483),('AXP','2008-06-02',46.25,46.25,44.349998,45.25,10649300,39.768614),('AXP','2008-05-30',47.07,47.32,46.189999,46.349998,7377000,40.735364),('AXP','2008-05-29',46.279999,47.259998,45.77,46.75,8146800,41.086911),('AXP','2008-05-28',46.299999,46.380001,45.290001,46.150002,7755100,40.559594),('AXP','2008-05-27',45.560001,46.700001,45.189999,45.900002,5678700,40.339878),('AXP','2008-05-23',46.09,46.220001,45.049999,45.450001,8456200,39.944388),('AXP','2008-05-22',45.52,46.810001,45.41,46.360001,9043100,40.744154),('AXP','2008-05-21',47.400002,47.439999,45.209999,45.48,13497700,39.970753),('AXP','2008-05-20',47.93,48.189999,46.93,47.310001,10335700,41.579076),('AXP','2008-05-19',48.84,49.68,48.310001,48.560001,9108000,42.677657),('AXP','2008-05-16',49.990002,49.990002,48.25,48.68,9612700,42.78312),('AXP','2008-05-15',49.509998,50.25,48.860001,49.860001,11201900,43.82018),('AXP','2008-05-14',49.330002,50.02,49.009998,49.5,7760300,43.503788),('AXP','2008-05-13',50,50.080002,48.619999,49.009998,8944000,43.073143),('AXP','2008-05-12',49.279999,50.09,48.900002,49.950001,7023600,43.899278),('AXP','2008-05-09',48.400002,50.080002,47.799999,48.959999,9689400,43.029201),('AXP','2008-05-08',48.950001,49.220001,47.720001,48.849998,7996600,42.932525),('AXP','2008-05-07',50.889999,51.099998,48.419998,48.700001,12676900,42.800697),('AXP','2008-05-06',49.900002,51.02,49.200001,50.959999,11287000,44.786929),('AXP','2008-05-05',50.330002,51.439999,50.060001,50.419998,9378100,44.312342),('AXP','2008-05-02',52.189999,52.630001,50.009998,50.400002,13647700,44.294767),('AXP','2008-05-01',48.330002,51.5,48.220001,51.330002,16206900,45.112112),('AXP','2008-04-30',48.52,48.970001,47.639999,48.02,11021800,42.203069),('AXP','2008-04-29',48.080002,48.470001,47.470001,48.009998,7715100,42.194279),('AXP','2008-04-28',47.900002,48.549999,47.290001,47.889999,9012900,42.088816),('AXP','2008-04-25',46.84,48,45.779999,47.77,15833400,41.983353),('AXP','2008-04-24',44.52,45.5,43.599998,45.18,11083700,39.707094),('AXP','2008-04-23',44.139999,44.880001,43.860001,44.380001,8346000,39.004003),('AXP','2008-04-22',45.57,45.57,43.84,43.970001,10700200,38.643669),('AXP','2008-04-21',45.119999,46.009998,44.93,45.700001,6825200,40.164104),('AXP','2008-04-18',45.549999,46.900002,45.200001,45.529999,12286000,40.014695),('AXP','2008-04-17',43.389999,45,43.18,44.700001,6868300,39.28524),('AXP','2008-04-16',43.889999,44.099998,42.900002,43.75,7715500,38.450318),('AXP','2008-04-15',43.080002,44.029999,42.650002,43.150002,7057600,37.923001),('AXP','2008-04-14',43.34,43.349998,42.110001,42.720001,8764200,37.545089),('AXP','2008-04-11',44.400002,44.599998,43.240002,43.389999,8959500,38.133926),('AXP','2008-04-10',45,45.91,44.18,45.060001,8349700,39.601631),('AXP','2008-04-09',46.59,46.75,45.029999,45.080002,9020700,39.619209),('AXP','2008-04-08',46.799999,47.25,46,46.470001,7293600,40.682634),('AXP','2008-04-07',46.540001,47.380001,46.299999,46.549999,6903800,40.752669),('AXP','2008-04-04',46.66,46.950001,45.799999,46.110001,5830100,40.367468),('AXP','2008-04-03',46,46.91,45.84,46.68,6051900,40.86648),('AXP','2008-04-02',47.48,47.73,46.25,46.650002,8346500,40.840217),('AXP','2008-04-01',44.900002,47.220001,44.900002,47.09,14236500,41.225418),('AXP','2008-03-31',43.209999,44.400002,42.889999,43.720001,8371700,38.275119),('AXP','2008-03-28',44.98,45.400002,43.049999,43.150002,9102800,37.776107),('AXP','2008-03-27',45.450001,46.18,44.470001,44.830002,8396700,39.24688),('AXP','2008-03-26',47.360001,47.360001,45.259998,45.360001,11113000,39.710873),('AXP','2008-03-25',47.349998,48.330002,46.810001,47.509998,9942200,41.59311),('AXP','2008-03-24',46.259998,48.75,46.25,47.41,13441300,41.505565),('AXP','2008-03-20',42.209999,46.130001,42.209999,45.98,17558800,40.253657),('AXP','2008-03-19',44.200001,44.48,41.919998,42,14098300,36.769326),('AXP','2008-03-18',42.669998,43.709999,41.799999,43.709999,12815400,38.266362),('AXP','2008-03-17',39.689999,42.299999,39.5,41.709999,15240300,36.515442),('AXP','2008-03-14',43.130001,43.130001,40.529999,41.009998,10974800,35.902619),('AXP','2008-03-13',42.07,43.310001,41.049999,42.700001,12272800,37.382149),('AXP','2008-03-12',43.84,44.990002,42.599998,42.740002,11260700,37.417168),('AXP','2008-03-11',41.610001,43.93,41.099998,43.830002,14087200,38.37142),('AXP','2008-03-10',41.560001,41.560001,40,40.040001,10031500,35.053425),('AXP','2008-03-07',40.880001,42.57,40.549999,41.529999,9754900,36.357859),('AXP','2008-03-06',42.110001,42.110001,41,41.290001,11074800,36.14775),('AXP','2008-03-05',43.049999,43.369999,41.830002,42.23,8615500,36.970682),('AXP','2008-03-04',41.77,42.790001,41,42.650002,12459100,37.338377),('AXP','2008-03-03',42.200001,42.669998,41.529999,42.080002,10681100,36.839365),('AXP','2008-02-29',44.02,44.09,42.139999,42.299999,14317800,37.031964),('AXP','2008-02-28',45.419998,45.5,44.360001,44.419998,8205600,38.887938),('AXP','2008-02-27',45.310001,46.810001,45.220001,46.07,6635800,40.332449),('AXP','2008-02-26',45.009998,46.27,44.400002,45.810001,9715800,40.104831),('AXP','2008-02-25',45.099998,45.419998,43.900002,45.209999,8155900,39.579552),('AXP','2008-02-22',44.32,45.139999,43.73,45.060001,7695200,39.448235),('AXP','2008-02-21',45.540001,45.77,44.32,44.68,10630600,39.11556),('AXP','2008-02-20',44.23,45.43,43.93,45.299999,6338700,39.658344),('AXP','2008-02-19',45.540001,46.029999,44.279999,44.549999,8030500,39.001749),('AXP','2008-02-15',45.48,46.119999,44.810001,45.110001,11125200,39.492008),('AXP','2008-02-14',46.959999,47,45.66,45.689999,6217700,39.999773),('AXP','2008-02-13',45.5,47,45.290001,46.849998,10825500,41.015307),('AXP','2008-02-12',45.32,46.200001,44.599998,45.080002,8275400,39.465745),('AXP','2008-02-11',44.509998,44.939999,44.07,44.630001,10734000,39.071787),('AXP','2008-02-08',45.900002,45.939999,43.900002,44.98,16275100,39.378197),('AXP','2008-02-07',45.299999,47.16,45.290001,46.450001,15578900,40.665125),('AXP','2008-02-06',46.110001,47.23,45.669998,45.869999,9446800,40.157356),('AXP','2008-02-05',46.82,47.080002,45.650002,45.700001,11305200,40.008529),('AXP','2008-02-04',48.610001,49,47.560001,47.66,9420500,41.724431),('AXP','2008-02-01',48.880001,50.040001,48.75,49.599998,10495100,43.422822),('AXP','2008-01-31',46.689999,50.099998,46.310001,49.130001,16150600,43.011358),('AXP','2008-01-30',47.689999,49.099998,47,47.34,12645500,41.444284),('AXP','2008-01-29',47.669998,48.189999,46.369999,47.799999,12616600,41.846994),('AXP','2008-01-28',46.099998,47.439999,45.029999,47.400002,9410200,41.496812),('AXP','2008-01-25',47.66,48.23,45.029999,45.439999,12691400,39.780908),('AXP','2008-01-24',46.400002,48.66,46.400002,47.110001,15543400,41.242928),('AXP','2008-01-23',42.330002,46.599998,41.630001,46.209999,19736300,40.455013),('AXP','2008-01-22',41.150002,45.200001,41.150002,43.34,19895200,37.942443),('AXP','2008-01-18',43,44.709999,42.509998,43.610001,18525300,38.178818),('AXP','2008-01-17',44.299999,45.25,42.41,42.669998,16980000,37.355883),('AXP','2008-01-16',42.610001,44.82,42.27,44.240002,17365200,38.730358),('AXP','2008-01-15',43.860001,44.419998,42.52,42.77,16955000,37.443431),('AXP','2008-01-14',44.099998,44.869999,43.450001,44.5,18554900,38.957977),('AXP','2008-01-11',44.619999,44.869999,42.900002,44,57219900,38.520247),('AXP','2008-01-10',47.860001,49.73,46.57,48.919998,18732300,42.827509),('AXP','2008-01-09',47.939999,49.09,47.330002,49.080002,10971500,42.967586),('AXP','2008-01-08',49.700001,49.700001,47.759998,47.950001,11721000,41.978315),('AXP','2008-01-07',49.529999,50.099998,48.59,49.360001,14031100,43.212713),('AXP','2008-01-04',49.990002,49.990002,48.709999,49.139999,8501400,43.020111),('AXP','2008-01-03',51.200001,51.5,50.200001,50.41,7753200,44.131946),('AXP','2008-01-02',52.09,52.32,50.790001,51.040001,8053700,44.683487),('AXP','2007-12-31',50.849998,52.57,50.619999,52.02,8380600,45.383857),('AXP','2007-12-28',51.709999,51.849998,50.73,50.84,6565800,44.354388),('AXP','2007-12-27',52.380001,52.740002,51.02,51.099998,7884600,44.581219),('AXP','2007-12-26',53.450001,53.450001,52.720001,52.900002,5221500,46.151597),('AXP','2007-12-24',51.91,53.299999,51.91,53.240002,4108800,46.448224),('AXP','2007-12-21',51.200001,52.490002,51.200001,51.950001,11755900,45.322787),('AXP','2007-12-20',52.189999,52.5,50.369999,51.029999,11066200,44.520149),('AXP','2007-12-19',51.889999,52.490002,50.849998,51.91,7926100,45.287889),('AXP','2007-12-18',52.459999,52.740002,51.57,51.779999,9968500,45.174472),('AXP','2007-12-17',52.169998,53.040001,51.619999,52.18,10497400,45.523446),('AXP','2007-12-14',52.93,54.200001,51.959999,52.290001,11098600,45.619414),('AXP','2007-12-13',53.700001,54.040001,51.619999,53.84,14127900,46.971681),('AXP','2007-12-12',55.669998,56.5,52.939999,54.080002,13738100,47.181066),('AXP','2007-12-11',57.549999,57.549999,54.41,54.560001,14312600,47.599832),('AXP','2007-12-10',57,57.799999,56.779999,57.580002,6887600,50.234574),('AXP','2007-12-07',57.900002,58.130001,56.209999,56.959999,13486200,49.693664),('AXP','2007-12-06',57.91,59.790001,57.540001,59.529999,6897600,51.935812),('AXP','2007-12-05',57.75,58.029999,56.599998,57.93,6944400,50.539923),('AXP','2007-12-04',58.369999,58.369999,56.950001,57.110001,8001300,49.82453),('AXP','2007-12-03',58.490002,59.23,57.740002,58.599998,9788900,51.124451),('AXP','2007-11-30',57.860001,59.299999,57.860001,58.98,11113100,51.455975),('AXP','2007-11-29',57.299999,57.369999,55.700001,56.889999,7566900,49.632595),('AXP','2007-11-28',56.049999,58.040001,56.009998,57.41,11814300,50.086259),('AXP','2007-11-27',53.93,55.880001,53.360001,55.619999,12608800,48.524607),('AXP','2007-11-26',55.740002,55.889999,53.529999,53.540001,9647200,46.709952),('AXP','2007-11-23',54.59,55.740002,54.59,55.630001,4450300,48.533333),('AXP','2007-11-21',56.419998,56.549999,54.220001,54.34,13980800,47.407896),('AXP','2007-11-20',57.349998,57.950001,54.810001,57,15794100,49.728562),('AXP','2007-11-19',58.18,58.349998,56.610001,57.369999,9430700,50.051361),('AXP','2007-11-16',58.52,59.189999,57.919998,58.669998,12302900,51.185521),('AXP','2007-11-15',58.98,59.34,57.720001,58.240002,8275700,50.810378),('AXP','2007-11-14',59.43,60,58.759998,59.099998,8476600,51.560666),('AXP','2007-11-13',56.639999,59.380001,56.349998,59.16,10496500,51.613013),('AXP','2007-11-12',56.279999,57.75,56,56.09,10769900,48.93465),('AXP','2007-11-09',55.25,58.279999,55.060001,56.490002,13740700,49.283624),('AXP','2007-11-08',56,56.900002,54.07,56.099998,14768500,48.943373),('AXP','2007-11-07',57.310001,57.869999,55.240002,55.369999,13783000,48.306499),('AXP','2007-11-06',58.220001,58.799999,57.119999,58.57,6741400,51.098279),('AXP','2007-11-05',56.779999,58.669998,56.779999,58.169998,7008500,50.749305),('AXP','2007-11-02',58.619999,58.900002,56.75,58.419998,9617100,50.967413),('AXP','2007-11-01',60.330002,60.490002,58.209999,58.389999,9596200,50.941241),('AXP','2007-10-31',61.349998,61.549999,59.389999,60.950001,8590000,53.174665),('AXP','2007-10-30',60.349998,60.959999,60.220001,60.299999,4084400,52.607584),('AXP','2007-10-29',60.75,61.150002,60.009998,60.509998,4744600,52.790794),('AXP','2007-10-26',60.41,61,59.450001,60.669998,8457700,52.930382),('AXP','2007-10-25',59.029999,60.200001,57.970001,59.759998,11858800,52.13647),('AXP','2007-10-24',58.630001,58.950001,56.779999,58.939999,10623800,51.421077),('AXP','2007-10-23',58.549999,58.950001,57.349998,58.66,11212800,51.176798),('AXP','2007-10-22',56,57.130001,55.599998,56.869999,17462500,49.615146),('AXP','2007-10-19',58.650002,58.650002,57.060001,57.110001,13624100,49.82453),('AXP','2007-10-18',59.369999,59.450001,58.380001,58.66,7926100,51.176798),('AXP','2007-10-17',60.84,61.23,59.080002,60.080002,8004000,52.415651),('AXP','2007-10-16',61.639999,61.939999,59.990002,60.23,9366800,52.546514),('AXP','2007-10-15',63.209999,63.5,60.919998,61.799999,11470400,53.91623),('AXP','2007-10-12',62.650002,63.360001,61.759998,63.23,5580200,55.163807),('AXP','2007-10-11',62.32,63.630001,61.900002,62.450001,7308300,54.483312),('AXP','2007-10-10',62.5,62.509998,61.360001,61.889999,6626400,53.994749),('AXP','2007-10-09',60.950001,62.91,60.5,62.52,8783700,54.544382),('AXP','2007-10-08',61.110001,61.41,60.57,60.689999,3527000,52.947831),('AXP','2007-10-05',60.25,61.98,60.200001,61.099998,6846600,53.305528),('AXP','2007-10-04',59.919998,60.669998,59.619999,59.759998,4062900,52.13647),('AXP','2007-10-03',60.110001,60.400002,59.709999,59.860001,8577400,52.223715),('AXP','2007-10-02',60.75,61.43,60.310001,60.619999,5344900,52.755897),('AXP','2007-10-01',59.150002,61.32,58.98,60.630001,6364500,52.764602),('AXP','2007-09-28',59.700001,59.990002,59.049999,59.369999,4368000,51.668057),('AXP','2007-09-27',59.48,59.759998,58.900002,59.57,4673900,51.842112),('AXP','2007-09-26',59.220001,59.529999,58.630001,59.009998,6371600,51.354759),('AXP','2007-09-25',58.18,58.959999,57.900002,58.830002,6697700,51.198113),('AXP','2007-09-24',59.349998,59.740002,58.25,58.389999,6435000,50.815191),('AXP','2007-09-21',60.360001,60.57,58.869999,59.279999,11867400,51.589733),('AXP','2007-09-20',61.02,61.25,59.790001,60.119999,8866800,52.320761),('AXP','2007-09-19',61.330002,62.27,60.389999,60.950001,8102800,53.043089),('AXP','2007-09-18',58.599998,61.279999,58,60.799999,10318200,52.912547),('AXP','2007-09-17',58.900002,58.919998,57.529999,58.200001,7563400,50.64984),('AXP','2007-09-14',58.400002,59.369999,58,58.939999,8821100,51.29384),('AXP','2007-09-13',59.98,60.75,59.509998,60.599998,8098900,52.738492),('AXP','2007-09-12',58.919998,59.75,58.919998,59.48,5698300,51.763788),('AXP','2007-09-11',58.880001,59.5,58.43,59.369999,4355900,51.668057),('AXP','2007-09-10',57.779999,59.349998,57.32,58.709999,6167600,51.093678),('AXP','2007-09-07',58.490002,58.900002,57.43,57.75,8603300,50.258217),('AXP','2007-09-06',59.169998,59.990002,58.610001,59.400002,4407300,51.694168),('AXP','2007-09-05',60,60.169998,59.02,59.32,6854500,51.624544),('AXP','2007-09-04',58.73,61.43,58.18,60.77,8269900,52.88644),('AXP','2007-08-31',58.700001,59.169998,57.73,58.619999,6144700,51.015353),('AXP','2007-08-30',57.790001,58.299999,57.18,57.720001,7822900,50.23211),('AXP','2007-08-29',57.869999,58.189999,57.009998,58.139999,9128300,50.597623),('AXP','2007-08-28',59.490002,59.709999,57.349998,57.349998,10827000,49.910107),('AXP','2007-08-27',60.880001,60.889999,59.900002,59.959999,4405400,52.181518),('AXP','2007-08-24',59.900002,60.98,59.720001,60.889999,4785000,52.990871),('AXP','2007-08-23',60.880001,60.889999,59.619999,60.029999,5901300,52.242437),('AXP','2007-08-22',59.73,60.169998,58.32,60.130001,8487200,52.329466),('AXP','2007-08-21',59.150002,59.560001,58.439999,59.139999,6913300,51.467895),('AXP','2007-08-20',59.099998,59.900002,57.990002,58.68,6323700,51.067571),('AXP','2007-08-17',59.68,60.18,57.610001,58.889999,13244700,51.250327),('AXP','2007-08-16',56.119999,58.810001,55.59,58.169998,17405600,50.62373),('AXP','2007-08-15',57.200001,58.360001,56.720001,56.740002,10352300,49.379244),('AXP','2007-08-14',59.5,59.790001,57.209999,57.299999,11376800,49.866594),('AXP','2007-08-13',61.02,61.450001,59.299999,59.450001,9661300,51.737681),('AXP','2007-08-10',60,61.200001,58.439999,60.779999,16210100,52.895141),('AXP','2007-08-09',60.669998,62.540001,59.939999,60.650002,17308300,52.782008),('AXP','2007-08-08',60.700001,63.880001,60.560001,62.959999,13356000,54.792334),('AXP','2007-08-07',59.57,60.919998,58.950001,60.43,13129900,52.590547),('AXP','2007-08-06',57.880001,60.299999,55.5,60.23,17552100,52.416492),('AXP','2007-08-03',60.900002,60.91,57.470001,57.490002,14938300,50.031948),('AXP','2007-08-02',59.669998,61.07,59.610001,60.91,8364600,53.008277),('AXP','2007-08-01',58.450001,59.759998,57.880001,59.630001,10756200,51.89433),('AXP','2007-07-31',60.970001,62.650002,58.380001,58.540001,12150800,50.945733),('AXP','2007-07-30',58.77,60.349998,58.5,60.139999,9060400,52.338167),('AXP','2007-07-27',60.630001,60.75,58.540001,58.549999,13399900,50.954434),('AXP','2007-07-26',61.150002,61.84,58.889999,60.259998,14059700,52.442599),('AXP','2007-07-25',61.68,61.77,60.68,61.73,8239600,53.7219),('AXP','2007-07-24',63,63.5,60.900002,61.169998,12173000,53.234546),('AXP','2007-07-23',65.220001,65.489998,64.309998,64.660004,7269400,56.271801),('AXP','2007-07-20',65.620003,65.669998,64.309998,64.510002,7313900,56.141259),('AXP','2007-07-19',65.18,65.889999,65.18,65.550003,6084900,57.046343),('AXP','2007-07-18',64.099998,65.269997,64.029999,65.050003,9497700,56.611207),('AXP','2007-07-17',63.200001,64.949997,63.099998,64.739998,10396500,56.341418),('AXP','2007-07-16',62.529999,62.720001,61.860001,61.880001,4823800,53.852442),('AXP','2007-07-13',63.299999,63.389999,62.150002,62.830002,6013100,54.679201),('AXP','2007-07-12',60.529999,63.389999,60.279999,63.330002,9536900,55.114337),('AXP','2007-07-11',60.150002,60.830002,59.73,60.279999,7928200,52.460005),('AXP','2007-07-10',62.490002,62.490002,60.240002,60.299999,9896000,52.477411),('AXP','2007-07-09',61.700001,62.490002,61.389999,62.439999,4884800,54.339792),('AXP','2007-07-06',61.02,61.799999,60.880001,61.509998,3401600,53.530439),('AXP','2007-07-05',62.18,62.52,61.330002,61.380001,3458000,53.417306),('AXP','2007-07-03',62.610001,62.630001,61.59,62.419998,2958200,54.322387),('AXP','2007-07-02',61.459999,61.93,60.959999,61.790001,6017000,53.643575),('AXP','2007-06-29',61.650002,61.759998,60.369999,61.18,6527800,53.113997),('AXP','2007-06-28',61.259998,61.970001,60.75,61.220001,6978600,53.148724),('AXP','2007-06-27',61.099998,61.619999,60.580002,61.529999,4573500,53.417851),('AXP','2007-06-26',62.310001,62.630001,61.290001,61.330002,5585000,53.244222),('AXP','2007-06-25',62.169998,62.720001,61.349998,61.799999,5426200,53.652255),('AXP','2007-06-22',62.43,62.66,61.669998,61.790001,8427100,53.643575),('AXP','2007-06-21',62,62.849998,60.700001,62.66,6375700,54.398872),('AXP','2007-06-20',63.349998,63.560001,62.040001,62.049999,4035000,53.869295),('AXP','2007-06-19',63.080002,63.380001,62.790001,63.150002,4853000,54.824272),('AXP','2007-06-18',63.98,64.650002,63.029999,63.139999,3807500,54.815589),('AXP','2007-06-15',63.77,63.900002,63.290001,63.77,7127600,55.36253),('AXP','2007-06-14',63.169998,64.010002,62.799999,63.139999,4570300,54.815589),('AXP','2007-06-13',62.5,63.189999,62.189999,63.150002,4263000,54.824272),('AXP','2007-06-12',63.060001,63.25,62.060001,62.119999,4649500,53.930066),('AXP','2007-06-11',62.790001,63.419998,62.419998,63.060001,4451100,54.746138),('AXP','2007-06-08',62.599998,63.07,62.02,63.040001,4282600,54.728774),('AXP','2007-06-07',63.599998,64,62.610001,62.740002,6424600,54.468327),('AXP','2007-06-06',64.669998,64.790001,63.509998,63.740002,5382900,55.336486),('AXP','2007-06-05',65,65.110001,64.57,64.790001,5707300,56.248053),('AXP','2007-06-04',65.099998,65.239998,64.730003,65.019997,3748500,56.447726),('AXP','2007-06-01',65,65.110001,64.669998,65.07,5078900,56.491137),('AXP','2007-05-31',64.959999,65.099998,64.660004,64.980003,4767400,56.413005),('AXP','2007-05-30',64,65,63.799999,65,5704500,56.430366),('AXP','2007-05-29',63.799999,64.379997,63.75,64.339996,3269200,55.857377),('AXP','2007-05-25',63.950001,64.160004,63.549999,63.630001,3606700,55.240988),('AXP','2007-05-24',64.010002,64.790001,63.93,64.019997,6676200,55.579567),('AXP','2007-05-23',64.220001,64.660004,63.689999,63.990002,4596700,55.553526),('AXP','2007-05-22',64.239998,64.5,63.939999,64.269997,3237300,55.796606),('AXP','2007-05-21',63.990002,64.449997,63.860001,64.269997,4981600,55.796606),('AXP','2007-05-18',63.799999,64.279999,63.75,63.959999,4855300,55.527479),('AXP','2007-05-17',63.91,64.050003,63.400002,63.560001,3041300,55.180217),('AXP','2007-05-16',63.419998,64,63.220001,63.98,5614400,55.544843),('AXP','2007-05-15',62.650002,63.5,62.419998,63.02,5757200,54.71141),('AXP','2007-05-14',62.919998,63.139999,62.349998,62.419998,4400500,54.190513),('AXP','2007-05-11',62.75,63.119999,62.299999,62.970001,3434400,54.668003),('AXP','2007-05-10',63,63.220001,62.240002,62.75,5553100,54.477007),('AXP','2007-05-09',63.279999,63.450001,62.82,63.279999,3213400,54.93713),('AXP','2007-05-08',62.98,63.299999,62.650002,63.27,3190000,54.92845),('AXP','2007-05-07',63.389999,63.5,62.959999,63.27,2837200,54.92845),('AXP','2007-05-04',63.5,63.669998,63.110001,63.389999,3754300,55.032628),('AXP','2007-05-03',62.779999,63.459999,62.5,63.459999,6629300,55.093399),('AXP','2007-05-02',61.509998,62.779999,61.41,62.740002,8542000,54.468327),('AXP','2007-05-01',60.5,61.360001,60.400002,61.32,10965900,53.235539),('AXP','2007-04-30',62.07,62.48,60.630001,60.669998,9399800,52.671234),('AXP','2007-04-27',61.82,62.5,61.720001,62.139999,5486900,53.947429),('AXP','2007-04-26',62.150002,62.740002,61.400002,62.139999,9451300,53.947429),('AXP','2007-04-25',61.099998,62.5,60.52,62.32,10412200,54.103698),('AXP','2007-04-24',61.150002,61.310001,60.549999,60.91,8077200,52.879593),('AXP','2007-04-23',61.5,61.740002,60.700001,61.150002,7559400,53.087953),('AXP','2007-04-20',60.529999,61.16,59.700001,61,14273800,52.957728),('AXP','2007-04-19',58.5,59.099998,57.889999,58.950001,7119400,51.178002),('AXP','2007-04-18',58.299999,58.529999,58.040001,58.439999,8383700,50.735238),('AXP','2007-04-17',58.5,58.5,57.869999,58.240002,5115700,50.561609),('AXP','2007-04-16',57.48,58.720001,57.470001,58.560001,6472300,50.83942),('AXP','2007-04-13',57,57.5,56.610001,57.360001,7326000,49.797628),('AXP','2007-04-12',56.09,56.580002,55.549999,56.509998,5295000,49.05969),('AXP','2007-04-11',56.32,56.799999,55.990002,56.049999,4512500,48.660338),('AXP','2007-04-10',56.200001,56.799999,56.099998,56.41,4464600,48.972876),('AXP','2007-04-09',56.02,56.459999,55.669998,56.360001,3592500,48.929468),('AXP','2007-04-05',56.080002,56.18,55.73,55.959999,4643600,48.582203),('AXP','2007-04-04',56,56.48,55.990002,56.310001,3598600,48.886061),('AXP','2007-04-03',55.799999,56.459999,55.720001,55.919998,7564200,48.547476),('AXP','2007-04-02',56.400002,56.689999,55.34,55.860001,6908100,48.365165),('AXP','2007-03-30',56.650002,56.939999,55.73,56.400002,4139100,48.832713),('AXP','2007-03-29',56.650002,56.68,55.84,56.459999,4588000,48.88466),('AXP','2007-03-28',56.299999,56.360001,55.610001,55.860001,7592800,48.365165),('AXP','2007-03-27',56.950001,57.049999,56.380001,56.43,5419500,48.858686),('AXP','2007-03-26',57.400002,57.57,56.689999,57.200001,3708800,49.525375),('AXP','2007-03-23',57.580002,57.91,57.27,57.43,3505600,49.724515),('AXP','2007-03-22',57.400002,57.599998,56.84,57.439999,5326400,49.733172),('AXP','2007-03-21',56.27,57.75,55.66,57.490002,7200000,49.776466),('AXP','2007-03-20',56.040001,56.41,55.919998,56.259998,3857400,48.711494),('AXP','2007-03-19',56.259998,56.299999,55.610001,56.040001,6295000,48.521014),('AXP','2007-03-16',56.400002,56.560001,54.950001,55.549999,7966600,48.096757),('AXP','2007-03-15',55.580002,56.240002,55.5,56.110001,8899200,48.581622),('AXP','2007-03-14',54.25,56.139999,53.91,55.709999,10665600,48.235289),('AXP','2007-03-13',56.299999,56.599998,54.709999,54.75,7980300,47.404095),('AXP','2007-03-12',56.110001,56.959999,55.639999,56.709999,3702300,49.101117),('AXP','2007-03-09',57.07,57.349998,56.549999,56.900002,3819800,49.265627),('AXP','2007-03-08',56.34,57,56.119999,56.82,5424500,49.196359),('AXP','2007-03-07',56.119999,56.27,55.330002,55.860001,5464100,48.365165),('AXP','2007-03-06',55.349998,56.459999,55.209999,56.369999,8311300,48.806736),('AXP','2007-03-05',55.43,55.970001,54.900002,54.900002,6482000,47.53397),('AXP','2007-03-02',56.099998,56.450001,55.330002,55.439999,7281000,48.001515),('AXP','2007-03-01',56.200001,57,55.150002,56.549999,8759700,48.962585),('AXP','2007-02-28',56.029999,57.459999,56,56.869999,11590300,49.23965),('AXP','2007-02-27',57,57.029999,54.5,55.59,11075600,48.131391),('AXP','2007-02-26',58.02,58.48,57.099998,57.139999,4242800,49.473424),('AXP','2007-02-23',58,58.299999,57.77,58.02,3574500,50.235353),('AXP','2007-02-22',58.419998,58.77,57.939999,58.150002,3855300,50.347912),('AXP','2007-02-21',58.259998,58.799999,58.25,58.529999,2681100,50.676924),('AXP','2007-02-20',58.75,59.009998,58.080002,58.709999,4483200,50.832774),('AXP','2007-02-16',59,59.150002,58.540001,59.02,4927900,51.101182),('AXP','2007-02-15',58.52,59.119999,58.52,58.849998,7609300,50.953989),('AXP','2007-02-14',57.599998,59.049999,57.349998,58.689999,7739100,50.815457),('AXP','2007-02-13',57.23,57.779999,56.82,57.599998,4978500,49.871704),('AXP','2007-02-12',57.689999,57.689999,56.209999,57,12378600,49.352208),('AXP','2007-02-09',58.650002,58.970001,57.310001,57.529999,4704900,49.811096),('AXP','2007-02-08',58.68,58.68,58.060001,58.490002,2913600,50.642294),('AXP','2007-02-07',58.23,58.849998,58.060001,58.68,4487000,50.8068),('AXP','2007-02-06',58.400002,58.5,57.59,58.060001,4491800,50.269987),('AXP','2007-02-05',58.169998,58.48,57.91,58.200001,3220000,50.391203),('AXP','2007-02-02',58.299999,58.5,58,58.16,5033400,50.356569),('AXP','2007-02-01',58.299999,58.669998,57.91,58.07,4115900,50.278644),('AXP','2007-01-31',58.02,58.450001,57.75,58.220001,6323300,50.40852),('AXP','2007-01-30',57.68,58.029999,57.650002,58.009998,5177500,50.226693),('AXP','2007-01-29',57.75,57.959999,57.5,57.639999,4714500,49.906338),('AXP','2007-01-26',57.810001,58.049999,57.450001,57.849998,5477000,50.088161),('AXP','2007-01-25',58.779999,58.93,57.689999,57.77,5103700,50.018896),('AXP','2007-01-24',57.700001,58.93,57.650002,58.93,5485000,51.023257),('AXP','2007-01-23',58,58.150002,57.150002,57.540001,6572200,49.819756),('AXP','2007-01-22',58.299999,58.630001,57.139999,58.060001,13231600,50.269987),('AXP','2007-01-19',59.23,59.23,58.040001,58.09,8192600,50.295961),('AXP','2007-01-18',58.5,59.43,58.5,59,4606500,51.083865),('AXP','2007-01-17',59.16,59.5,59,59.220001,4898000,51.274348),('AXP','2007-01-16',58.849998,59.18,58.68,59.130001,5354200,51.196423),('AXP','2007-01-12',59.349998,59.41,58.759998,59.009998,5002900,51.092522),('AXP','2007-01-11',59.25,59.57,59.060001,59.450001,4204900,51.473488),('AXP','2007-01-10',59.240002,59.369999,58.709999,59.27,4366800,51.317639),('AXP','2007-01-09',59.900002,59.950001,59,59.310001,4968000,51.352273),('AXP','2007-01-08',59.029999,59.759998,58.349998,59.689999,5000200,51.681285),('AXP','2007-01-05',59.650002,59.869999,58.900002,59.130001,6768100,51.196423),('AXP','2007-01-04',60.23,60.57,59.790001,59.919998,5671200,51.880425),('AXP','2007-01-03',61.18,61.900002,60.049999,60.360001,6142500,52.261392),('AXP','2006-12-29',61.049999,61.310001,60.580002,60.669998,2239500,52.399924),('AXP','2006-12-28',61.639999,61.93,61.049999,61.139999,2369400,52.805858),('AXP','2006-12-27',61.549999,61.810001,61.189999,61.57,2478300,53.177244),('AXP','2006-12-26',60.880001,61.240002,60.82,61.16,1554500,52.823132),('AXP','2006-12-22',60.689999,61.09,60.560001,60.849998,2102700,52.555388),('AXP','2006-12-21',61.34,61.599998,60.82,60.860001,3647900,52.564026),('AXP','2006-12-20',61.5,61.689999,61.110001,61.330002,3606800,52.969961),('AXP','2006-12-19',61.450001,62,61.200001,61.549999,4299400,53.15997),('AXP','2006-12-18',61.700001,62.5,61.700001,61.77,4803000,53.349982),('AXP','2006-12-15',61.919998,62.299999,61.599998,61.639999,7634100,53.237702),('AXP','2006-12-14',59.970001,62.049999,59.939999,61.900002,11181400,53.462262),('AXP','2006-12-13',59.68,60.049999,59.459999,59.970001,5874800,51.795345),('AXP','2006-12-12',59.150002,59.25,58.59,59.119999,5459500,51.061209),('AXP','2006-12-11',59.77,59.990002,59.040001,59.310001,5031300,51.225311),('AXP','2006-12-08',59.060001,59.849998,59.040001,59.830002,3517600,51.674429),('AXP','2006-12-07',59.799999,60.049999,59.049999,59.169998,5015700,51.104392),('AXP','2006-12-06',59.849998,59.919998,59.259998,59.669998,3104000,51.536236),('AXP','2006-12-05',59.419998,59.98,59.279999,59.849998,4365500,51.6917),('AXP','2006-12-04',58.799999,59.98,58.700001,59.889999,5511000,51.726248),('AXP','2006-12-01',58.799999,58.869999,58,58.549999,4838300,50.568907),('AXP','2006-11-30',58.77,59.029999,58.209999,58.720001,6792200,50.715735),('AXP','2006-11-29',58.950001,59.080002,58.5,58.77,4393600,50.758919),('AXP','2006-11-28',58.650002,59.029999,58.439999,58.900002,5238200,50.871199),('AXP','2006-11-27',59.700001,59.900002,58.619999,58.82,6097800,50.802103),('AXP','2006-11-24',59.549999,59.93,59.549999,59.900002,1679900,51.734887),('AXP','2006-11-22',59.400002,59.900002,59.349998,59.889999,3643400,51.726248),('AXP','2006-11-21',59.400002,59.880001,59.25,59.41,3578000,51.311679),('AXP','2006-11-20',59.84,59.860001,59.349998,59.580002,4134500,51.458507),('AXP','2006-11-17',59.57,59.900002,59.439999,59.84,4844100,51.683065),('AXP','2006-11-16',59.540001,59.700001,59.290001,59.57,5205400,51.449869),('AXP','2006-11-15',59.299999,59.639999,59.279999,59.48,4461000,51.372137),('AXP','2006-11-14',58.939999,59.43,58.790001,59.34,5505800,51.251221),('AXP','2006-11-13',58.880001,59.060001,58.830002,58.970001,5048700,50.931657),('AXP','2006-11-10',58.91,58.950001,58.669998,58.860001,3590800,50.836651),('AXP','2006-11-09',59.049999,59.130001,58.75,58.91,5556200,50.879835),('AXP','2006-11-08',58.650002,59.5,58.599998,59.07,7860600,51.018025),('AXP','2006-11-07',58.200001,58.650002,58.16,58.450001,4595300,50.482539),('AXP','2006-11-06',57.299999,58.240002,57.259998,58.16,5294700,50.232069),('AXP','2006-11-03',57.509998,57.700001,57,57.060001,3383300,49.282014),('AXP','2006-11-02',57.549999,57.549999,57.200001,57.459999,3838500,49.627487),('AXP','2006-11-01',58,58.360001,57.599998,57.650002,8254600,49.79159),('AXP','2006-10-31',57.540001,57.810001,57.459999,57.810001,5618200,49.92978),('AXP','2006-10-30',57.279999,57.48,57.23,57.310001,3907400,49.497936),('AXP','2006-10-27',57.759998,57.799999,57.09,57.27,5271500,49.463388),('AXP','2006-10-26',56.860001,57.98,56.849998,57.82,5783800,49.938415),('AXP','2006-10-25',56.709999,57.09,56.709999,56.860001,7068100,49.109276),('AXP','2006-10-24',56.650002,57.110001,56.52,56.700001,8771000,48.971086),('AXP','2006-10-23',57.759998,58.34,56.279999,56.650002,19388000,48.927902),('AXP','2006-10-20',58.200001,58.240002,57.68,58.040001,4734400,50.128428),('AXP','2006-10-19',57.93,58.110001,57.580002,57.970001,4808800,50.06797),('AXP','2006-10-18',58.220001,58.43,57.700001,57.93,6770900,50.033421),('AXP','2006-10-17',57.639999,58.16,57.470001,58.099998,5585500,50.180247),('AXP','2006-10-16',57.98,58,57.630001,57.639999,4098600,49.782951),('AXP','2006-10-13',57.900002,58.02,57.639999,58.02,6883200,50.111153),('AXP','2006-10-12',57.549999,57.950001,57.419998,57.889999,6303900,49.998873),('AXP','2006-10-11',57.599998,57.720001,57.09,57.450001,7349600,49.618852),('AXP','2006-10-10',56.799999,57.66,56.740002,57.66,12038200,49.800225),('AXP','2006-10-09',56.450001,56.669998,56.139999,56.52,4114300,48.815622),('AXP','2006-10-06',56.25,56.599998,56.189999,56.59,4127600,48.87608),('AXP','2006-10-05',56.279999,56.650002,56.119999,56.650002,3137500,48.927902),('AXP','2006-10-04',56,56.619999,55.66,56.560001,5254100,48.85017),('AXP','2006-10-03',55.189999,56,55.189999,55.990002,5701500,48.228316),('AXP','2006-10-02',56.080002,56.080002,55,55.18,5109000,47.530602),('AXP','2006-09-29',55.799999,56.099998,55.549999,56.080002,4969800,48.30584),('AXP','2006-09-28',55.880001,56.189999,55.619999,55.990002,4293000,48.228316),('AXP','2006-09-27',55.84,56.040001,55.48,56.029999,6309100,48.262769),('AXP','2006-09-26',54.849998,56.110001,54.66,55.959999,8980800,48.202473),('AXP','2006-09-25',54.490002,55.16,53.860001,54.939999,6268300,47.323871),('AXP','2006-09-22',54.119999,54.490002,54,54.110001,2753200,46.608933),('AXP','2006-09-21',54.119999,55.07,54.009998,54.240002,7782300,46.720912),('AXP','2006-09-20',53.68,54.34,53.5,54.259998,4226800,46.738137),('AXP','2006-09-19',53.41,53.599998,53.189999,53.41,3562900,46.00597),('AXP','2006-09-18',53.52,53.82,53.220001,53.490002,3041200,46.074882),('AXP','2006-09-15',53.880001,54,53.48,53.75,6493300,46.298838),('AXP','2006-09-14',53.419998,53.639999,53.25,53.48,3340800,46.066266),('AXP','2006-09-13',52.689999,53.529999,52.599998,53.41,4385300,46.00597),('AXP','2006-09-12',52.580002,52.830002,52.41,52.610001,3942300,45.316872),('AXP','2006-09-11',52.5,52.630001,52.349998,52.48,5148800,45.204893),('AXP','2006-09-08',51.509998,52.869999,51.490002,52.619999,5856300,45.325484),('AXP','2006-09-07',52.080002,52.689999,52.07,52.299999,4356400,45.049845),('AXP','2006-09-06',52.400002,52.540001,52.240002,52.32,3771200,45.067073),('AXP','2006-09-05',52.150002,52.860001,52.099998,52.650002,3389300,45.351328),('AXP','2006-09-01',52.560001,52.73,52.470001,52.549999,3069200,45.265188),('AXP','2006-08-31',52.299999,52.66,52.299999,52.540001,3240400,45.256576),('AXP','2006-08-30',52.68,52.689999,52.380001,52.470001,4115500,45.19628),('AXP','2006-08-29',53,53.029999,52.299999,52.549999,4245000,45.265188),('AXP','2006-08-28',52.830002,53.119999,52.790001,52.939999,2569300,45.601124),('AXP','2006-08-25',53,53,52.68,52.919998,3007000,45.583896),('AXP','2006-08-24',53.220001,53.299999,53,53.130001,2403800,45.764787),('AXP','2006-08-23',53,53.220001,52.950001,53,2795000,45.652807),('AXP','2006-08-22',53.099998,53.43,52.880001,53.09,2543400,45.730331),('AXP','2006-08-21',53.259998,53.41,52.830002,53.299999,3725500,45.911219),('AXP','2006-08-18',53.529999,53.529999,53.110001,53.259998,2821400,45.876763),('AXP','2006-08-17',53.029999,53.720001,52.75,53.509998,3483000,46.092106),('AXP','2006-08-16',52.810001,53.139999,52.75,53.029999,3064200,45.678647),('AXP','2006-08-15',52.419998,52.970001,52.119999,52.810001,3744800,45.489147),('AXP','2006-08-14',52.150002,52.200001,51.740002,51.799999,3283400,44.619158),('AXP','2006-08-11',51.650002,51.889999,51.189999,51.799999,4287200,44.619158),('AXP','2006-08-10',52.060001,52.07,51.619999,51.98,3912800,44.774206),('AXP','2006-08-09',52.32,52.529999,52.02,52.060001,5089100,44.843117),('AXP','2006-08-08',52.299999,53,51.970001,52.27,5170300,45.024005),('AXP','2006-08-07',51.970001,52.509998,51.91,52.099998,3370200,44.87757),('AXP','2006-08-04',52.380001,52.93,52,52.209999,4442900,44.972321),('AXP','2006-08-03',51.400002,52.23,51.400002,52.130001,3620300,44.903413),('AXP','2006-08-02',52,52.150002,51.57,51.77,4676700,44.593318),('AXP','2006-08-01',51.919998,52.18,51.5,52.110001,3867600,44.886185),('AXP','2006-07-31',51.900002,52.189999,51.869999,52.060001,4267600,44.843117),('AXP','2006-07-28',51.75,52.369999,51.639999,52.189999,6001500,44.955093),('AXP','2006-07-27',51.950001,52.07,51.259998,51.290001,4184700,44.179859),('AXP','2006-07-26',50.900002,51.950001,50.900002,51.75,8034000,44.57609),('AXP','2006-07-25',51.650002,51.650002,50.32,50.84,7248500,43.79224),('AXP','2006-07-24',51,51.68,49.73,50.66,13633300,43.637193),('AXP','2006-07-21',51.740002,51.75,50.400002,50.619999,7237800,43.602737),('AXP','2006-07-20',51.950001,52.150002,51.790001,51.790001,4676300,44.610546),('AXP','2006-07-19',51.200001,52.34,50.91,52.099998,4795900,44.87757),('AXP','2006-07-18',51.200001,51.360001,50.400002,50.950001,3882800,43.886992),('AXP','2006-07-17',51.400002,51.560001,51.200001,51.25,4016800,44.145403),('AXP','2006-07-14',51.150002,51.43,50.669998,51.27,5789200,44.162631),('AXP','2006-07-13',51.98,52.060001,51.200001,51.25,5817900,44.145403),('AXP','2006-07-12',52.540001,52.869999,52.099998,52.200001,2811200,44.963709),('AXP','2006-07-11',52.110001,52.59,51.900002,52.490002,3274500,45.213508),('AXP','2006-07-10',52.200001,52.48,52.09,52.099998,2356900,44.87757),('AXP','2006-07-07',52.5,52.549999,51.82,51.98,3861400,44.774206),('AXP','2006-07-06',52.549999,52.900002,52.419998,52.540001,2505200,45.256576),('AXP','2006-07-05',53.049999,53.200001,52.349998,52.5,5450500,45.22212),('AXP','2006-07-03',53.240002,53.869999,53.240002,53.66,1806000,46.092105),('AXP','2006-06-30',54,54.290001,53.220001,53.220001,4171000,45.714162),('AXP','2006-06-29',52.43,53.919998,52.41,53.889999,4487500,46.289667),