va-project/Companies_Data/GOOGL_Data/GOOGL_price_history.csv

symbol,date,Closing Price,Price change (%)
GOOGL,2004-08-19,2.5110108852386475,
GOOGL,2004-08-20,2.7104599475860596,7.942978802676781
GOOGL,2004-08-23,2.7377378940582275,1.0063954826730281
GOOGL,2004-08-24,2.6243739128112793,-4.140790157194541
GOOGL,2004-08-25,2.6526529788970947,1.0775547625956339
GOOGL,2004-08-26,2.7004499435424805,1.801855162572319
GOOGL,2004-08-27,2.6564059257507324,-1.6309881209636723
GOOGL,2004-08-30,2.5528030395507812,-3.9001150086153236
GOOGL,2004-08-31,2.561811923980713,0.35290166496813047
GOOGL,2004-09-01,2.508759021759033,-2.0709132362551674
GOOGL,2004-09-02,2.540290117263794,1.2568403434241482
GOOGL,2004-09-03,2.5027530193328857,-1.4776697226748348
GOOGL,2004-09-07,2.5420420169830322,1.5698311957533573
GOOGL,2004-09-08,2.5600600242614746,0.7088005295768696
GOOGL,2004-09-09,2.560309886932373,0.009760031738736963
GOOGL,2004-09-10,2.6358859539031982,2.9518327979187076
GOOGL,2004-09-13,2.690190076828003,2.0601848439000703
GOOGL,2004-09-14,2.7900400161743164,3.7116313901524034
GOOGL,2004-09-15,2.8028030395507812,0.4574494739314039
GOOGL,2004-09-16,2.852102041244507,1.7589178047140663
GOOGL,2004-09-17,2.940190076828003,3.088530294836822
GOOGL,2004-09-20,2.9869871139526367,1.5916330543881196
GOOGL,2004-09-21,2.948949098587036,-1.273457631869912
GOOGL,2004-09-22,2.9624619483947754,0.4582259427337698
GOOGL,2004-09-23,3.023524045944214,2.0611943246233277
GOOGL,2004-09-24,2.998749017715454,-0.8194090026170997
GOOGL,2004-09-27,2.959459066390991,-1.3102113945632987
GOOGL,2004-09-28,3.1746749877929688,7.272137122830014
GOOGL,2004-09-29,3.280280113220215,3.3264862019989794
GOOGL,2004-09-30,3.2432429790496826,-1.1290844955973323
GOOGL,2004-10-01,3.3178179264068604,2.2993943974875863
GOOGL,2004-10-04,3.379879951477051,1.8705675370620067
GOOGL,2004-10-05,3.4627130031585693,2.4507690471467614
GOOGL,2004-10-06,3.4304299354553223,-0.9323056133673124
GOOGL,2004-10-07,3.4747250080108643,1.2912396810011773
GOOGL,2004-10-08,3.4466969966888428,-0.8066253086907227
GOOGL,2004-10-11,3.38488507270813,-1.7933669260771667
GOOGL,2004-10-12,3.4384379386901855,1.5821177036067002
GOOGL,2004-10-13,3.5260260105133057,2.547321585699036
GOOGL,2004-10-14,3.553554058074951,0.7807102806266064
GOOGL,2004-10-15,3.606355905532837,1.4858883977830972
GOOGL,2004-10-18,3.7327330112457275,3.5042882350852844
GOOGL,2004-10-19,3.702202081680298,-0.8179242788982855
GOOGL,2004-10-20,3.515765905380249,-5.035818472000642
GOOGL,2004-10-21,3.7382380962371826,6.327844254831638
GOOGL,2004-10-22,4.315064907073975,15.430446001216769
GOOGL,2004-10-25,4.689690113067627,8.681797703193395
GOOGL,2004-10-26,4.5495500564575195,-2.9882583546322783
GOOGL,2004-10-27,4.653903961181641,2.2937192344109736
GOOGL,2004-10-28,4.837337017059326,3.94148777902823
GOOGL,2004-10-29,4.770771026611328,-1.3760875087521662
GOOGL,2004-11-01,4.905655860900879,2.827317293937681
GOOGL,2004-11-02,4.876626968383789,-0.5917433537981354
GOOGL,2004-11-03,4.796546936035156,-1.6421192940901275
GOOGL,2004-11-04,4.622121810913086,-3.6364728094634424
GOOGL,2004-11-05,4.237987995147705,-8.310767900110715
GOOGL,2004-11-08,4.318068027496338,1.8895766679924764
GOOGL,2004-11-09,4.22172212600708,-2.23122704125438
GOOGL,2004-11-10,4.2007012367248535,-0.49792214302147864
GOOGL,2004-11-11,4.580080032348633,9.031320587787572
GOOGL,2004-11-12,4.5545549392700195,-0.5573067042132895
GOOGL,2004-11-15,4.626376152038574,1.5769095713239034
GOOGL,2004-11-16,4.3178181648254395,-6.669539550457248
GOOGL,2004-11-17,4.316816806793213,-0.02319129694677846
GOOGL,2004-11-18,4.19269323348999,-2.87534956563118
GOOGL,2004-11-19,4.23923921585083,1.1101690433500844
GOOGL,2004-11-22,4.131631851196289,-2.5383650031399307
GOOGL,2004-11-23,4.192192077636719,1.4657701513965948
GOOGL,2004-11-24,4.373373031616211,4.321866713741573
GOOGL,2004-11-26,4.48923921585083,2.649355163554379
GOOGL,2004-11-29,4.530780792236328,0.9253589391899908
GOOGL,2004-11-30,4.554053783416748,0.5136640293942119
GOOGL,2004-12-01,4.503503799438477,-1.1099997141523765
GOOGL,2004-12-02,4.4894890785217285,-0.31119593856000494
GOOGL,2004-12-03,4.514514923095703,0.5574319067553013
GOOGL,2004-12-06,4.4116621017456055,-2.2782696059750585
GOOGL,2004-12-07,4.290040016174316,-2.7568313884049678
GOOGL,2004-12-08,4.253754138946533,-0.8458167544120321
GOOGL,2004-12-09,4.340089797973633,2.0296344407079614
GOOGL,2004-12-10,4.295546054840088,-1.0263322928097507
GOOGL,2004-12-13,4.2655158042907715,-0.699102050494349
GOOGL,2004-12-14,4.47172212600708,4.834264627712348
GOOGL,2004-12-15,4.498999118804932,0.6099885464530885
GOOGL,2004-12-16,4.416165828704834,-1.8411492848236177
GOOGL,2004-12-17,4.50650691986084,2.0456906434263455
GOOGL,2004-12-20,4.630129814147949,2.74320879753418
GOOGL,2004-12-21,4.598348140716553,-0.686409986482095
GOOGL,2004-12-22,4.662161827087402,1.3877523932084301
GOOGL,2004-12-23,4.702201843261719,0.8588293941596437
GOOGL,2004-12-27,4.802553176879883,2.1341349640694007
GOOGL,2004-12-28,4.823823928833008,0.4429050792300382
GOOGL,2004-12-29,4.827326774597168,0.07261553936956933
GOOGL,2004-12-30,4.944944858551025,2.43650553289243
GOOGL,2004-12-31,4.824574947357178,-2.4342012830678716
GOOGL,2005-01-03,5.0728230476379395,5.145491633760346
GOOGL,2005-01-04,4.867366790771484,-4.050136480950616
GOOGL,2005-01-05,4.842593193054199,-0.5089733069686853
GOOGL,2005-01-06,4.718468189239502,-2.5631928775832646
GOOGL,2005-01-07,4.851100921630859,2.8109277645195885
GOOGL,2005-01-10,4.881381034851074,0.6241905437422979
GOOGL,2005-01-11,4.8433427810668945,-0.7792518861486575
GOOGL,2005-01-12,4.8893890380859375,0.9507123303153842
GOOGL,2005-01-13,4.8881378173828125,-0.02559053275119627
GOOGL,2005-01-14,5.00425386428833,2.375465898129847
GOOGL,2005-01-18,5.102602958679199,1.9653098555353798
GOOGL,2005-01-19,4.937437057495117,-3.236895022434494
GOOGL,2005-01-20,4.852852821350098,-1.7131202921689792
GOOGL,2005-01-21,4.711711883544922,-2.9084116704349072
GOOGL,2005-01-24,4.522522926330566,-4.015291297311174
GOOGL,2005-01-25,4.432432174682617,-1.9920463227158458
GOOGL,2005-01-26,4.735735893249512,6.842828194852468
GOOGL,2005-01-27,4.706707000732422,-0.6129753257243187
GOOGL,2005-01-28,4.76326322555542,1.201609210307697
GOOGL,2005-01-31,4.895394802093506,2.7739717559421395
GOOGL,2005-02-01,4.80230188369751,-1.9016427103322742
GOOGL,2005-02-02,5.154153823852539,7.326735150688246
GOOGL,2005-02-03,5.2767767906188965,2.3791095678766805
GOOGL,2005-02-04,5.114113807678223,-3.0826201182103774
GOOGL,2005-02-07,4.905655860900879,-4.076130383809007
GOOGL,2005-02-08,4.97097110748291,1.3314274061213327
GOOGL,2005-02-09,4.7942938804626465,-3.554179318288686
GOOGL,2005-02-10,4.704204082489014,-1.8791046235350772
GOOGL,2005-02-11,4.689690113067627,-0.3085318826921979
GOOGL,2005-02-14,4.829579830169678,2.982920272541123
GOOGL,2005-02-15,4.885635852813721,1.1606811485725732
GOOGL,2005-02-16,4.96521520614624,1.628843322137663
GOOGL,2005-02-17,4.952452182769775,-0.257048745050692
GOOGL,2005-02-18,4.953703880310059,0.02527429834937589
GOOGL,2005-02-22,4.789039134979248,-3.324073245179604
GOOGL,2005-02-23,4.853603839874268,1.3481765981705474
GOOGL,2005-02-24,4.7269768714904785,-2.6089267390036808
GOOGL,2005-02-25,4.651401042938232,-1.5988195120661963
GOOGL,2005-02-28,4.704453945159912,1.1405789724845405
GOOGL,2005-03-01,4.656156063079834,-1.026641617562618
GOOGL,2005-03-02,4.634133815765381,-0.47297055803336985
GOOGL,2005-03-03,4.679930210113525,0.9882406544313493
GOOGL,2005-03-04,4.652152061462402,-0.593559036224367
GOOGL,2005-03-07,4.724975109100342,1.5653625822163564
GOOGL,2005-03-08,4.634634971618652,-1.9119706537224612
GOOGL,2005-03-09,4.538288116455078,-2.078844520735257
GOOGL,2005-03-10,4.504004001617432,-0.755441566465076
GOOGL,2005-03-11,4.449449062347412,-1.2112542362402112
GOOGL,2005-03-14,4.379128932952881,-1.580423293067934
GOOGL,2005-03-15,4.469719886779785,2.0686980267972555
GOOGL,2005-03-16,4.3943939208984375,-1.6852502570494754
GOOGL,2005-03-17,4.48673677444458,2.101378602109083
GOOGL,2005-03-18,4.5055060386657715,0.41832773270982226
GOOGL,2005-03-21,4.526526927947998,0.4665600068411324
GOOGL,2005-03-22,4.46946907043457,-1.2605217735729646
GOOGL,2005-03-23,4.478979110717773,0.2127778519849688
GOOGL,2005-03-24,4.485735893249512,0.15085541514516798
GOOGL,2005-03-28,4.540040016174316,1.2105956350779712
GOOGL,2005-03-29,4.493743896484375,-1.0197293311294042
GOOGL,2005-03-30,4.515766143798828,0.49006458360214555
GOOGL,2005-03-31,4.517267227172852,0.03324094574925773
GOOGL,2005-04-01,4.5055060386657715,-0.2603606985288054
GOOGL,2005-04-04,4.636887073516846,2.9160106261888474
GOOGL,2005-04-05,4.718968868255615,1.77019179974367
GOOGL,2005-04-06,4.735235214233398,0.34470127758643443
GOOGL,2005-04-07,4.848848819732666,2.3993233780185363
GOOGL,2005-04-08,4.806056022644043,-0.8825351888571031
GOOGL,2005-04-11,4.835586071014404,0.6144341270935882
GOOGL,2005-04-12,4.853854179382324,0.37778478347068045
GOOGL,2005-04-13,4.828077793121338,-0.5310498689984677
GOOGL,2005-04-14,4.791040897369385,-0.7671147263766165
GOOGL,2005-04-15,4.629630088806152,-3.369013373520946
GOOGL,2005-04-18,4.678928852081299,1.0648531811287665
GOOGL,2005-04-19,4.789790153503418,2.3693735238740743
GOOGL,2005-04-20,4.957457065582275,3.500506425239114
GOOGL,2005-04-21,5.1106109619140625,3.089364049062082
GOOGL,2005-04-22,5.400650978088379,5.67525132192197
GOOGL,2005-04-25,5.593843936920166,3.577216147009188
GOOGL,2005-04-26,5.474224090576172,-2.138419442746442
GOOGL,2005-04-27,5.5,0.47085959575898784
GOOGL,2005-04-28,5.491742134094238,-0.1501430164683959
GOOGL,2005-04-29,5.5055060386657715,0.25062911250117725
GOOGL,2005-05-02,5.562812805175781,1.040899167261622
GOOGL,2005-05-03,5.660409927368164,1.7544563444877426
GOOGL,2005-05-04,5.718217849731445,1.0212674188803783
GOOGL,2005-05-05,5.680180072784424,-0.6652033543774083
GOOGL,2005-05-06,5.70620584487915,0.4581856870951029
GOOGL,2005-05-09,5.656156063079834,-0.8771113969579636
GOOGL,2005-05-10,5.7007012367248535,0.787552060944452
GOOGL,2005-05-11,5.7880377769470215,1.5320315272712604
GOOGL,2005-05-12,5.723723888397217,-1.1111518450338753
GOOGL,2005-05-13,5.73673677444458,0.2273499962802683
GOOGL,2005-05-16,5.782032012939453,0.7895645255443728
GOOGL,2005-05-17,5.8340840339660645,0.9002375101024196
GOOGL,2005-05-18,5.984984874725342,2.586538690233664
GOOGL,2005-05-19,5.985485076904297,0.00835761809636626
GOOGL,2005-05-20,6.046296119689941,1.0159751800282946
GOOGL,2005-05-23,6.392642974853516,5.728248307847261
GOOGL,2005-05-24,6.406405925750732,0.21529359533067893
GOOGL,2005-05-25,6.5267767906188965,1.8789141097714346
GOOGL,2005-05-26,6.486485958099365,-0.617315925028139
GOOGL,2005-05-27,6.6566572189331055,2.6234738182274953
GOOGL,2005-05-31,6.938689231872559,4.236841460565044
GOOGL,2005-06-01,7.207207202911377,3.8698659367160104
GOOGL,2005-06-02,7.204705238342285,-0.034714758416842795
GOOGL,2005-06-03,7.013514041900635,-2.653699077432914
GOOGL,2005-06-06,7.280780792236328,3.8107395057451754
GOOGL,2005-06-07,7.335334777832031,0.7492875716554437
GOOGL,2005-06-08,6.995995998382568,-4.626084421872223
GOOGL,2005-06-09,7.164915084838867,2.414510907315437
GOOGL,2005-06-10,7.069570064544678,-1.330720869196922
GOOGL,2005-06-13,7.075826168060303,0.08849340848888776
GOOGL,2005-06-14,6.9657158851623535,-1.5561473711010354
GOOGL,2005-06-15,6.8768768310546875,-1.2753757915521913
GOOGL,2005-06-16,6.942943096160889,0.9607015906967886
GOOGL,2005-06-17,7.014514923095703,1.0308571731545646
GOOGL,2005-06-20,7.174674987792969,2.2832664332914865
GOOGL,2005-06-21,7.203203201293945,0.3976237745892952
GOOGL,2005-06-22,7.239739894866943,0.5072284170247299
GOOGL,2005-06-23,7.25,0.14171925071964075
GOOGL,2005-06-24,7.438689231872559,2.6026100947939224
GOOGL,2005-06-27,7.610109806060791,2.3044459695096053
GOOGL,2005-06-28,7.557558059692383,-0.6905517490241153
GOOGL,2005-06-29,7.325325012207031,-3.072858265210654
GOOGL,2005-06-30,7.361111164093018,0.4885264725640326
GOOGL,2005-07-01,7.288538932800293,-0.9858869085787925
GOOGL,2005-07-05,7.400149822235107,1.5313204808790504
GOOGL,2005-07-06,7.295294761657715,-1.4169315905245061
GOOGL,2005-07-07,7.395895957946777,1.3789874100467836
GOOGL,2005-07-08,7.413163185119629,0.2334703904845803
GOOGL,2005-07-11,7.341091156005859,-0.9722169513068146
GOOGL,2005-07-12,7.301802158355713,-0.5351928863872479
GOOGL,2005-07-13,7.478979110717773,2.4264825110238197
GOOGL,2005-07-14,7.52977991104126,0.6792477899916216
GOOGL,2005-07-15,7.53728723526001,0.09970177491829268
GOOGL,2005-07-18,7.495995998382568,-0.5478262349387197
GOOGL,2005-07-19,7.755255222320557,3.4586361037803215
GOOGL,2005-07-20,7.807807922363281,0.6776398524122262
GOOGL,2005-07-21,7.856356143951416,0.6217906750636271
GOOGL,2005-07-22,7.567567825317383,-3.6758557446045836
GOOGL,2005-07-25,7.403654098510742,-2.166002744742712
GOOGL,2005-07-26,7.4096598625183105,0.08111891678970196
GOOGL,2005-07-27,7.430681228637695,0.28370217404609654
GOOGL,2005-07-28,7.344844818115234,-1.155162062283721
GOOGL,2005-07-29,7.20120096206665,-1.9557098836765374
GOOGL,2005-08-01,7.297547817230225,1.337927599453126
GOOGL,2005-08-02,7.487236976623535,2.599354798956388
GOOGL,2005-08-03,7.439939975738525,-0.6317016682212628
GOOGL,2005-08-04,7.4507012367248535,0.14464177159252412
GOOGL,2005-08-05,7.316065788269043,-1.8070171407784552
GOOGL,2005-08-08,7.288538932800293,-0.3762521588158485
GOOGL,2005-08-09,7.296546936035156,0.10987117320351292
GOOGL,2005-08-10,7.149148941040039,-2.0201061719642865
GOOGL,2005-08-11,7.108357906341553,-0.5705718965277606
GOOGL,2005-08-12,7.250249862670898,1.9961284757870734
GOOGL,2005-08-15,7.107107162475586,-1.9743140292627137
GOOGL,2005-08-16,7.148397922515869,0.5809784360406356
GOOGL,2005-08-17,7.134634971618652,-0.19253196375466075
GOOGL,2005-08-18,7.006756782531738,-1.7923578374452132
GOOGL,2005-08-19,7.007007122039795,0.0035728299957682452
GOOGL,2005-08-22,6.857107162475586,-2.139286530660356
GOOGL,2005-08-23,6.996496200561523,2.0327673869342755
GOOGL,2005-08-24,7.0713210105896,1.0694611686070887
GOOGL,2005-08-25,7.071822166442871,0.007087160270624615
GOOGL,2005-08-26,7.096597194671631,0.350334434968147
GOOGL,2005-08-29,7.218468189239502,1.7173159364233914
GOOGL,2005-08-30,7.188939094543457,-0.409077021909765
GOOGL,2005-08-31,7.157156944274902,-0.44209792085563304
GOOGL,2005-09-01,7.163413047790527,0.08741045591615926
GOOGL,2005-09-02,7.218468189239502,0.7685601972366563
GOOGL,2005-09-06,7.184935092926025,-0.4645458764155008
GOOGL,2005-09-07,7.379128932952881,2.7027918487120495
GOOGL,2005-09-08,7.392141819000244,0.1763471835984909
GOOGL,2005-09-09,7.484735012054443,1.2525895108803864
GOOGL,2005-09-12,7.751251220703125,3.5607968514509425
GOOGL,2005-09-13,7.799799919128418,0.6263336981727763
GOOGL,2005-09-14,7.582582950592041,-2.784904366632135
GOOGL,2005-09-15,7.573072910308838,-0.12541953507361203
GOOGL,2005-09-16,7.512513160705566,-0.7996720792273759
GOOGL,2005-09-19,7.602352142333984,1.19585789344534
GOOGL,2005-09-20,7.7054548263549805,1.3561945315169632
GOOGL,2005-09-21,7.805305004119873,1.2958375594309457
GOOGL,2005-09-22,7.792041778564453,-0.16992578186783014
GOOGL,2005-09-23,7.891891956329346,1.281437915792183
GOOGL,2005-09-26,7.864864826202393,-0.3424670570315813
GOOGL,2005-09-27,7.856356143951416,-0.10818599478822355
GOOGL,2005-09-28,7.657658100128174,-2.529137429394912
GOOGL,2005-09-29,7.748248100280762,1.1829987571666534
GOOGL,2005-09-30,7.919418811798096,2.2091537248417614
GOOGL,2005-10-03,7.974975109100342,0.7015198794573241
GOOGL,2005-10-04,7.782783031463623,-2.4099395296846238
GOOGL,2005-10-05,7.77552604675293,-0.09324408352842095
GOOGL,2005-10-06,7.826577186584473,0.6565618779305948
GOOGL,2005-10-07,7.832582950592041,0.07673551112308274
GOOGL,2005-10-10,7.77402400970459,-0.7476325658705596
GOOGL,2005-10-11,7.660160064697266,-1.464671897915204
GOOGL,2005-10-12,7.531782150268555,-1.6759168652409118
GOOGL,2005-10-13,7.4434428215026855,-1.172887465454897
GOOGL,2005-10-14,7.4109110832214355,-0.43705230309920573
GOOGL,2005-10-17,7.632633209228516,2.9918335750791503
GOOGL,2005-10-18,7.589590072631836,-0.5639356093338432
GOOGL,2005-10-19,7.72522497177124,1.7871175892424818
GOOGL,2005-10-20,7.587587833404541,-1.7816586425591363
GOOGL,2005-10-21,8.506006240844727,12.104221099053714
GOOGL,2005-10-24,8.724974632263184,2.574279693882664
GOOGL,2005-10-25,8.68143081665039,-0.4990709709547625
GOOGL,2005-10-26,8.89489459991455,2.4588548566758295
GOOGL,2005-10-27,8.835334777832031,-0.6695955911955598
GOOGL,2005-10-28,8.963212966918945,1.4473496738093283
GOOGL,2005-10-31,9.312812805175781,3.900385269736706
GOOGL,2005-11-01,9.493993759155273,1.9455019419997166
GOOGL,2005-11-02,9.50150203704834,0.0790845041985122
GOOGL,2005-11-03,9.658408164978027,1.651382353209807
GOOGL,2005-11-04,9.77052116394043,1.1607813321550253
GOOGL,2005-11-07,9.885636329650879,1.1781885917743873
GOOGL,2005-11-08,9.757257461547852,-1.2986404093985215
GOOGL,2005-11-09,9.488238334655762,-2.757118257381863
GOOGL,2005-11-10,9.787286758422852,3.1517802696293673
GOOGL,2005-11-11,9.769769668579102,-0.17897799743810117
GOOGL,2005-11-14,9.934184074401855,1.6828892737515977
GOOGL,2005-11-15,9.829830169677734,-1.0504526989087881
GOOGL,2005-11-16,9.963713645935059,1.36201209935769
GOOGL,2005-11-17,10.096345901489258,1.3311528238099335
GOOGL,2005-11-18,10.015265464782715,-0.8030671442683324
GOOGL,2005-11-21,10.244243621826172,2.2862914402880907
GOOGL,2005-11-22,10.422171592712402,1.7368580585797488
GOOGL,2005-11-23,10.58208179473877,1.5343270891661653
GOOGL,2005-11-25,10.726225852966309,1.3621521835070816
GOOGL,2005-11-28,10.5975980758667,-1.1991895272654318
GOOGL,2005-11-29,10.098599433898926,-4.708601311311423
GOOGL,2005-11-30,10.132883071899414,0.33948903731546576
GOOGL,2005-12-01,10.3626127243042,2.267169676929104
GOOGL,2005-12-02,10.452953338623047,0.8717937910288409
GOOGL,2005-12-05,10.15640640258789,-2.8369679499040013
GOOGL,2005-12-06,10.123623847961426,-0.3227771056710793
GOOGL,2005-12-07,10.115615844726562,-0.07910214124041692
GOOGL,2005-12-08,10.276527404785156,1.5907243071362709
GOOGL,2005-12-09,10.240240097045898,-0.3531086553845153
GOOGL,2005-12-12,10.325575828552246,0.8333372137530715
GOOGL,2005-12-13,10.447697639465332,1.1827118694474725
GOOGL,2005-12-14,10.48448371887207,0.35209747330149366
GOOGL,2005-12-15,10.574323654174805,0.8568846851373602
GOOGL,2005-12-16,10.764514923095703,1.798614030939083
GOOGL,2005-12-19,10.625625610351562,-1.2902514766006568
GOOGL,2005-12-20,10.754254341125488,1.2105520699752015
GOOGL,2005-12-21,10.66891860961914,-0.7935067257988648
GOOGL,2005-12-22,10.811812400817871,1.3393465301150265
GOOGL,2005-12-23,10.78403377532959,-0.2569284820940876
GOOGL,2005-12-27,10.626626968383789,-1.4596282821915607
GOOGL,2005-12-28,10.67792797088623,0.4827590415573235
GOOGL,2005-12-29,10.514264106750488,-1.5327305501776967
GOOGL,2005-12-30,10.381881713867188,-1.2590742589232429
GOOGL,2006-01-03,10.891641616821289,4.910091609628053
GOOGL,2006-01-04,11.142142295837402,2.299935012819687
GOOGL,2006-01-05,11.292291641235352,1.3475805766189453
GOOGL,2006-01-06,11.653153419494629,3.1956469928702713
GOOGL,2006-01-09,11.684184074401855,0.26628547475668896
GOOGL,2006-01-10,11.755756378173828,0.61255713977304
GOOGL,2006-01-11,11.802553176879883,0.398075608243631
GOOGL,2006-01-12,11.602352142333984,-1.696251917238334
GOOGL,2006-01-13,11.66791820526123,0.5651100925303965
GOOGL,2006-01-17,11.689438819885254,0.1844426250290354
GOOGL,2006-01-18,11.13388442993164,-4.752618141159548
GOOGL,2006-01-19,10.922171592712402,-1.9015181857832353
GOOGL,2006-01-20,9.996496200561523,-8.475195470912734
GOOGL,2006-01-23,10.698198318481445,7.01948066444027
GOOGL,2006-01-24,11.086836814880371,3.6327471676005585
GOOGL,2006-01-25,10.835836410522461,-2.2639496598437003
GOOGL,2006-01-26,10.8676176071167,0.2932971243768234
GOOGL,2006-01-27,10.848097801208496,-0.17961439768934273
GOOGL,2006-01-30,10.681180953979492,-1.5386738789394894
GOOGL,2006-01-31,10.827326774597168,1.3682552636019807
GOOGL,2006-02-01,10.05455493927002,-7.137235731540015
GOOGL,2006-02-02,9.910910606384277,-1.4286493410534895
GOOGL,2006-02-03,9.548297882080078,-3.6587225806538504
GOOGL,2006-02-06,9.637137413024902,0.9304226998568588
GOOGL,2006-02-07,9.207206726074219,-4.461186642099946
GOOGL,2006-02-08,9.236235618591309,0.3152844655359033
GOOGL,2006-02-09,8.978227615356445,-2.7934324533203547
GOOGL,2006-02-10,9.074323654174805,1.0703230407524522
GOOGL,2006-02-13,8.651150703430176,-4.663410374942279
GOOGL,2006-02-14,8.591591835021973,-0.6884502472554122
GOOGL,2006-02-15,8.56806755065918,-0.27380588853046506
GOOGL,2006-02-16,9.170671463012695,7.03313680465969
GOOGL,2006-02-17,9.227977752685547,0.6248865189858899
GOOGL,2006-02-21,9.173924446105957,-0.5857546260756741
GOOGL,2006-02-22,9.146395683288574,-0.30007618853965523
GOOGL,2006-02-23,9.461211204528809,3.441962628135964
GOOGL,2006-02-24,9.444443702697754,-0.17722362886295473
GOOGL,2006-02-27,9.769268989562988,3.4393268369258267
GOOGL,2006-02-28,9.074575424194336,-7.111008675376107
GOOGL,2006-03-01,9.129129409790039,0.6011739728368326
GOOGL,2006-03-02,9.420671463012695,3.193536208502068
GOOGL,2006-03-03,9.463964462280273,0.4595532222682275
GOOGL,2006-03-06,9.211711883544922,-2.6654007392011403
GOOGL,2006-03-07,9.120369911193848,-0.991585207025858
GOOGL,2006-03-08,8.855855941772461,-2.900254836119498
GOOGL,2006-03-09,8.58358383178711,-3.074486664818732
GOOGL,2006-03-10,8.445945739746094,-1.603503789772609
GOOGL,2006-03-13,8.434934616088867,-0.13037170728446013
GOOGL,2006-03-14,8.787788391113281,4.183242563035128
GOOGL,2006-03-15,8.621121406555176,-1.896574850694499
GOOGL,2006-03-16,8.477727890014648,-1.663281489476487
GOOGL,2006-03-17,8.503252983093262,0.3010841278437093
GOOGL,2006-03-20,8.713462829589844,2.472110931128779
GOOGL,2006-03-21,8.50650691986084,-2.3751281640429722
GOOGL,2006-03-22,8.51401424407959,0.08825390127200627
GOOGL,2006-03-23,8.555806159973145,0.4908603003878742
GOOGL,2006-03-24,9.154153823852539,6.993469144715547
GOOGL,2006-03-27,9.25150203704834,1.063432132221176
GOOGL,2006-03-28,9.439438819885254,2.031419136960766
GOOGL,2006-03-29,9.884384155273438,4.71368419117093
GOOGL,2006-03-30,9.720721244812012,-1.6557724577520583
GOOGL,2006-03-31,9.759759902954102,0.4016024856481115
GOOGL,2006-04-03,9.752251625061035,-0.07693096928330645
GOOGL,2006-04-04,10.118618965148926,3.756746176917858
GOOGL,2006-04-05,10.209959983825684,0.9027024240299886
GOOGL,2006-04-06,10.289790153503418,0.7818852356346051
GOOGL,2006-04-07,10.164163589477539,-1.2208855783429784
GOOGL,2006-04-10,10.419919967651367,2.5162560197142136
GOOGL,2006-04-11,10.251751899719238,-1.6139094009762656
GOOGL,2006-04-12,10.233983993530273,-0.1733158036086646
GOOGL,2006-04-13,10.064064025878906,-1.6603501408521626
GOOGL,2006-04-17,10.180681228637695,1.158748617446359
GOOGL,2006-04-18,10.11611557006836,-0.6341978215339439
GOOGL,2006-04-19,10.272772789001465,1.548590640824865
GOOGL,2006-04-20,10.385384559631348,1.0962159189430443
GOOGL,2006-04-21,10.938438415527344,5.325309358747798
GOOGL,2006-04-24,11.023524284362793,0.7778612047097067
GOOGL,2006-04-25,10.689689636230469,-3.0283840223936265
GOOGL,2006-04-26,10.659910202026367,-0.2785809056903843
GOOGL,2006-04-27,10.511260986328125,-1.3944696801478251
GOOGL,2006-04-28,10.458958625793457,-0.4975840729546821
GOOGL,2006-05-01,9.982481956481934,-4.55567983734495
GOOGL,2006-05-02,9.87987995147705,-1.0278205906323779
GOOGL,2006-05-03,9.864113807678223,-0.15957829322077455
GOOGL,2006-05-04,9.878628730773926,0.14714877969477236
GOOGL,2006-05-05,9.867366790771484,-0.11400306975155594
GOOGL,2006-05-08,9.879379272460938,0.1217394867766286
GOOGL,2006-05-09,10.230230331420898,3.5513471978747546
GOOGL,2006-05-10,10.084585189819336,-1.4236741195770675
GOOGL,2006-05-11,9.684684753417969,-3.9654624248211756
GOOGL,2006-05-12,9.3626127243042,-3.325580928177374
GOOGL,2006-05-15,9.414414405822754,0.553282326674509
GOOGL,2006-05-16,9.291791915893555,-1.3024972626375808
GOOGL,2006-05-17,9.371871948242188,0.8618362644524646
GOOGL,2006-05-18,9.28403377532959,-0.9372532339077977
GOOGL,2006-05-19,9.259759902954102,-0.26145825147675383
GOOGL,2006-05-22,9.28303337097168,0.25133986476424397
GOOGL,2006-05-23,9.39889907836914,1.2481448979788867
GOOGL,2006-05-24,9.540790557861328,1.509660634815635
GOOGL,2006-05-25,9.584334373474121,0.45639630540799114
GOOGL,2006-05-26,9.543292999267578,-0.42821308822582616
GOOGL,2006-05-30,9.307807922363281,-2.4675452898949013
GOOGL,2006-05-31,9.304804801940918,-0.032264529386638596
GOOGL,2006-06-01,9.575075149536133,2.9046321051123813
GOOGL,2006-06-02,9.495494842529297,-0.8311193986889065
GOOGL,2006-06-05,9.370369911193848,-1.317729443388549
GOOGL,2006-06-06,9.759510040283203,4.152879051492819
GOOGL,2006-06-07,9.672422409057617,-0.8923360995185647
GOOGL,2006-06-08,9.842342376708984,1.756746763791539
GOOGL,2006-06-09,9.673924446105957,-1.7111570006096644
GOOGL,2006-06-12,9.54804801940918,-1.301192989443356
GOOGL,2006-06-13,9.672673225402832,1.3052427652261
GOOGL,2006-06-14,9.619368553161621,-0.5510852170754532
GOOGL,2006-06-15,9.784785270690918,1.7196213723917442
GOOGL,2006-06-16,9.777276992797852,-0.07673421220143473
GOOGL,2006-06-19,9.713212966918945,-0.6552338235492061
GOOGL,2006-06-20,9.688939094543457,-0.24990569503787752
GOOGL,2006-06-21,10.063312530517578,3.8639259914943436
GOOGL,2006-06-22,10.008758544921875,-0.5421076353364307
GOOGL,2006-06-23,10.131631851196289,1.2276578131336313
GOOGL,2006-06-26,10.115615844726562,-0.158079238418396
GOOGL,2006-06-27,10.06806755065918,-0.47004843597506785
GOOGL,2006-06-28,10.16291332244873,0.9420454452884641
GOOGL,2006-06-29,10.455705642700195,2.880988068694035
GOOGL,2006-06-30,10.493743896484375,0.3638037936802174
GOOGL,2006-07-03,10.590591430664062,0.9229073544679611
GOOGL,2006-07-05,10.547046661376953,-0.4111646603704222
GOOGL,2006-07-06,10.590339660644531,0.41047508992366755
GOOGL,2006-07-07,10.521772384643555,-0.6474511507481129
GOOGL,2006-07-10,10.46546459197998,-0.5351550157628893
GOOGL,2006-07-11,10.624625205993652,1.520817471740732
GOOGL,2006-07-12,10.441692352294922,-1.7217817113730605
GOOGL,2006-07-13,10.23098087310791,-2.0179820672527327
GOOGL,2006-07-14,10.0975980758667,-1.3037146574265135
GOOGL,2006-07-17,10.207456588745117,1.0879667823279648
GOOGL,2006-07-18,10.086336135864258,-1.1865879793641065
GOOGL,2006-07-19,9.9849853515625,-1.004832507429354
GOOGL,2006-07-20,9.687687873840332,-2.9774453066738427
GOOGL,2006-07-21,9.762513160705566,0.772375078962706
GOOGL,2006-07-24,9.782281875610352,0.20249616650305224
GOOGL,2006-07-25,9.743743896484375,-0.3939569480415517
GOOGL,2006-07-26,9.647147178649902,-0.9913716828017782
GOOGL,2006-07-27,9.56956958770752,-0.8041505898662926
GOOGL,2006-07-28,9.712713241577148,1.4958212337313759
GOOGL,2006-07-31,9.674674987792969,-0.39163365414053297
GOOGL,2006-08-01,9.397147178649902,-2.868600852155112
GOOGL,2006-08-02,9.189940452575684,-2.2049960709883076
GOOGL,2006-08-03,9.394144058227539,2.2220340458748433
GOOGL,2006-08-04,9.355606079101562,-0.4102340658936776
GOOGL,2006-08-07,9.458208084106445,1.0966900929494372
GOOGL,2006-08-08,9.53453540802002,0.8069956088387897
GOOGL,2006-08-09,9.43293285369873,-1.0656266925793356
GOOGL,2006-08-10,9.364363670349121,-0.7269126624040667
GOOGL,2006-08-11,9.221721649169922,-1.5232430755637405
GOOGL,2006-08-14,9.2449951171875,0.2523766049658649
GOOGL,2006-08-15,9.533783912658691,3.1237311843929527
GOOGL,2006-08-16,9.702703475952148,1.7717997894746818
GOOGL,2006-08-17,9.654655456542969,-0.49520238898638214
GOOGL,2006-08-18,9.59359359741211,-0.6324602613289265
GOOGL,2006-08-21,9.44194221496582,-1.580756792607907
GOOGL,2006-08-22,9.466716766357422,0.2623882971062086
GOOGL,2006-08-23,9.345094680786133,-1.2847335414481464
GOOGL,2006-08-24,9.3526029586792,0.08034458878736217
GOOGL,2006-08-25,9.340841293334961,-0.1257582022481052
GOOGL,2006-08-28,9.533283233642578,2.0602206403499412
GOOGL,2006-08-29,9.483233451843262,-0.5250004701705779
GOOGL,2006-08-30,9.528278350830078,0.4749951502887484
GOOGL,2006-08-31,9.472723007202148,-0.5830575218564005
GOOGL,2006-09-01,9.47447395324707,0.01848408365356935
GOOGL,2006-09-05,9.618618965148926,1.5214038543264419
GOOGL,2006-09-06,9.513012886047363,-1.0979339080194772
GOOGL,2006-09-07,9.471721649169922,-0.43405004673128245
GOOGL,2006-09-08,9.455705642700195,-0.16909287522327565
GOOGL,2006-09-11,9.611862182617188,1.6514530572083297
GOOGL,2006-09-12,9.807307243347168,2.0333735234306483
GOOGL,2006-09-13,10.174424171447754,3.7432999598296712
GOOGL,2006-09-14,10.109609603881836,-0.6370342583888466
GOOGL,2006-09-15,10.257257461547852,1.46047041825752
GOOGL,2006-09-18,10.377628326416016,1.1735189968605786
GOOGL,2006-09-19,10.105355262756348,-2.6236540286050047
GOOGL,2006-09-20,9.934934616088867,-1.6864389448589923
GOOGL,2006-09-21,10.18143081665039,2.481105413238871
GOOGL,2006-09-22,10.104604721069336,-0.7545707176580319
GOOGL,2006-09-25,10.109609603881836,0.04953071347821858
GOOGL,2006-09-26,10.18193244934082,0.7153871246542876
GOOGL,2006-09-27,10.083083152770996,-0.9708304102550191
GOOGL,2006-09-28,10.099599838256836,0.16380590376565696
GOOGL,2006-09-29,10.057558059692383,-0.41627172598661666
GOOGL,2006-10-02,10.046046257019043,-0.11445922166212208
GOOGL,2006-10-03,10.11111068725586,0.6476620609959571
GOOGL,2006-10-04,10.402902603149414,2.8858542342072413
GOOGL,2006-10-05,10.305556297302246,-0.9357610040268693
GOOGL,2006-10-06,10.523022651672363,2.1101854969929557
GOOGL,2006-10-09,10.735735893249512,2.0214081886761326
GOOGL,2006-10-10,10.676926612854004,-0.5477899324301205
GOOGL,2006-10-11,10.673172950744629,-0.035156766038424436
GOOGL,2006-10-12,10.696697235107422,0.22040572631358835
GOOGL,2006-10-13,10.693193435668945,-0.032755899895686724
GOOGL,2006-10-16,10.554304122924805,-1.2988571990183218
GOOGL,2006-10-17,10.526527404785156,-0.2631790577202975
GOOGL,2006-10-18,10.493243217468262,-0.31619342293037755
GOOGL,2006-10-19,10.662161827087402,1.6097845643941566
GOOGL,2006-10-20,11.503252983093262,7.888561153414986
GOOGL,2006-10-23,12.031532287597656,4.592434029581249
GOOGL,2006-10-24,11.844594955444336,-1.5537283837572247
GOOGL,2006-10-25,12.177177429199219,2.807883891394791
GOOGL,2006-10-26,12.139639854431152,-0.3082617050323644
GOOGL,2006-10-27,11.891892433166504,-2.0408136010247158
GOOGL,2006-10-30,11.926176071166992,0.28829421551839207
GOOGL,2006-10-31,11.921671867370605,-0.03776737631164817
GOOGL,2006-11-01,11.699198722839355,-1.8661237031708189
GOOGL,2006-11-02,11.759510040283203,0.5155166509489773
GOOGL,2006-11-03,11.806806564331055,0.4021980838132988
GOOGL,2006-11-06,11.935686111450195,1.0915699043337668
GOOGL,2006-11-07,11.826075553894043,-0.9183431646296425
GOOGL,2006-11-08,11.886886596679688,0.514211519354113
GOOGL,2006-11-09,11.827577590942383,-0.49894482676289265
GOOGL,2006-11-10,11.850601196289062,0.19466036193507286
GOOGL,2006-11-13,12.037788391113281,1.579558637774725
GOOGL,2006-11-14,12.244745254516602,1.719226627676096
GOOGL,2006-11-15,12.310561180114746,0.5375034288595648
GOOGL,2006-11-16,12.409910202026367,0.8070226893644783
GOOGL,2006-11-17,12.482232093811035,0.5827753030223981
GOOGL,2006-11-20,12.388639450073242,-0.7498069498659499
GOOGL,2006-11-21,12.754003524780273,2.949186439555884
GOOGL,2006-11-22,12.712963104248047,-0.32178461024012783
GOOGL,2006-11-24,12.637638092041016,-0.5925055519264477
GOOGL,2006-11-27,12.130881309509277,-4.009901049871701
GOOGL,2006-11-28,12.249750137329102,0.9798861664456648
GOOGL,2006-11-29,12.128377914428711,-0.9908138659132981
GOOGL,2006-11-30,12.1323823928833,0.03301742807524377
GOOGL,2006-12-01,12.032032012939453,-0.8271283965028298
GOOGL,2006-12-04,12.133382797241211,0.8423413783537503
GOOGL,2006-12-05,12.187187194824219,0.44344102944844366
GOOGL,2006-12-06,12.22998046875,0.35113331108884704
GOOGL,2006-12-07,12.078078269958496,-1.242047762706111
GOOGL,2006-12-08,12.11486530303955,0.3045768727344189
GOOGL,2006-12-11,12.110360145568848,-0.03718702072216251
GOOGL,2006-12-12,12.056556701660156,-0.444276167363844
GOOGL,2006-12-13,11.986737251281738,-0.5790994237086289
GOOGL,2006-12-14,12.065065383911133,0.653456657865914
GOOGL,2006-12-15,12.019519805908203,-0.3774996367915673
GOOGL,2006-12-18,11.581582069396973,-3.6435543481193156
GOOGL,2006-12-19,11.727477073669434,1.2597156709528656
GOOGL,2006-12-20,11.584083557128906,-1.2227141067065017
GOOGL,2006-12-21,11.41641616821289,-1.4473945054793047
GOOGL,2006-12-22,11.400900840759277,-0.13590366035195478
GOOGL,2006-12-26,11.449700355529785,0.42803209546429244
GOOGL,2006-12-27,11.712462425231934,2.294925295361505
GOOGL,2006-12-28,11.575575828552246,-1.1687260262606691
GOOGL,2006-12-29,11.523524284362793,-0.4496669967904543
GOOGL,2007-01-03,11.701451301574707,1.544032995646627
GOOGL,2007-01-04,12.09359359741211,3.351227858245509
GOOGL,2007-01-05,12.19194221496582,0.8132290601757575
GOOGL,2007-01-08,12.101601600646973,-0.7409862409612833
GOOGL,2007-01-09,12.149649620056152,0.3970385160143586
GOOGL,2007-01-10,12.248748779296875,0.8156544619783324
GOOGL,2007-01-11,12.505505561828613,2.0961878405548973
GOOGL,2007-01-12,12.637638092041016,1.05659486982852
GOOGL,2007-01-16,12.619620323181152,-0.14257228074295858
GOOGL,2007-01-17,12.444443702697754,-1.3881290878586472
GOOGL,2007-01-18,12.207958221435547,-1.9003298734112217
GOOGL,2007-01-19,12.256006240844727,0.39357948755767147
GOOGL,2007-01-22,12.03303337097168,-1.8192946828793244
GOOGL,2007-01-23,11.988238334655762,-0.3722671992581805
GOOGL,2007-01-24,12.489238739013672,4.179099467096936
GOOGL,2007-01-25,12.21446418762207,-2.200090470952931
GOOGL,2007-01-26,12.408408164978027,1.5878222276217047
GOOGL,2007-01-29,12.324073791503906,-0.6796550560945414
GOOGL,2007-01-30,12.370369911193848,0.3756559760446976
GOOGL,2007-01-31,12.550049781799316,1.4525020019237944
GOOGL,2007-02-01,12.055806159973145,-3.9381805683587623
GOOGL,2007-02-02,12.04955005645752,-0.05189286749148758
GOOGL,2007-02-05,11.690690994262695,-2.9781947086273686
GOOGL,2007-02-06,11.798798561096191,0.9247320529346847
GOOGL,2007-02-07,11.762011528015137,-0.31178626273314913
GOOGL,2007-02-08,11.787537574768066,0.21702109959789162
GOOGL,2007-02-09,11.558809280395508,-1.940424731813073
GOOGL,2007-02-12,11.468718528747559,-0.7794120437712326
GOOGL,2007-02-13,11.488988876342773,0.17674466021992963
GOOGL,2007-02-14,11.659910202026367,1.4876968506388089
GOOGL,2007-02-15,11.548297882080078,-0.9572313852545089
GOOGL,2007-02-16,11.760259628295898,1.8354371213850307
GOOGL,2007-02-20,11.814313888549805,0.4596349227175889
GOOGL,2007-02-21,11.908408164978027,0.7964430039345549
GOOGL,2007-02-22,11.908158302307129,-0.0020982037853944924
GOOGL,2007-02-23,11.777276992797852,-1.0990894325272782
GOOGL,2007-02-26,11.63488483428955,-1.209041432882807
GOOGL,2007-02-27,11.230480194091797,-3.475794096439355
GOOGL,2007-02-28,11.247496604919434,0.15151988635881963
GOOGL,2007-03-01,11.21696662902832,-0.2714379649402132
GOOGL,2007-03-02,10.977977752685547,-2.130601652360231
GOOGL,2007-03-05,11.034785270690918,0.5174679643659807
GOOGL,2007-03-06,11.450200080871582,3.7645935103425288
GOOGL,2007-03-07,11.4024019241333,-0.41744385600852585
GOOGL,2007-03-08,11.379379272460938,-0.20191054328330127
GOOGL,2007-03-09,11.335334777832031,-0.3870553355708739
GOOGL,2007-03-12,11.38012981414795,0.3951805323255231
GOOGL,2007-03-13,11.086836814880371,-2.5772377297748505
GOOGL,2007-03-14,11.211211204528809,1.1218203327526766
GOOGL,2007-03-15,11.165916442871094,-0.40401309752703396
GOOGL,2007-03-16,11.032281875610352,-1.1968078746107946
GOOGL,2007-03-19,11.19194221496582,1.4472104788080031
GOOGL,2007-03-20,11.143142700195312,-0.43602364838207786
GOOGL,2007-03-21,11.425174713134766,2.5309916648066366
GOOGL,2007-03-22,11.562562942504883,1.202504406450533
GOOGL,2007-03-23,11.557307243347168,-0.045454447978787726
GOOGL,2007-03-26,11.636636734008789,0.6864011572184081
GOOGL,2007-03-27,11.602102279663086,-0.2967735019584694
GOOGL,2007-03-28,11.55855941772461,-0.3753014832044821
GOOGL,2007-03-29,11.53453540802002,-0.20784605448106452
GOOGL,2007-03-30,11.46546459197998,-0.5988174954321468
GOOGL,2007-04-02,11.474724769592285,0.08076582974911872
GOOGL,2007-04-03,11.826827049255371,3.0685030511245603
GOOGL,2007-04-04,11.787286758422852,-0.33432712483107974
GOOGL,2007-04-05,11.79955005645752,0.10403834475227747
GOOGL,2007-04-09,11.71696662902832,-0.6998862417131213
GOOGL,2007-04-10,11.674174308776855,-0.36521671185312243
GOOGL,2007-04-11,11.62487506866455,-0.4222931644531025
GOOGL,2007-04-12,11.696446418762207,0.6156741442373104
GOOGL,2007-04-13,11.66891860961914,-0.23535190225733027
GOOGL,2007-04-16,11.868618965148926,1.7113869948939708
GOOGL,2007-04-17,11.831831932067871,-0.30995209458721806
GOOGL,2007-04-18,11.912161827087402,0.678930325250926
GOOGL,2007-04-19,11.80305290222168,-0.9159456230490193
GOOGL,2007-04-20,12.074073791503906,2.2961931250110146
GOOGL,2007-04-23,11.988988876342773,-0.7046910316301336
GOOGL,2007-04-24,11.950200080871582,-0.3235368376038106
GOOGL,2007-04-25,11.961711883544922,0.09633146387035829
GOOGL,2007-04-26,12.041542053222656,0.6673808101627321
GOOGL,2007-04-27,11.987236976623535,-0.4509810816513138
GOOGL,2007-04-30,11.796296119689941,-1.592867958695987
GOOGL,2007-05-01,11.736737251281738,-0.5048946534055743
GOOGL,2007-05-02,11.656155586242676,-0.6865763739429598
GOOGL,2007-05-03,11.8425931930542,1.599477678828931
GOOGL,2007-05-04,11.789790153503418,-0.44587396265330925
GOOGL,2007-05-07,11.693443298339844,-0.8172058527686654
GOOGL,2007-05-08,11.68193244934082,-0.09843848988995152
GOOGL,2007-05-09,11.742993354797363,0.5226952451688582
GOOGL,2007-05-10,11.548297882080078,-1.6579714118440392
GOOGL,2007-05-11,11.680179595947266,1.1420013166774323
GOOGL,2007-05-14,11.556056022644043,-1.062685485985937
GOOGL,2007-05-15,11.461461067199707,-0.8185747391582177
GOOGL,2007-05-16,11.82707691192627,3.189958440576812
GOOGL,2007-05-17,11.785785675048828,-0.3491246162084516
GOOGL,2007-05-18,11.769769668579102,-0.13589256508909076
GOOGL,2007-05-21,11.776777267456055,0.059538963584482296
GOOGL,2007-05-22,11.908408164978027,1.1177157768426316
GOOGL,2007-05-23,11.86111068725586,-0.3971771631179677
GOOGL,2007-05-24,11.87012004852295,0.07595714688650723
GOOGL,2007-05-25,12.100099563598633,1.9374657891880531
GOOGL,2007-05-29,12.189940452575684,0.7424805763361242
GOOGL,2007-05-30,12.477477073669434,2.358802507792346
GOOGL,2007-05-31,12.460209846496582,-0.1383871681021942
GOOGL,2007-06-01,12.522522926330566,0.5000965521580358
GOOGL,2007-06-04,12.689438819885254,1.3329254379220945
GOOGL,2007-06-05,12.983983993530273,2.3211836065078595
GOOGL,2007-06-06,12.969219207763672,-0.1137153725232487
GOOGL,2007-06-07,12.889389038085938,-0.6155356648605781
GOOGL,2007-06-08,12.900150299072266,0.0834893023597294
GOOGL,2007-06-11,12.796296119689941,-0.805061778154581
GOOGL,2007-06-12,12.631881713867188,-1.2848593396472374
GOOGL,2007-06-13,12.643644332885742,0.09311850193816085
GOOGL,2007-06-14,12.58358383178711,-0.47502523415987596
GOOGL,2007-06-15,12.659910202026367,0.6065551059186491
GOOGL,2007-06-18,12.892892837524414,1.840318231173188
GOOGL,2007-06-19,12.870620727539062,-0.1727471892152055
GOOGL,2007-06-20,12.762011528015137,-0.8438536246471506
GOOGL,2007-06-21,12.865615844726562,0.8118180780827045
GOOGL,2007-06-22,13.137638092041016,2.114335221861552
GOOGL,2007-06-25,13.198698997497559,0.46477841015832855
GOOGL,2007-06-26,13.269769668579102,0.5384672466204332
GOOGL,2007-06-27,13.170419692993164,-0.7486940472010151
GOOGL,2007-06-28,13.138387680053711,-0.2432117858514049
GOOGL,2007-06-29,13.080580711364746,-0.4399852561568496
GOOGL,2007-07-02,13.272772789001465,1.4692931596663517
GOOGL,2007-07-03,13.371871948242188,0.7466349406873185
GOOGL,2007-07-05,13.554304122924805,1.3642979486249152
GOOGL,2007-07-06,13.49849796295166,-0.41172279644189347
GOOGL,2007-07-09,13.577577590942383,0.5858402039083721
GOOGL,2007-07-10,13.597097396850586,0.14376501093409377
GOOGL,2007-07-11,13.625374794006348,0.2079664234979406
GOOGL,2007-07-12,13.646897315979004,0.15795911890896797
GOOGL,2007-07-13,13.817817687988281,1.2524485826470588
GOOGL,2007-07-16,13.83858871459961,0.15032060112780687
GOOGL,2007-07-17,13.88888931274414,0.3634806928792145
GOOGL,2007-07-18,13.751251220703125,-0.9909942324525689
GOOGL,2007-07-19,13.72847843170166,-0.16560521392540162
GOOGL,2007-07-20,13.016016006469727,-5.189667804603337
GOOGL,2007-07-23,12.825575828552246,-1.463121878636442
GOOGL,2007-07-24,12.862862586975098,0.29072190536540976
GOOGL,2007-07-25,12.756756782531738,-0.8249003962057522
GOOGL,2007-07-26,12.712713241577148,-0.345256570344743
GOOGL,2007-07-27,12.810059547424316,0.7657398070523236
GOOGL,2007-07-30,12.915665626525879,0.8243995955725003
GOOGL,2007-07-31,12.762763023376465,-1.1838538374312368
GOOGL,2007-08-01,12.836336135864258,0.5764669637212227
GOOGL,2007-08-02,12.78803825378418,-0.3762590942530397
GOOGL,2007-08-03,12.5875883102417,-1.5674800119022447
GOOGL,2007-08-06,12.762763023376465,1.3916463489057396
GOOGL,2007-08-07,12.913413047790527,1.18038722601157
GOOGL,2007-08-08,13.157657623291016,1.8914021769192768
GOOGL,2007-08-09,12.881131172180176,-2.1016389012991743
GOOGL,2007-08-10,12.906657218933105,0.19816618906931538
GOOGL,2007-08-13,12.900400161743164,-0.04847930090497998
GOOGL,2007-08-14,12.727727890014648,-1.338503221323195
GOOGL,2007-08-15,12.451201438903809,-2.1726301308482965
GOOGL,2007-08-16,12.300299644470215,-1.2119456517834526
GOOGL,2007-08-17,12.513513565063477,1.7334042808389238
GOOGL,2007-08-20,12.46045970916748,-0.42397249677434967
GOOGL,2007-08-21,12.67792797088623,1.7452667621785434
GOOGL,2007-08-22,12.831582069396973,1.211981160199005
GOOGL,2007-08-23,12.817567825317383,-0.10921680587628879
GOOGL,2007-08-24,12.887887954711914,0.5486230332687247
GOOGL,2007-08-27,12.844344139099121,-0.33786618696411974
GOOGL,2007-08-28,12.672673225402832,-1.336548692850037
GOOGL,2007-08-29,12.834835052490234,1.2796181531955053
GOOGL,2007-08-30,12.797798156738281,-0.28856542059546575
GOOGL,2007-08-31,12.894144058227539,0.7528318567716186
GOOGL,2007-09-04,13.141892433166504,1.9214022568708744
GOOGL,2007-09-05,13.208208084106445,0.5046126444664845
GOOGL,2007-09-06,13.10110092163086,-0.8109136515230153
GOOGL,2007-09-07,12.996747016906738,-0.796527752502274
GOOGL,2007-09-10,12.87487506866455,-0.9377111679072514
GOOGL,2007-09-11,13.046296119689941,1.3314385585193156
GOOGL,2007-09-12,13.079328536987305,0.2531938336698403
GOOGL,2007-09-13,13.132633209228516,0.40754899680415235
GOOGL,2007-09-14,13.231982231140137,0.7565049623239783
GOOGL,2007-09-17,13.145646095275879,-0.6524807421602663
GOOGL,2007-09-18,13.395145416259766,1.8979616458224102
GOOGL,2007-09-19,13.684934616088867,2.163389726828502
GOOGL,2007-09-20,13.834585189819336,1.0935424825086804
GOOGL,2007-09-21,14.01651668548584,1.3150484323908973
GOOGL,2007-09-24,14.214715003967285,1.4140340494630976
GOOGL,2007-09-25,14.239238739013672,0.17252357883743574
GOOGL,2007-09-26,14.218217849731445,-0.14762649652493298
GOOGL,2007-09-27,14.201702117919922,-0.11615894471497246
GOOGL,2007-09-28,14.195945739746094,-0.04053301587395586
GOOGL,2007-10-01,14.578328132629395,2.6936028066992357
GOOGL,2007-10-02,14.624374389648438,0.31585416791368726
GOOGL,2007-10-03,14.61511516571045,-0.06331364126278549
GOOGL,2007-10-04,14.490240097045898,-0.8544241167358635
GOOGL,2007-10-05,14.86611557006836,2.59399064822321
GOOGL,2007-10-08,15.255756378173828,2.620999455230777
GOOGL,2007-10-09,15.39489459991455,0.9120375174565876
GOOGL,2007-10-10,15.650400161743164,1.659677240206836
GOOGL,2007-10-11,15.565566062927246,-0.5420570588558604
GOOGL,2007-10-12,15.950700759887695,2.474273633245705
GOOGL,2007-10-15,15.518267631530762,-2.711060378265029
GOOGL,2007-10-16,15.415414810180664,-0.6627854589974724
GOOGL,2007-10-17,15.852852821350098,2.837666170880726
GOOGL,2007-10-18,16.006507873535156,0.9692580503751325
GOOGL,2007-10-19,16.13388442993164,0.7957798003341177
GOOGL,2007-10-22,16.2850341796875,0.9368466125581287
GOOGL,2007-10-23,16.911161422729492,3.8448015284055614
GOOGL,2007-10-24,16.912412643432617,0.007398786350898412
GOOGL,2007-10-25,16.72947883605957,-1.0816541154114012
GOOGL,2007-10-26,16.881881713867188,0.9109840139139402
GOOGL,2007-10-29,16.99774742126465,0.6863317097067778
GOOGL,2007-10-30,17.38663673400879,2.28788734828258
GOOGL,2007-10-31,17.69269371032715,1.7603000568804816
GOOGL,2007-11-01,17.597848892211914,-0.536067710593291
GOOGL,2007-11-02,17.799049377441406,1.143324314590144
GOOGL,2007-11-05,18.159408569335938,2.024597967300723
GOOGL,2007-11-06,18.563312530517578,2.224213193064428
GOOGL,2007-11-07,18.341842651367188,-1.1930515029917266
GOOGL,2007-11-08,17.36336326599121,-5.334684218889219
GOOGL,2007-11-09,16.61586570739746,-4.305027471594958
GOOGL,2007-11-12,15.817567825317383,-4.8044314761443445
GOOGL,2007-11-13,16.5302791595459,4.505821262152332
GOOGL,2007-11-14,16.05805778503418,-2.8567053826131006
GOOGL,2007-11-15,15.757006645202637,-1.8747668233708659
GOOGL,2007-11-16,15.856607437133789,0.6321047783620637
GOOGL,2007-11-19,15.661911964416504,-1.2278507460639854
GOOGL,2007-11-20,16.2297306060791,3.6254746096943125
GOOGL,2007-11-21,16.529529571533203,1.847220836443264
GOOGL,2007-11-23,16.93443489074707,2.4495876755693313
GOOGL,2007-11-26,16.666667938232422,-1.5811980396284508
GOOGL,2007-11-27,16.85610580444336,1.1366271105478498
GOOGL,2007-11-28,17.323823928833008,2.7747697470334787
GOOGL,2007-11-29,17.442441940307617,0.684710327014959
GOOGL,2007-11-30,17.342342376708984,-0.5738850325040401
GOOGL,2007-12-03,17.05530548095703,-1.6551218371599452
GOOGL,2007-12-04,17.12112045288086,0.3858914869470542
GOOGL,2007-12-05,17.4802303314209,2.097467157761934
GOOGL,2007-12-06,17.899398803710938,2.3979573743749816
GOOGL,2007-12-07,17.88964080810547,-0.05451577291771814
GOOGL,2007-12-10,17.978477478027344,0.4965816299767445
GOOGL,2007-12-11,17.49749755859375,-2.6753095195153787
GOOGL,2007-12-12,17.501251220703125,0.021452565412882763
GOOGL,2007-12-13,17.368619918823242,-0.7578389693817189
GOOGL,2007-12-14,17.266265869140625,-0.5893044476820597
GOOGL,2007-12-17,16.74749755859375,-3.0045194165233546
GOOGL,2007-12-18,16.850601196289062,0.6156360813583506
GOOGL,2007-12-19,16.951200485229492,0.5970071202123339
GOOGL,2007-12-20,17.259510040283203,1.8188066109085188
GOOGL,2007-12-21,17.43468475341797,1.0149460368568564
GOOGL,2007-12-24,17.535785675048828,0.579883852566021
GOOGL,2007-12-26,17.788789749145508,1.4427872168663258
GOOGL,2007-12-27,17.536035537719727,-1.4208623239134188
GOOGL,2007-12-28,17.58083152770996,0.2554510675681465
GOOGL,2007-12-31,17.304304122924805,-1.572891500321294
GOOGL,2008-01-02,17.146896362304688,-0.909645135117465
GOOGL,2008-01-03,17.150400161743164,0.020434015371906256
GOOGL,2008-01-04,16.44144058227539,-4.133778645289143
GOOGL,2008-01-07,16.24749755859375,-1.1795987262254837
GOOGL,2008-01-08,15.807807922363281,-2.706199121709696
GOOGL,2008-01-09,16.346345901489258,3.406784683688535
GOOGL,2008-01-10,16.18443489074707,-0.9905027809758771
GOOGL,2008-01-11,15.972222328186035,-1.3112139162941072
GOOGL,2008-01-14,16.361862182617188,2.439484289819571
GOOGL,2008-01-15,15.957206726074219,-2.4731626023159703
GOOGL,2008-01-16,15.414163589477539,-3.403121523200814
GOOGL,2008-01-17,15.034785270690918,-2.4612319480351363
GOOGL,2008-01-18,15.021270751953125,-0.08988833890523074
GOOGL,2008-01-22,14.623373031616211,-2.648895202725632
GOOGL,2008-01-23,13.729228973388672,-6.1144857365969525
GOOGL,2008-01-24,14.376626968383789,4.715472341891647
GOOGL,2008-01-25,14.174174308776855,-1.4082069462618363
GOOGL,2008-01-28,13.913413047790527,-1.8396927772001526
GOOGL,2008-01-29,13.776777267456055,-0.9820435853169052
GOOGL,2008-01-30,13.720470428466797,-0.4087083495373567
GOOGL,2008-01-31,14.121622085571289,2.923745648488807
GOOGL,2008-02-01,12.910409927368164,-8.577004474866069
GOOGL,2008-02-04,12.398147583007812,-3.967824005916587
GOOGL,2008-02-05,12.682682991027832,2.294983231285186
GOOGL,2008-02-06,12.555304527282715,-1.0043495042431405
GOOGL,2008-02-07,12.636385917663574,0.6457938969514299
GOOGL,2008-02-08,12.930179595947266,2.3249818436853475
GOOGL,2008-02-11,13.042041778564453,0.8651247400480733
GOOGL,2008-02-12,12.965214729309082,-0.5890722523343106
GOOGL,2008-02-13,13.378878593444824,3.190567011594614
GOOGL,2008-02-14,13.31956958770752,-0.44330326583846835
GOOGL,2008-02-15,13.254254341125488,-0.49037054952819625
GOOGL,2008-02-19,12.736486434936523,-3.9064280257730344
GOOGL,2008-02-20,12.737737655639648,0.00982390794759258
GOOGL,2008-02-21,12.584083557128906,-1.206290337144067
GOOGL,2008-02-22,12.707708358764648,0.9823901841919058
GOOGL,2008-02-25,12.173172950744629,-4.206387122909883
GOOGL,2008-02-26,11.616366386413574,-4.574046278517674
GOOGL,2008-02-27,11.833333015441895,1.8677667509014118
GOOGL,2008-02-28,11.896647453308105,0.5350516019754448
GOOGL,2008-02-29,11.791291236877441,-0.8855958524800034
GOOGL,2008-03-03,11.43693733215332,-3.0052171353029955
GOOGL,2008-03-04,11.126126289367676,-2.717607290824642
GOOGL,2008-03-05,11.203703880310059,0.697256070304686
GOOGL,2008-03-06,10.828328132629395,-3.350461166153884
GOOGL,2008-03-07,10.844594955444336,0.1502246941143648
GOOGL,2008-03-10,10.350851058959961,-4.5529030684221095
GOOGL,2008-03-11,11.007006645202637,6.339146245126304
GOOGL,2008-03-12,11.01551628112793,0.07731108192798875
GOOGL,2008-03-13,11.086336135864258,0.6429099910428837
GOOGL,2008-03-14,10.958958625793457,-1.1489594804791725
GOOGL,2008-03-17,10.507257461547852,-4.121752619655517
GOOGL,2008-03-18,10.989990234375,4.594279473913598
GOOGL,2008-03-19,10.810811042785645,-1.6303853576585592
GOOGL,2008-03-20,10.849599838256836,0.3587963504095848
GOOGL,2008-03-24,11.52552604675293,6.229964409495614
GOOGL,2008-03-25,11.280780792236328,-2.1235061508151576
GOOGL,2008-03-26,11.466216087341309,1.6438161375549543
GOOGL,2008-03-27,11.113113403320312,-3.079504880523065
GOOGL,2008-03-28,10.962963104248047,-1.3511092132597602
GOOGL,2008-03-31,11.022772789001465,0.5455613065982412
GOOGL,2008-04-01,11.654403686523438,5.730236026929769
GOOGL,2008-04-02,11.654153823852539,-0.002143933551812527
GOOGL,2008-04-03,11.389389038085938,-2.27184907431639
GOOGL,2008-04-04,11.78903865814209,3.5089645170581996
GOOGL,2008-04-07,11.932432174682617,1.2163291740628246
GOOGL,2008-04-08,11.70695686340332,-1.889600610994413
GOOGL,2008-04-09,11.616366386413574,-0.773817466372817
GOOGL,2008-04-10,11.738739013671875,1.0534501339543478
GOOGL,2008-04-11,11.447697639465332,-2.4793240046275256
GOOGL,2008-04-14,11.302803039550781,-1.2657095293557963
GOOGL,2008-04-15,11.182182312011719,-1.0671753468319833
GOOGL,2008-04-16,11.387137413024902,1.832872111135453
GOOGL,2008-04-17,11.249750137329102,-1.2065128461403618
GOOGL,2008-04-18,13.498748779296875,19.99154305218842
GOOGL,2008-04-21,13.458208084106445,-0.30032928127833314
GOOGL,2008-04-22,13.88888931274414,3.2001379823091813
GOOGL,2008-04-23,13.675926208496094,-1.5333343037922886
GOOGL,2008-04-24,13.589590072631836,-0.6313001002493102
GOOGL,2008-04-25,13.61511516571045,0.18782827842627192
GOOGL,2008-04-28,13.816817283630371,1.481457302894551
GOOGL,2008-04-29,13.975726127624512,1.1501117857468435
GOOGL,2008-04-30,14.371622085571289,2.8327398113808577
GOOGL,2008-05-01,14.841841697692871,3.2718617934830663
GOOGL,2008-05-02,14.546796798706055,-1.9879264648987593
GOOGL,2008-05-05,14.8873872756958,2.3413434703373426
GOOGL,2008-05-06,14.673673629760742,-1.4355349395924866
GOOGL,2008-05-07,14.48948860168457,-1.2552073374632822
GOOGL,2008-05-08,14.589839935302734,0.6925802309302842
GOOGL,2008-05-09,14.344344139099121,-1.6826490029516528
GOOGL,2008-05-12,14.638137817382812,2.0481499567685635
GOOGL,2008-05-13,14.589590072631836,-0.33165246397206527
GOOGL,2008-05-14,14.421921730041504,-1.1492327183671547
GOOGL,2008-05-15,14.53954029083252,0.8155540086312474
GOOGL,2008-05-16,14.516265869140625,-0.16007673713431814
GOOGL,2008-05-19,14.452451705932617,-0.439604535927296
GOOGL,2008-05-20,14.47947883605957,0.1870072336298323
GOOGL,2008-05-21,13.763513565063477,-4.944689509218103
GOOGL,2008-05-22,13.750249862670898,-0.09636857863275505
GOOGL,2008-05-23,13.629129409790039,-0.8808600141127387
GOOGL,2008-05-27,14.036537170410156,2.9892427342238737
GOOGL,2008-05-28,14.220219612121582,1.3086022534007924
GOOGL,2008-05-29,14.589590072631836,2.5975018008540074
GOOGL,2008-05-30,14.659660339355469,0.4802757745406172
GOOGL,2008-06-02,14.389389038085938,-1.843639586545931
GOOGL,2008-06-03,14.196697235107422,-1.339124284349369
GOOGL,2008-06-04,14.319820404052734,0.867266286702506
GOOGL,2008-06-05,14.672171592712402,2.460583853132303
GOOGL,2008-06-06,14.189188957214355,-3.2918278827787306
GOOGL,2008-06-09,13.960710525512695,-1.610228973555905
GOOGL,2008-06-10,13.868118286132812,-0.6632344335961493
GOOGL,2008-06-11,13.643644332885742,-1.618633102311573
GOOGL,2008-06-12,13.8375883102417,1.4214968715395626
GOOGL,2008-06-13,14.302051544189453,3.35653311497921
GOOGL,2008-06-16,14.334585189819336,0.22747537672733742
GOOGL,2008-06-17,14.250750541687012,-0.5848418145497858
GOOGL,2008-06-18,14.07357406616211,-1.2432782049381697
GOOGL,2008-06-19,14.01901912689209,-0.3876409717499474
GOOGL,2008-06-20,13.674424171447754,-2.458053251267156
GOOGL,2008-06-23,13.64389419555664,-0.22326333824614908
GOOGL,2008-06-24,13.571070671081543,-0.5337444239256417
GOOGL,2008-06-25,13.788788795471191,1.604281118759343
GOOGL,2008-06-26,13.233734130859375,-4.025405514907298
GOOGL,2008-06-27,13.214964866638184,-0.1418289353223745
GOOGL,2008-06-30,13.173673629760742,-0.31245816613317823
GOOGL,2008-07-01,13.381631851196289,1.5785894449802385
GOOGL,2008-07-02,13.189188957214355,-1.4381123029081788
GOOGL,2008-07-03,13.438438415527344,1.8898012540540021
GOOGL,2008-07-07,13.611360549926758,1.2867725330319102
GOOGL,2008-07-08,13.877126693725586,1.9525318047669993
GOOGL,2008-07-09,13.552302360534668,-2.340717501251788
GOOGL,2008-07-10,13.527777671813965,-0.1809632641618264
GOOGL,2008-07-11,13.358358383178711,-1.252380788222518
GOOGL,2008-07-14,13.053553581237793,-2.2817534400389916
GOOGL,2008-07-15,12.915164947509766,-1.0601606134818087
GOOGL,2008-07-16,13.403403282165527,3.7803491991010185
GOOGL,2008-07-17,13.349349021911621,-0.40328757641598934
GOOGL,2008-07-18,12.045044898986816,-9.770544771763179
GOOGL,2008-07-21,11.731732368469238,-2.6011736207304015
GOOGL,2008-07-22,11.939689636230469,1.772604942132383
GOOGL,2008-07-23,12.242742538452148,2.538197486323912
GOOGL,2008-07-24,11.9024019241333,-2.779937691656109
GOOGL,2008-07-25,12.311812400817871,3.439729890606791
GOOGL,2008-07-28,11.939940452575684,-3.0204484614912097
GOOGL,2008-07-29,12.089839935302734,1.2554458150142223
GOOGL,2008-07-30,12.079580307006836,-0.08486157261635707
GOOGL,2008-07-31,11.855606079101562,-1.854155709162808
GOOGL,2008-08-01,11.708208084106445,-1.243276758789602
GOOGL,2008-08-04,11.586586952209473,-1.0387681105708202
GOOGL,2008-08-05,12.008257865905762,3.6393021986157903
GOOGL,2008-08-06,12.170671463012695,1.352515901312068
GOOGL,2008-08-07,11.989990234375,-1.4845625336843193
GOOGL,2008-08-08,12.387638092041016,3.316498595019435
GOOGL,2008-08-11,12.533534049987793,1.1777544424753206
GOOGL,2008-08-12,12.577828407287598,0.35340676558697215
GOOGL,2008-08-13,12.513262748718262,-0.5133291413955576
GOOGL,2008-08-14,12.649900436401367,1.0919429282910453
GOOGL,2008-08-15,12.76651668548584,0.921874837440595
GOOGL,2008-08-18,12.469969749450684,-2.3228492418162716
GOOGL,2008-08-19,12.274774551391602,-1.5653221457708866
GOOGL,2008-08-20,12.137137413024902,-1.1213007439806355
GOOGL,2008-08-21,12.175424575805664,0.3154546371014533
GOOGL,2008-08-22,12.277027130126953,0.8344887990451522
GOOGL,2008-08-25,12.087336540222168,-1.5450856945595448
GOOGL,2008-08-26,11.865865707397461,-1.8322550388808478
GOOGL,2008-08-27,11.726225852966309,-1.1768197776256484
GOOGL,2008-08-28,11.856355667114258,1.1097331381778819
GOOGL,2008-08-29,11.593844413757324,-2.214097322375841
GOOGL,2008-09-02,11.642892837524414,0.42305573558403253
GOOGL,2008-09-03,11.621871948242188,-0.18054696178665397
GOOGL,2008-09-04,11.267767906188965,-3.046876128305487
GOOGL,2008-09-05,11.117366790771484,-1.3347906761095985
GOOGL,2008-09-08,10.509259223937988,-5.46988849318425
GOOGL,2008-09-09,10.476977348327637,-0.3071755575009494
GOOGL,2008-09-10,10.364363670349121,-1.074868010442831
GOOGL,2008-09-11,10.854604721069336,4.730064153602798
GOOGL,2008-09-12,10.952451705932617,0.9014329621175099
GOOGL,2008-09-15,10.857357025146484,-0.8682501721018587
GOOGL,2008-09-16,11.084334373474121,2.09053960187493
GOOGL,2008-09-17,10.372623443603516,-6.420872069447836
GOOGL,2008-09-18,10.987988471984863,5.932588141535455
GOOGL,2008-09-19,11.239990234375,2.293429439179384
GOOGL,2008-09-22,10.764264106750488,-4.232442535133252
GOOGL,2008-09-23,10.742491722106934,-0.2022654259281942
GOOGL,2008-09-24,10.888639450073242,1.360463957031044
GOOGL,2008-09-25,11.001001358032227,1.0319187119216089
GOOGL,2008-09-26,10.786787033081055,-1.947225693184429
GOOGL,2008-09-29,9.53453540802002,-11.609125323607616
GOOGL,2008-09-30,10.023022651672363,5.123346054611644
GOOGL,2008-10-01,10.303302764892578,2.7963631626977348
GOOGL,2008-10-02,9.772022247314453,-5.156409839652653
GOOGL,2008-10-03,9.682432174682617,-0.916801766967501
GOOGL,2008-10-06,9.28954029083252,-4.057780904238317
GOOGL,2008-10-07,8.65890884399414,-6.788618457909312
GOOGL,2008-10-08,8.461211204528809,-2.2831703512210533
GOOGL,2008-10-09,8.232732772827148,-2.700304083880667
GOOGL,2008-10-10,8.308307647705078,0.9179804199083375
GOOGL,2008-10-13,9.535035133361816,14.76507054954308
GOOGL,2008-10-14,9.076827049255371,-4.805520668751773
GOOGL,2008-10-15,8.487737655639648,-6.4900365559355855
GOOGL,2008-10-16,8.834334373474121,4.083499418766534
GOOGL,2008-10-17,9.322822570800781,5.529428439944373
GOOGL,2008-10-20,9.492491722106934,1.8199332875599161
GOOGL,2008-10-21,9.077828407287598,-4.368329485646349
GOOGL,2008-10-22,8.900650978088379,-1.9517600603353835
GOOGL,2008-10-23,8.816817283630371,-0.9418827304248811
GOOGL,2008-10-24,8.490740776062012,-3.698347114142486
GOOGL,2008-10-27,8.245494842529297,-2.8883926620883016
GOOGL,2008-10-28,9.227977752685547,11.9153905122676
GOOGL,2008-10-29,8.958958625793457,-2.915255477439782
GOOGL,2008-10-30,9.001251220703125,0.47207043448000974
GOOGL,2008-10-31,8.992993354797363,-0.09174131132756447
GOOGL,2008-11-03,8.670921325683594,-3.5813662526722356
GOOGL,2008-11-04,9.182682991027832,5.902044847626287
GOOGL,2008-11-05,8.56456470489502,-6.731347327755522
GOOGL,2008-11-06,8.288788795471191,-3.2199641070632556
GOOGL,2008-11-07,8.286787033081055,-0.024150240035436532
GOOGL,2008-11-10,7.977477073669434,-3.7325679805315204
GOOGL,2008-11-11,7.7942938804626465,-2.296254712049306
GOOGL,2008-11-12,7.282281875610352,-6.569062094716694
GOOGL,2008-11-13,7.809810161590576,7.243997073870623
GOOGL,2008-11-14,7.758257865905762,-0.6600966555929122
GOOGL,2008-11-17,7.5105109214782715,-3.193332172113439
GOOGL,2008-11-18,7.442943096160889,-0.8996435265696046
GOOGL,2008-11-19,7.01151180267334,-5.796514737699443
GOOGL,2008-11-20,6.495494842529297,-7.359567731844885
GOOGL,2008-11-21,6.567317008972168,1.1057227845462148
GOOGL,2008-11-24,6.442441940307617,-1.9014624768980748
GOOGL,2008-11-25,7.058308124542236,9.559514698633231
GOOGL,2008-11-26,7.3095598220825195,3.5596589594419026
GOOGL,2008-11-28,7.3313307762146,0.29784220475641554
GOOGL,2008-12-01,6.656405925750732,-9.206034634988224
GOOGL,2008-12-02,6.884634971618652,3.4287128581657056
GOOGL,2008-12-03,6.992743015289307,1.5702799656963862
GOOGL,2008-12-04,6.865365028381348,-1.8215739750403137
GOOGL,2008-12-05,7.106856822967529,3.517537575756813
GOOGL,2008-12-08,7.560309886932373,6.380500905820985
GOOGL,2008-12-09,7.656907081604004,1.2776882973883685
GOOGL,2008-12-10,7.7282280921936035,0.9314597895663468
GOOGL,2008-12-11,7.513012886047363,-2.784793662646068
GOOGL,2008-12-12,7.901902198791504,5.176209846070656
GOOGL,2008-12-15,7.774525165557861,-1.6119793693868179
GOOGL,2008-12-16,8.14013957977295,4.702723400199482
GOOGL,2008-12-17,7.888888835906982,-3.086565548461695
GOOGL,2008-12-18,7.764764785766602,-1.5734034630507043
GOOGL,2008-12-19,7.762012004852295,-0.03545221253002939
GOOGL,2008-12-22,7.435184955596924,-4.210597059770849
GOOGL,2008-12-23,7.457958221435547,0.30629050890631504
GOOGL,2008-12-24,7.5813307762146,1.6542403579636211
GOOGL,2008-12-26,7.516517162322998,-0.854910777603124
GOOGL,2008-12-29,7.442943096160889,-0.9788318788241934
GOOGL,2008-12-30,7.585334777832031,1.9131099060073264
GOOGL,2008-12-31,7.698948860168457,1.4978123664160625
GOOGL,2009-01-02,8.041041374206543,4.4433664939372175
GOOGL,2009-01-05,8.20945930480957,2.094479094999624
GOOGL,2009-01-06,8.35986042022705,1.83204654330118
GOOGL,2009-01-07,8.058307647705078,-3.60715080591959
GOOGL,2009-01-08,8.137887954711914,0.9875560785954862
GOOGL,2009-01-09,7.884634971618652,-3.1120234697582183
GOOGL,2009-01-12,7.825075149536133,-0.7553909888905364
GOOGL,2009-01-13,7.865866184234619,0.521286171940516
GOOGL,2009-01-14,7.531782150268555,-4.247263125778334
GOOGL,2009-01-15,7.482232093811035,-0.6578795757621991
GOOGL,2009-01-16,7.49924898147583,0.2274306310127816
GOOGL,2009-01-20,7.075826168060303,-5.646202899269504
GOOGL,2009-01-21,7.584585189819336,7.190100628185725
GOOGL,2009-01-22,7.670169830322266,1.1284023893331607
GOOGL,2009-01-23,8.125625610351562,5.938014282666293
GOOGL,2009-01-26,8.104854583740234,-0.2556237218813928
GOOGL,2009-01-27,8.295294761657715,2.349705055776541
GOOGL,2009-01-28,8.725475311279297,5.185838020005651
GOOGL,2009-01-29,8.591591835021973,-1.5343975139584076
GOOGL,2009-01-30,8.471721649169922,-1.3952034518611933
GOOGL,2009-02-02,8.522772789001465,0.6026064352166793
GOOGL,2009-02-03,8.519769668579102,-0.03523642477292199
GOOGL,2009-02-04,8.58358383178711,0.749012774879998
GOOGL,2009-02-05,8.851852416992188,3.125368033473541
GOOGL,2009-02-06,9.291291236877441,4.964371288451419
GOOGL,2009-02-09,9.478729248046875,2.0173515864564173
GOOGL,2009-02-10,8.971721649169922,-5.348898418861614
GOOGL,2009-02-11,8.959959983825684,-0.13109708263548958
GOOGL,2009-02-12,9.085334777832031,1.3992785038400957
GOOGL,2009-02-13,8.950950622558594,-1.4791326743548439
GOOGL,2009-02-17,8.575075149536133,-4.199279929834077
GOOGL,2009-02-18,8.836586952209473,3.0496735960090726
GOOGL,2009-02-19,8.574575424194336,-2.9650761027098183
GOOGL,2009-02-20,8.669919967651367,1.1119447755745915
GOOGL,2009-02-23,8.259759902954102,-4.730840264127323
GOOGL,2009-02-24,8.64489459991455,4.662783198125475
GOOGL,2009-02-25,8.54955005645752,-1.1029000105793552
GOOGL,2009-02-26,8.43793773651123,-1.3054759514740555
GOOGL,2009-02-27,8.458208084106445,0.2402286936475484
GOOGL,2009-03-02,8.187187194824219,-3.2042353012276092
GOOGL,2009-03-03,8.145145416259766,-0.5135069904231737
GOOGL,2009-03-04,7.98098087310791,-2.0154894082571095
GOOGL,2009-03-05,7.648649215698242,-4.164045280818385
GOOGL,2009-03-06,7.7219719886779785,0.9586368901484787
GOOGL,2009-03-09,7.279530048370361,-5.729649640743705
GOOGL,2009-03-10,7.7119622230529785,5.940385873940102
GOOGL,2009-03-11,7.9557061195373535,3.160595052654225
GOOGL,2009-03-12,8.096345901489258,1.7677850317588506
GOOGL,2009-03-13,8.118618965148926,0.2751001986658119
GOOGL,2009-03-16,8.000249862670898,-1.4579955406966882
GOOGL,2009-03-17,8.391892433166504,4.8953792346287495
GOOGL,2009-03-18,8.335836410522461,-0.6679783265869599
GOOGL,2009-03-19,8.256756782531738,-0.9486705844046983
GOOGL,2009-03-20,8.262262344360352,0.06667947202054769
GOOGL,2009-03-23,8.723724365234375,5.5851775414636595
GOOGL,2009-03-24,8.68793773651123,-0.4102219101025373
GOOGL,2009-03-25,8.610360145568848,-0.8929344718524135
GOOGL,2009-03-26,8.84109115600586,2.6796905882706
GOOGL,2009-03-27,8.701201438903809,-1.5822675576308454
GOOGL,2009-03-30,8.575825691223145,-1.4409015646977053
GOOGL,2009-03-31,8.710209846496582,1.5670112722903307
GOOGL,2009-04-01,8.86111068725586,1.7324593025731971
GOOGL,2009-04-02,9.071572303771973,2.37511553510783
GOOGL,2009-04-03,9.253753662109375,2.008266618363952
GOOGL,2009-04-06,9.215214729309082,-0.41646810805106016
GOOGL,2009-04-07,8.975225448608398,-2.604272257893192
GOOGL,2009-04-08,9.059059143066406,0.9340566979407328
GOOGL,2009-04-09,9.321822166442871,2.9005553361198366
GOOGL,2009-04-13,9.462211608886719,1.5060300436670948
GOOGL,2009-04-14,9.231982231140137,-2.4331455188589812
GOOGL,2009-04-15,9.496996879577637,2.8706148019174815
GOOGL,2009-04-16,9.728227615356445,2.4347774218610896
GOOGL,2009-04-17,9.815815925598145,0.9003521885470489
GOOGL,2009-04-20,9.491991996765137,-3.299001644769284
GOOGL,2009-04-21,9.546296119689941,0.5721046008394293
GOOGL,2009-04-22,9.60610580444336,0.6265224124994084
GOOGL,2009-04-23,9.626876831054688,0.2162273353445654
GOOGL,2009-04-24,9.746996879577637,1.2477571971780232
GOOGL,2009-04-27,9.658408164978027,-0.9088821479488196
GOOGL,2009-04-28,9.602352142333984,-0.5803857290614944
GOOGL,2009-04-29,9.796546936035156,2.0223669245061693
GOOGL,2009-04-30,9.909158706665039,1.1495047322813035
GOOGL,2009-05-01,9.852102279663086,-0.5757948650431444
GOOGL,2009-05-04,10.05955982208252,2.105718521088362
GOOGL,2009-05-05,10.084835052490234,0.2512558288309208
GOOGL,2009-05-06,10.096846580505371,0.11910485350150601
GOOGL,2009-05-07,9.925174713134766,-1.7002523114698298
GOOGL,2009-05-08,10.193443298339844,2.7029104570830187
GOOGL,2009-05-11,10.209710121154785,0.159581236083306
GOOGL,2009-05-12,9.985235214233398,-2.1986413351371192
GOOGL,2009-05-13,9.748248100280762,-2.373375377425513
GOOGL,2009-05-14,9.697196960449219,-0.5236955328421833
GOOGL,2009-05-15,9.759759902954102,0.6451652241369343
GOOGL,2009-05-18,9.930931091308594,1.7538463041768315
GOOGL,2009-05-19,9.981982231140137,0.5140619682299619
GOOGL,2009-05-20,9.939438819885254,-0.42620203352158326
GOOGL,2009-05-21,9.922422409057617,-0.17120092125918474
GOOGL,2009-05-22,9.847347259521484,-0.7566211802029432
GOOGL,2009-05-26,10.119118690490723,2.759844085994434
GOOGL,2009-05-27,10.149148941040039,0.29676745048496933
GOOGL,2009-05-28,10.270270347595215,1.193414415916183
GOOGL,2009-05-29,10.441190719604492,1.664224662297209
GOOGL,2009-06-01,10.674674987792969,2.236184305589628
GOOGL,2009-06-02,10.720721244812012,0.4313598031949306
GOOGL,2009-06-03,10.802051544189453,0.7586271251740495
GOOGL,2009-06-04,11.018017768859863,1.9993074814254275
GOOGL,2009-06-05,11.119118690490723,0.9175962841210916
GOOGL,2009-06-08,10.980230331420898,-1.2490950311431104
GOOGL,2009-06-09,10.901400566101074,-0.7179245147002633
GOOGL,2009-06-10,10.825825691223145,-0.6932583975763351
GOOGL,2009-06-11,10.735735893249512,-0.8321748432239318
GOOGL,2009-06-12,10.631631851196289,-0.9696963774852296
GOOGL,2009-06-15,10.429679870605469,-1.899538879989493
GOOGL,2009-06-16,10.410409927368164,-0.1847606396013557
GOOGL,2009-06-17,10.389389038085938,-0.20192182083977883
GOOGL,2009-06-18,10.361862182617188,-0.2649516287034803
GOOGL,2009-06-19,10.512763023376465,1.4563100541177265
GOOGL,2009-06-22,10.193943977355957,-3.03268555860694
GOOGL,2009-06-23,10.152152061462402,-0.40996807502953203
GOOGL,2009-06-24,10.242491722106934,0.8898572450215747
GOOGL,2009-06-25,10.404655456542969,1.5832449645629465
GOOGL,2009-06-26,10.643644332885742,2.29694176170423
GOOGL,2009-06-29,10.614113807678223,-0.27744750091168724
GOOGL,2009-06-30,10.550299644470215,-0.6012198885774644
GOOGL,2009-07-01,10.485235214233398,-0.6167069413134496
GOOGL,2009-07-02,10.222472190856934,-2.506028887361267
GOOGL,2009-07-06,10.250500679016113,0.27418502722118543
GOOGL,2009-07-07,9.925676345825195,-3.1688630961789865
GOOGL,2009-07-08,10.072321891784668,1.4774363061027307
GOOGL,2009-07-09,10.27001953125,1.9627811897729552
GOOGL,2009-07-10,10.370369911193848,0.9771196601768617
GOOGL,2009-07-13,10.618118286132812,2.389002292691056
GOOGL,2009-07-14,10.627878189086914,0.09191744423160397
GOOGL,2009-07-15,10.965214729309082,3.174072323942867
GOOGL,2009-07-16,11.076075553894043,1.0110228328556126
GOOGL,2009-07-17,10.767017364501953,-2.7903221487454832
GOOGL,2009-07-20,10.7650146484375,-0.018600472133123436
GOOGL,2009-07-21,10.708208084106445,-0.5276961173415584
GOOGL,2009-07-22,10.702953338623047,-0.04907212712085274
GOOGL,2009-07-23,10.944443702697754,2.2562965233460908
GOOGL,2009-07-24,11.179179191589355,2.14479141442101
GOOGL,2009-07-27,11.131131172180176,-0.4297991702765458
GOOGL,2009-07-28,11.007257461547852,-1.1128582415947053
GOOGL,2009-07-29,10.916916847229004,-0.8207368150916716
GOOGL,2009-07-30,11.152152061462402,2.1547770082457562
GOOGL,2009-07-31,11.087336540222168,-0.5811929471820299
GOOGL,2009-08-03,11.316567420959473,2.067501783730563
GOOGL,2009-08-04,11.354604721069336,0.3361204744772195
GOOGL,2009-08-05,11.289790153503418,-0.5708218749847727
GOOGL,2009-08-06,11.270270347595215,-0.17289786296112997
GOOGL,2009-08-07,11.438939094543457,1.496581197666047
GOOGL,2009-08-10,11.426676750183105,-0.10719826601927052
GOOGL,2009-08-11,11.35986042022705,-0.5847398278330029
GOOGL,2009-08-12,11.47597599029541,1.0221566619041056
GOOGL,2009-08-13,11.56856918334961,0.8068437327901412
GOOGL,2009-08-14,11.51151180267334,-0.49321035101204114
GOOGL,2009-08-17,11.133382797241211,-3.2847901467148333
GOOGL,2009-08-18,11.143142700195312,0.087663409512162
GOOGL,2009-08-19,11.110360145568848,-0.29419487399986455
GOOGL,2009-08-20,11.521772384643555,3.7029604232837743
GOOGL,2009-08-21,11.642642974853516,1.0490624721163577
GOOGL,2009-08-24,11.72998046875,0.7501517832773974
GOOGL,2009-08-25,11.796046257019043,0.5632216391582956
GOOGL,2009-08-26,11.711711883544922,-0.7149376294106946
GOOGL,2009-08-27,11.663163185119629,-0.4145311881647684
GOOGL,2009-08-28,11.630379676818848,-0.28108590937497846
GOOGL,2009-08-31,11.553302764892578,-0.6627205135864678
GOOGL,2009-09-01,11.405405044555664,-1.2801336842511946
GOOGL,2009-09-02,11.336586952209473,-0.6033813974808511
GOOGL,2009-09-03,11.449448585510254,0.9955521337820628
GOOGL,2009-09-04,11.54404354095459,0.8261966044727176
GOOGL,2009-09-08,11.476977348327637,-0.5809592833656896
GOOGL,2009-09-09,11.610860824584961,1.1665395181496452
GOOGL,2009-09-10,11.785284996032715,1.5022501266954036
GOOGL,2009-09-11,11.815315246582031,0.2548114072712382
GOOGL,2009-09-14,11.88988971710205,0.6311678441385027
GOOGL,2009-09-15,11.95044994354248,0.5093422048593199
GOOGL,2009-09-16,12.21946907043457,2.2511213231553473
GOOGL,2009-09-17,12.305304527282715,0.702448333502681
GOOGL,2009-09-18,12.298798561096191,-0.05287123266310978
GOOGL,2009-09-21,12.437437057495117,1.127252354855779
GOOGL,2009-09-22,12.488988876342773,0.4144890833163162
GOOGL,2009-09-23,12.473974227905273,-0.12022309080554905
GOOGL,2009-09-24,12.431681632995605,-0.339046675397614
GOOGL,2009-09-25,12.324323654174805,-0.8635837209332697
GOOGL,2009-09-28,12.475726127624512,1.2284850487387144
GOOGL,2009-09-29,12.475726127624512,0.0
GOOGL,2009-09-30,12.408658981323242,-0.5375811044197709
GOOGL,2009-10-01,12.192192077636719,-1.7444826553162263
GOOGL,2009-10-02,12.126626968383789,-0.5377630932602462
GOOGL,2009-10-05,12.225225448608398,0.813074241350642
GOOGL,2009-10-06,12.48098087310791,2.0920303316666056
GOOGL,2009-10-07,12.951451301574707,3.7694988338656366
GOOGL,2009-10-08,12.867366790771484,-0.6492284829345718
GOOGL,2009-10-09,12.919169425964355,0.40258924794174256
GOOGL,2009-10-12,13.114113807678223,1.5089544481247996
GOOGL,2009-10-13,13.165916442871094,0.39501437880262724
GOOGL,2009-10-14,13.396395683288574,1.7505749897287037
GOOGL,2009-10-15,13.261011123657227,-1.0106043657715613
GOOGL,2009-10-16,13.760009765625,3.7629004101925156
GOOGL,2009-10-19,13.816065788269043,0.4073835963698258
GOOGL,2009-10-20,13.806806564331055,-0.06701780434377191
GOOGL,2009-10-21,13.791291236877441,-0.11237448269678652
GOOGL,2009-10-22,13.86611557006836,0.5425476984405986
GOOGL,2009-10-23,13.85610580444336,-0.07218867875735668
GOOGL,2009-10-26,13.869118690490723,0.09391445353419403
GOOGL,2009-10-27,13.72097110748291,-1.068183107477394
GOOGL,2009-10-28,13.521020889282227,-1.4572599609340875
GOOGL,2009-10-29,13.790040016174316,1.9896362049505845
GOOGL,2009-10-30,13.41641616821289,-2.7093746466522406
GOOGL,2009-11-02,13.363113403320312,-0.39729510641498544
GOOGL,2009-11-03,13.445695877075195,0.617988273109793
GOOGL,2009-11-04,13.521772384643555,0.5658056545668977
GOOGL,2009-11-05,13.72998046875,1.5397987644201416
GOOGL,2009-11-06,13.791291236877441,0.44654665217469525
GOOGL,2009-11-09,14.076827049255371,2.070406660794877
GOOGL,2009-11-10,14.183182716369629,0.7555372154684825
GOOGL,2009-11-11,14.278278350830078,0.6704816285747706
GOOGL,2009-11-12,14.21045970916748,-0.4749777248785336
GOOGL,2009-11-13,14.315566062927246,0.7396407710297925
GOOGL,2009-11-16,14.42142105102539,0.7394397653074591
GOOGL,2009-11-17,14.451702117919922,0.20997283684729418
GOOGL,2009-11-18,14.430681228637695,-0.1454561484225514
GOOGL,2009-11-19,14.339089393615723,-0.6347020876617315
GOOGL,2009-11-20,14.263262748718262,-0.5288107411564158
GOOGL,2009-11-23,14.573323249816895,2.173839931024868
GOOGL,2009-11-24,14.591841697692871,0.1270708647473917
GOOGL,2009-11-25,14.658158302307129,0.454477275646048
GOOGL,2009-11-27,14.508508682250977,-1.0209305764735666
GOOGL,2009-11-30,14.589590072631836,0.5588540638918449
GOOGL,2009-12-01,14.76151180267334,1.1783862958837155
GOOGL,2009-12-02,14.702451705932617,-0.4000951767692662
GOOGL,2009-12-03,14.658158302307129,-0.30126542505570786
GOOGL,2009-12-04,14.63988971710205,-0.12463083580017686
GOOGL,2009-12-07,14.670921325683594,0.21196613622911364
GOOGL,2009-12-08,14.690940856933594,0.13645721904971264
GOOGL,2009-12-09,14.740240097045898,0.3355757850528551
GOOGL,2009-12-10,14.802302360534668,0.42103970546047975
GOOGL,2009-12-11,14.777527809143066,-0.167369580678578
GOOGL,2009-12-14,14.908158302307129,0.8839806958998997
GOOGL,2009-12-15,14.843342781066895,-0.43476544805808315
GOOGL,2009-12-16,14.958958625793457,0.7789070590893621
GOOGL,2009-12-17,14.863363265991211,-0.6390509004912448
GOOGL,2009-12-18,14.925424575805664,0.4175455359854974
GOOGL,2009-12-21,14.981982231140137,0.3789349847116208
GOOGL,2009-12-22,15.04304313659668,0.4075622605507201
GOOGL,2009-12-23,15.307307243347168,1.75671972985032
GOOGL,2009-12-24,15.477477073669434,1.111690172654134
GOOGL,2009-12-28,15.587336540222168,0.7098021598082704
GOOGL,2009-12-29,15.500500679016113,-0.557092361366418
GOOGL,2009-12-30,15.583833694458008,0.5376149917189821
GOOGL,2009-12-31,15.5150146484375,-0.44160536726582933
GOOGL,2010-01-04,15.684433937072754,1.0919698915805798
GOOGL,2010-01-05,15.615365028381348,-0.44036596391375804
GOOGL,2010-01-06,15.221721649169922,-2.520872092941584
GOOGL,2010-01-07,14.867366790771484,-2.32795518513349
GOOGL,2010-01-08,15.065566062927246,1.3331161795159918
GOOGL,2010-01-11,15.042793273925781,-0.15115787157512495
GOOGL,2010-01-12,14.776777267456055,-1.7683950156439532
GOOGL,2010-01-13,14.69194221496582,-0.5741106531873652
GOOGL,2010-01-14,14.761011123657227,0.47011421417824106
GOOGL,2010-01-15,14.514514923095703,-1.6699140627735698
GOOGL,2010-01-19,14.705204963684082,1.3137885874845878
GOOGL,2010-01-20,14.524774551391602,-1.226983321470665
GOOGL,2010-01-21,14.589089393615723,0.44279408259702
GOOGL,2010-01-22,13.76401424407959,-5.655425964400429
GOOGL,2010-01-25,13.513513565063477,-1.8199681762452569
GOOGL,2010-01-26,13.574073791503906,0.44814567394964033
GOOGL,2010-01-27,13.566065788269043,-0.0589948408846519
GOOGL,2010-01-28,13.370620727539062,-1.4406907926024282
GOOGL,2010-01-29,13.261761665344238,-0.8141661065189765
GOOGL,2010-02-01,13.338838577270508,0.581196630366887
GOOGL,2010-02-02,13.291291236877441,-0.3564578738818214
GOOGL,2010-02-03,13.53403377532959,1.826327736906741
GOOGL,2010-02-04,13.182682991027832,-2.5960536979168447
GOOGL,2010-02-05,13.29554557800293,0.8561427673859034
GOOGL,2010-02-08,13.350099563598633,0.41031776601903047
GOOGL,2010-02-09,13.424424171447754,0.5567344834774168
GOOGL,2010-02-10,13.374625205993652,-0.3709579257784368
GOOGL,2010-02-11,13.423422813415527,0.36485214852979286
GOOGL,2010-02-12,13.341341018676758,-0.6114818543653144
GOOGL,2010-02-16,13.546046257019043,1.5343677824869006
GOOGL,2010-02-17,13.468718528747559,-0.5708509095885939
GOOGL,2010-02-18,13.594094276428223,0.9308661949766206
GOOGL,2010-02-19,13.532532691955566,-0.4528553592526019
GOOGL,2010-02-22,13.58358383178711,0.37724748939191866
GOOGL,2010-02-23,13.39013957977295,-1.424103199933724
GOOGL,2010-02-24,13.300049781799316,-0.6728070117336338
GOOGL,2010-02-25,13.173924446105957,-0.9483072451800689
GOOGL,2010-02-26,13.183182716369629,0.07027723820298704
GOOGL,2010-03-01,13.330580711364746,1.1180759469569646
GOOGL,2010-03-02,13.540040016174316,1.5712691693243297
GOOGL,2010-03-03,13.646647453308105,0.7873494982765239
GOOGL,2010-03-04,13.878628730773926,1.6999140503888732
GOOGL,2010-03-05,14.119368553161621,1.734608130656956
GOOGL,2010-03-08,14.076075553894043,-0.3066213556546349
GOOGL,2010-03-09,14.018769264221191,-0.40711837225823055
GOOGL,2010-03-10,14.425676345825195,2.9025877659782484
GOOGL,2010-03-11,14.54304313659668,0.8135964509244697
GOOGL,2010-03-12,14.503003120422363,-0.2753207550733161
GOOGL,2010-03-15,14.09359359741211,-2.822929289960263
GOOGL,2010-03-16,14.144144058227539,0.35867687304897977
GOOGL,2010-03-17,14.153153419494629,0.0636967583899084
GOOGL,2010-03-18,14.174174308776855,0.148524421796159
GOOGL,2010-03-19,14.01401424407959,-1.1299428185957305
GOOGL,2010-03-22,13.951451301574707,-0.44643127525942905
GOOGL,2010-03-23,13.738739013671875,-1.5246606485937675
GOOGL,2010-03-24,13.947196960449219,1.5173004347043717
GOOGL,2010-03-25,14.08608627319336,0.995822408889735
GOOGL,2010-03-26,14.081331253051758,-0.03375685800427464
GOOGL,2010-03-29,14.075325012207031,-0.04265392764923881
GOOGL,2010-03-30,14.18193244934082,0.7574065752750547
GOOGL,2010-03-31,14.192192077636719,0.07234294996500967
GOOGL,2010-04-01,14.234233856201172,0.2962317472485543
GOOGL,2010-04-05,14.28954029083252,0.38854521564049005
GOOGL,2010-04-06,14.219719886779785,-0.4886119681367762
GOOGL,2010-04-07,14.1026029586792,-0.8236233134906623
GOOGL,2010-04-08,14.201451301574707,0.7009226820405834
GOOGL,2010-04-09,14.169670104980469,-0.22378837147942754
GOOGL,2010-04-12,14.3325834274292,1.1497326419156906
GOOGL,2010-04-13,14.683934211730957,2.4514127971469124
GOOGL,2010-04-14,14.739740371704102,0.3800491010683027
GOOGL,2010-04-15,14.8973970413208,1.0696027585353818
GOOGL,2010-04-16,13.767518043518066,-7.584405481499868
GOOGL,2010-04-19,13.766265869140625,-0.009095135183290193
GOOGL,2010-04-20,13.88988971710205,0.8980201976089175
GOOGL,2010-04-21,13.871371269226074,-0.1333232174851262
GOOGL,2010-04-22,13.690190315246582,-1.3061502750016163
GOOGL,2010-04-23,13.638387680053711,-0.37839236708915314
GOOGL,2010-04-26,13.304304122924805,-2.449582494399294
GOOGL,2010-04-27,13.239740371704102,-0.4852846915116227
GOOGL,2010-04-28,13.242993354797363,0.024569840509980345
GOOGL,2010-04-29,13.313312530517578,0.5309915502958562
GOOGL,2010-04-30,13.155655860900879,-1.184203174494014
GOOGL,2010-05-03,13.278278350830078,0.9320895227552972
GOOGL,2010-05-04,12.671921730041504,-4.566530424862414
GOOGL,2010-05-05,12.756756782531738,0.6694726679783214
GOOGL,2010-05-06,12.479228973388672,-2.175535787615668
GOOGL,2010-05-07,12.340841293334961,-1.108944153110869
GOOGL,2010-05-10,13.054304122924805,5.781314358002243
GOOGL,2010-05-11,12.738988876342773,-2.4154121400335904
GOOGL,2010-05-12,12.6473970413208,-0.7189882643830914
GOOGL,2010-05-13,12.784785270690918,1.086296483942517
GOOGL,2010-05-14,12.700950622558594,-0.6557376315464158
GOOGL,2010-05-17,12.71196174621582,0.08669527175131364
GOOGL,2010-05-18,12.471721649169922,-1.8898742919629563
GOOGL,2010-05-19,12.373123168945312,-0.7905763373990293
GOOGL,2010-05-20,11.887137413024902,-3.9277533189046587
GOOGL,2010-05-21,11.81306266784668,-0.6231504070698946
GOOGL,2010-05-24,11.940940856933594,1.082515116380267
GOOGL,2010-05-25,11.938689231872559,-0.018856345475726233
GOOGL,2010-05-26,11.898649215698242,-0.33538033695879044
GOOGL,2010-05-27,12.273774147033691,3.152668210779219
GOOGL,2010-05-28,12.152902603149414,-0.9847952425740991
GOOGL,2010-06-01,12.071320533752441,-0.6712969902007648
GOOGL,2010-06-02,12.346596717834473,2.280414833756894
GOOGL,2010-06-03,12.652652740478516,2.4788695187715204
GOOGL,2010-06-04,12.480480194091797,-1.3607624418229936
GOOGL,2010-06-07,12.150150299072266,-2.6467723187118097
GOOGL,2010-06-08,12.131631851196289,-0.15241332345815595
GOOGL,2010-06-09,11.862361907958984,-2.2195690286360925
GOOGL,2010-06-10,12.187437057495117,2.7403914334971136
GOOGL,2010-06-11,12.224724769592285,0.30595203832652906
GOOGL,2010-06-14,12.091841697692871,-1.0870025657342186
GOOGL,2010-06-15,12.462211608886719,3.062973535822211
GOOGL,2010-06-16,12.544294357299805,0.6586531427098752
GOOGL,2010-06-17,12.514514923095703,-0.2373942555546904
GOOGL,2010-06-18,12.513262748718262,-0.010005776373567254
GOOGL,2010-06-21,12.226225852966309,-2.29386133349877
GOOGL,2010-06-22,12.168417930603027,-0.4728190290158585
GOOGL,2010-06-23,12.063312530517578,-0.8637556721413531
GOOGL,2010-06-24,11.889389038085938,-1.4417556702742473
GOOGL,2010-06-25,11.828828811645508,-0.5093636539811541
GOOGL,2010-06-28,11.813814163208008,-0.12693267166667965
GOOGL,2010-06-29,11.367868423461914,-3.774782077873806
GOOGL,2010-06-30,11.13488483428955,-2.0494923101987417
GOOGL,2010-07-01,10.998248100280762,-1.2271050490618496
GOOGL,2010-07-02,10.924674987792969,-0.6689530170347346
GOOGL,2010-07-06,10.912663459777832,-0.10994860742821189
GOOGL,2010-07-07,11.266265869140625,3.2402942752345343
GOOGL,2010-07-08,11.425424575805664,1.412701497671831
GOOGL,2010-07-09,11.698948860168457,2.393996674241805
GOOGL,2010-07-12,11.907657623291016,1.7839958582360538
GOOGL,2010-07-13,12.242241859436035,2.8098241209974173
GOOGL,2010-07-14,12.295796394348145,0.4374569260027439
GOOGL,2010-07-15,12.362862586975098,0.545440006291753
GOOGL,2010-07-16,11.501751899719238,-6.965301775359722
GOOGL,2010-07-19,11.666166305541992,1.4294727208188807
GOOGL,2010-07-20,12.051801681518555,3.305587850169478
GOOGL,2010-07-21,11.949448585510254,-0.849276305013047
GOOGL,2010-07-22,12.1323823928833,1.5308974808667664
GOOGL,2010-07-23,12.263764381408691,1.0829034584539432
GOOGL,2010-07-26,12.236486434936523,-0.22242718975847842
GOOGL,2010-07-27,12.328078269958496,0.7485141711959686
GOOGL,2010-07-28,12.120870590209961,-1.680778424756324
GOOGL,2010-07-29,12.136886596679688,0.1321357764735298
GOOGL,2010-07-30,12.133382797241211,-0.028869013569221558
GOOGL,2010-08-02,12.272522926330566,1.1467546307118326
GOOGL,2010-08-03,12.258008003234863,-0.11827171301966866
GOOGL,2010-08-04,12.670671463012695,3.3664805869675574
GOOGL,2010-08-05,12.715214729309082,0.35154621778659134
GOOGL,2010-08-06,12.518017768859863,-1.5508740091873752
GOOGL,2010-08-09,12.646395683288574,1.0255450727036708
GOOGL,2010-08-10,12.605355262756348,-0.32452266685328857
GOOGL,2010-08-11,12.305806159973145,-2.376363827430139
GOOGL,2010-08-12,12.312562942504883,0.054907272582571665
GOOGL,2010-08-13,12.170921325683594,-1.1503828852100328
GOOGL,2010-08-16,12.151902198791504,-0.1562669446556586
GOOGL,2010-08-17,12.275275230407715,1.015256949882959
GOOGL,2010-08-18,12.065815925598145,-1.7063511886943883
GOOGL,2010-08-19,11.71096134185791,-2.940991193039799
GOOGL,2010-08-20,11.56206226348877,-1.2714505156544043
GOOGL,2010-08-23,11.613363265991211,0.4437011437349092
GOOGL,2010-08-24,11.296046257019043,-2.732343781076796
GOOGL,2010-08-25,11.376876831054688,0.7155651826887599
GOOGL,2010-08-26,11.285785675048828,-0.8006692641447488
GOOGL,2010-08-27,11.482232093811035,1.7406534593025214
GOOGL,2010-08-30,11.32857894897461,-1.3381818411356217
GOOGL,2010-08-31,11.261761665344238,-0.5898116959887401
GOOGL,2010-09-01,11.519769668579102,2.2910092657068892
GOOGL,2010-09-02,11.59109115600586,0.6191225126774169
GOOGL,2010-09-03,11.769268989562988,1.5371963791761534
GOOGL,2010-09-07,11.621622085571289,-1.2545121037052742
GOOGL,2010-09-08,11.776275634765625,1.3307397887799555
GOOGL,2010-09-09,11.91641616821289,1.1900242300167063
GOOGL,2010-09-10,11.915414810180664,-0.008403181108240787
GOOGL,2010-09-13,12.068819046020508,1.2874435198745537
GOOGL,2010-09-14,12.022772789001465,-0.3815307599149609
GOOGL,2010-09-15,12.028027534484863,0.04370660225905265
GOOGL,2010-09-16,12.038538932800293,0.08739087340208229
GOOGL,2010-09-17,12.266016006469727,1.8895737675412416
GOOGL,2010-09-20,12.719719886779785,3.6988691362439985
GOOGL,2010-09-21,12.849349021911621,1.01911941682431
GOOGL,2010-09-22,12.91291332244873,0.4946888782358938
GOOGL,2010-09-23,12.849849700927734,-0.4883764023364212
GOOGL,2010-09-24,13.19544506072998,2.689489510350418
GOOGL,2010-09-27,13.273524284362793,0.5917134531913559
GOOGL,2010-09-28,13.192441940307617,-0.6108576917337349
GOOGL,2010-09-29,13.20545482635498,0.09863894877266688
GOOGL,2010-09-30,13.15790843963623,-0.3600511102719306
GOOGL,2010-10-01,13.153654098510742,-0.03233295888176446
GOOGL,2010-10-04,13.071822166442871,-0.6221231868727362
GOOGL,2010-10-05,13.469219207763672,3.04010440366127
GOOGL,2010-10-06,13.372121810913086,-0.7208836336602076
GOOGL,2010-10-07,13.263513565063477,-0.8121990465340567
GOOGL,2010-10-08,13.422171592712402,1.1961990830758218
GOOGL,2010-10-11,13.48448371887207,0.464247724217004
GOOGL,2010-10-12,13.548297882080078,0.47324142724647356
GOOGL,2010-10-13,13.59609603881836,0.3527982419216036
GOOGL,2010-10-14,13.536787033081055,-0.43622085022031465
GOOGL,2010-10-15,15.051301002502441,11.188134715573451
GOOGL,2010-10-18,15.458208084106445,2.7034678366763876
GOOGL,2010-10-19,15.21096134185791,-1.5994528014068088
GOOGL,2010-10-20,15.214715003967285,0.02467734961002499
GOOGL,2010-10-21,15.315065383911133,0.6595613517419219
GOOGL,2010-10-22,15.32857894897461,0.08823707065379605
GOOGL,2010-10-25,15.42792797088623,0.6481293683017197
GOOGL,2010-10-26,15.480480194091797,0.34063046771242167
GOOGL,2010-10-27,15.427177429199219,-0.3443224255596511
GOOGL,2010-10-28,15.47998046875,0.34227284798604707
GOOGL,2010-10-29,15.357857704162598,-0.7889077433523628
GOOGL,2010-11-01,15.390390396118164,0.21183092448335827
GOOGL,2010-11-02,15.405405044555664,0.09755859371369802
GOOGL,2010-11-03,15.52001953125,0.7439887907058962
GOOGL,2010-11-04,15.622371673583984,0.6594846232499618
GOOGL,2010-11-05,15.642642974853516,0.12975815511935274
GOOGL,2010-11-08,15.684934616088867,0.2703612254229437
GOOGL,2010-11-09,15.636136054992676,-0.3111174020842711
GOOGL,2010-11-10,15.5875883102417,-0.3104842819238285
GOOGL,2010-11-11,15.445195198059082,-0.9135031625710721
GOOGL,2010-11-12,15.097347259521484,-2.252143362884207
GOOGL,2010-11-15,14.901652336120605,-1.2962205878748634
GOOGL,2010-11-16,14.6076078414917,-1.9732341622020089
GOOGL,2010-11-17,14.603352546691895,-0.02913067523430124
GOOGL,2010-11-18,14.928929328918457,2.2294660160095514
GOOGL,2010-11-19,14.78553581237793,-0.9605077054170463
GOOGL,2010-11-22,14.795294761657715,0.06600335221951248
GOOGL,2010-11-23,14.589839935302734,-1.3886497678128107
GOOGL,2010-11-24,14.889139175415039,2.05142236953606
GOOGL,2010-11-26,14.764764785766602,-0.8353363359904997
GOOGL,2010-11-29,14.567317008972168,-1.337290364319077
GOOGL,2010-11-30,13.906657218933105,-4.535219420516179
GOOGL,2010-12-01,14.122873306274414,1.5547667849822533
GOOGL,2010-12-02,14.309809684753418,1.3236426782640143
GOOGL,2010-12-03,14.339339256286621,0.20635893966267638
GOOGL,2010-12-06,14.473472595214844,0.9354220339644836
GOOGL,2010-12-07,14.693193435668945,1.5180934568995275
GOOGL,2010-12-08,14.778278350830078,0.5790770776527232
GOOGL,2010-12-09,14.802302360534668,0.1625629801677242
GOOGL,2010-12-10,14.820070266723633,0.12003474700217343
GOOGL,2010-12-13,14.880379676818848,0.4069441575498489
GOOGL,2010-12-14,14.887638092041016,0.04877842756576545
GOOGL,2010-12-15,14.772272109985352,-0.7749112474552899
GOOGL,2010-12-16,14.807558059692383,0.23886609618557486
GOOGL,2010-12-17,14.784785270690918,-0.15379165767686054
GOOGL,2010-12-20,14.891390800476074,0.7210488879841215
GOOGL,2010-12-21,15.091841697692871,1.3460858015383437
GOOGL,2010-12-22,15.1524019241333,0.40127790665660523
GOOGL,2010-12-23,15.120870590209961,-0.20809462474143947
GOOGL,2010-12-27,15.074575424194336,-0.3061673316984703
GOOGL,2010-12-28,14.987988471984863,-0.5743906529566467
GOOGL,2010-12-29,15.040040016174316,0.3472883922131853
GOOGL,2010-12-30,14.986486434936523,-0.35607339594975196
GOOGL,2010-12-31,14.864113807678223,-0.816553151331223
GOOGL,2011-01-03,15.123873710632324,1.7475640076162424
GOOGL,2011-01-04,15.06806755065918,-0.36899382420729765
GOOGL,2011-01-05,15.241991996765137,1.1542584709102188
GOOGL,2011-01-06,15.352852821350098,0.7273381629414821
GOOGL,2011-01-07,15.42642593383789,0.47921460163729
GOOGL,2011-01-10,15.370620727539062,-0.36175071619420907
GOOGL,2011-01-11,15.415665626525879,0.2930584248046042
GOOGL,2011-01-12,15.437187194824219,0.13960842703610865
GOOGL,2011-01-13,15.432682991027832,-0.0291776198574345
GOOGL,2011-01-14,15.62012004852295,1.2145461525004286
GOOGL,2011-01-18,16.006757736206055,2.4752542648970532
GOOGL,2011-01-19,15.80955982208252,-1.2319666316776279
GOOGL,2011-01-20,15.684934616088867,-0.7882901699741041
GOOGL,2011-01-21,15.311060905456543,-2.383648512304426
GOOGL,2011-01-24,15.292291641235352,-0.12258630761832201
GOOGL,2011-01-25,15.513262748718262,1.4449836078659795
GOOGL,2011-01-26,15.42792797088623,-0.5500762748254395
GOOGL,2011-01-27,15.435185432434082,0.047041064500352725
GOOGL,2011-01-28,15.039790153503418,-2.5616490366213385
GOOGL,2011-01-31,15.02402400970459,-0.10482954640930187
GOOGL,2011-02-01,15.291291236877441,1.778932375242559
GOOGL,2011-02-02,15.315315246582031,0.15710909780235482
GOOGL,2011-02-03,15.26901912689209,-0.30228642992036203
GOOGL,2011-02-04,15.289790153503418,0.13603379784066227
GOOGL,2011-02-07,15.372623443603516,0.5417555719763545
GOOGL,2011-02-08,15.474974632263184,0.6658017028463359
GOOGL,2011-02-09,15.42792797088623,-0.30401769628021214
GOOGL,2011-02-10,15.42642593383789,-0.009735831351909141
GOOGL,2011-02-11,15.628128051757812,1.3075103642606445
GOOGL,2011-02-14,15.71946907043457,0.5844655122753784
GOOGL,2011-02-15,15.619368553161621,-0.6367932455251912
GOOGL,2011-02-16,15.621121406555176,0.01122230637935484
GOOGL,2011-02-17,15.647147178649902,0.16660629808435967
GOOGL,2011-02-18,15.767767906188965,0.7708799959627477
GOOGL,2011-02-22,15.27052116394043,-3.1535645705018434
GOOGL,2011-02-23,15.298297882080078,0.1818976434494024
GOOGL,2011-02-24,15.235735893249512,-0.40894738298860034
GOOGL,2011-02-25,15.266265869140625,0.20038399264088458
GOOGL,2011-02-28,15.350350379943848,0.5507863646813105
GOOGL,2011-03-01,15.03403377532959,-2.060647456148912
GOOGL,2011-03-02,15.034785270690918,0.004998627597618821
GOOGL,2011-03-03,15.254254341125488,1.4597419682634838
GOOGL,2011-03-04,15.03053092956543,-1.4666296139884016
GOOGL,2011-03-07,14.806305885314941,-1.4917972312570305
GOOGL,2011-03-08,14.822572708129883,0.10986415477931555
GOOGL,2011-03-09,14.809059143066406,-0.0911688229133456
GOOGL,2011-03-10,14.522022247314453,-1.9382520724575802
GOOGL,2011-03-11,14.432182312011719,-0.6186461759439044
GOOGL,2011-03-14,14.26401424407959,-1.1652296533987472
GOOGL,2011-03-15,14.253252983093262,-0.07544342568779339
GOOGL,2011-03-16,13.94144058227539,-2.1876578012593573
GOOGL,2011-03-17,14.04804801940918,0.7646802100876648
GOOGL,2011-03-18,14.04054069519043,-0.05344033710860119
GOOGL,2011-03-21,14.426926612854004,2.751930470853803
GOOGL,2011-03-22,14.447446823120117,0.1422354935099568
GOOGL,2011-03-23,14.56856918334961,0.8383651569193518
GOOGL,2011-03-24,14.68693733215332,0.8124898698974148
GOOGL,2011-03-25,14.508008003234863,-1.2182889112404394
GOOGL,2011-03-28,14.398398399353027,-0.7555110519472885
GOOGL,2011-03-29,14.557807922363281,1.1071337143818472
GOOGL,2011-03-30,14.560561180114746,0.01891258468409429
GOOGL,2011-03-31,14.683684349060059,0.8455935689722027
GOOGL,2011-04-01,14.809809684753418,0.8589488352862329
GOOGL,2011-04-04,14.706707000732422,-0.6961783183962122
GOOGL,2011-04-05,14.241491317749023,-3.1632892595210405
GOOGL,2011-04-06,14.368868827819824,0.894411317107302
GOOGL,2011-04-07,14.514514923095703,1.0136225545736233
GOOGL,2011-04-08,14.468467712402344,-0.3172493943982113
GOOGL,2011-04-11,14.448698997497559,-0.13663309272093915
GOOGL,2011-04-12,14.279529571533203,-1.1708280862772091
GOOGL,2011-04-13,14.42142105102539,0.9936705462276096
GOOGL,2011-04-14,14.477227210998535,0.38696713573296293
GOOGL,2011-04-15,13.280780792236328,-8.264334055994171
GOOGL,2011-04-18,13.184184074401855,-0.7273421596638463
GOOGL,2011-04-19,13.051301002502441,-1.0078975775028587
GOOGL,2011-04-20,13.15640640258789,0.8053250788200739
GOOGL,2011-04-21,13.140641212463379,-0.11982899921220147
GOOGL,2011-04-25,13.139389038085938,-0.009529020366627616
GOOGL,2011-04-26,13.333833694458008,1.479860713526726
GOOGL,2011-04-27,13.457456588745117,0.9271369144081332
GOOGL,2011-04-28,13.462713241577148,0.039061265383733
GOOGL,2011-04-29,13.61611557006836,1.139460714482543
GOOGL,2011-05-02,13.477477073669434,-1.0181941808990569
GOOGL,2011-05-03,13.360610961914062,-0.867121577106511
GOOGL,2011-05-04,13.408158302307129,0.3558769919175475
GOOGL,2011-05-05,13.37012004852295,-0.2836948440386067
GOOGL,2011-05-06,13.395895957946777,0.1927874194867618
GOOGL,2011-05-09,13.45545482635498,0.4446053373001302
GOOGL,2011-05-10,13.580080032348633,0.9262058221142455
GOOGL,2011-05-11,13.399649620056152,-1.3286402720947388
GOOGL,2011-05-12,13.389639854431152,-0.07470169675196647
GOOGL,2011-05-13,13.252001762390137,-1.027944691099858
GOOGL,2011-05-16,12.973472595214844,-2.1017893912885888
GOOGL,2011-05-17,13.274774551391602,2.322446468865169
GOOGL,2011-05-18,13.258508682250977,-0.1225321686455283
GOOGL,2011-05-19,13.29454517364502,0.27179898024491944
GOOGL,2011-05-20,13.113863945007324,-1.3590628808864857
GOOGL,2011-05-23,12.972723007202148,-1.076272701905756
GOOGL,2011-05-24,12.96946907043457,-0.025082912552532033
GOOGL,2011-05-25,13.004755020141602,0.2720693462114676
GOOGL,2011-05-26,12.966216087341309,-0.2963449349149938
GOOGL,2011-05-27,13.03553581237793,0.5346179993428901
GOOGL,2011-05-31,13.238739013671875,1.5588404206675843
GOOGL,2011-06-01,13.153153419494629,-0.6464784454838224
GOOGL,2011-06-02,13.214715003967285,0.46803669439006157
GOOGL,2011-06-03,13.090089797973633,-0.9430790293717073
GOOGL,2011-06-06,13.03954029083252,-0.38616623660548965
GOOGL,2011-06-07,12.988739013671875,-0.38959408098429016
GOOGL,2011-06-08,12.992241859436035,0.026968328183918366
GOOGL,2011-06-09,12.931180953979492,-0.4699797472766054
GOOGL,2011-06-10,12.750500679016113,-1.397244966305844
GOOGL,2011-06-13,12.630881309509277,-0.9381542930600117
GOOGL,2011-06-14,12.721972465515137,0.7211781488064561
GOOGL,2011-06-15,12.586336135864258,-1.0661580192736775
GOOGL,2011-06-16,12.521772384643555,-0.5129670026587929
GOOGL,2011-06-17,12.137638092041016,-3.0677309952833354
GOOGL,2011-06-20,12.126626968383789,-0.09071883321720708
GOOGL,2011-06-21,12.337336540222168,1.7375777484351929
GOOGL,2011-06-22,12.187437057495117,-1.2150068391046043
GOOGL,2011-06-23,12.017518043518066,-1.394214494609869
GOOGL,2011-06-24,11.88388442993164,-1.1119901222740758
GOOGL,2011-06-27,12.08208179473877,1.6677826679964536
GOOGL,2011-06-28,12.353604316711426,2.247315707553743
GOOGL,2011-06-29,12.451702117919922,0.7940824288486636
GOOGL,2011-06-30,12.672171592712402,1.7705970854795083
GOOGL,2011-07-01,13.038788795471191,2.8930890027532907
GOOGL,2011-07-05,13.324323654174805,2.1898879043334762
GOOGL,2011-07-06,13.3973970413208,0.5484209858794609
GOOGL,2011-07-07,13.678679466247559,2.09953040922215
GOOGL,2011-07-08,13.31306266784668,-2.67289543046203
GOOGL,2011-07-11,13.195195198059082,-0.8853520240107327
GOOGL,2011-07-12,13.363614082336426,1.2763652355981536
GOOGL,2011-07-13,13.469969749450684,0.795860060452025
GOOGL,2011-07-14,13.236737251281738,-1.7314997918124964
GOOGL,2011-07-15,14.95545482635498,12.984450340334552
GOOGL,2011-07-18,14.888387680053711,-0.4484460491504527
GOOGL,2011-07-19,15.078828811645508,1.279125286661742
GOOGL,2011-07-20,14.898649215698242,-1.1949177101083008
GOOGL,2011-07-21,15.189940452575684,1.9551519917021531
GOOGL,2011-07-22,15.471220970153809,1.8517552353566336
GOOGL,2011-07-25,15.489990234375,0.12131727843200935
GOOGL,2011-07-26,15.57857894897461,0.5719094283417547
GOOGL,2011-07-27,15.195695877075195,-2.4577535162449204
GOOGL,2011-07-28,15.288788795471191,0.612626885593559
GOOGL,2011-07-29,15.107357025146484,-1.1866981273130683
GOOGL,2011-08-01,15.184433937072754,0.5101945482454351
GOOGL,2011-08-02,14.824825286865234,-2.3682716899280365
GOOGL,2011-08-03,15.044294357299805,1.4804158982502091
GOOGL,2011-08-04,14.452451705932617,-3.934000740154442
GOOGL,2011-08-05,14.490489959716797,0.2631958546421842
GOOGL,2011-08-08,13.664163589477539,-5.702542650637932
GOOGL,2011-08-09,14.349599838256836,5.016305932601206
GOOGL,2011-08-10,13.738988876342773,-4.2552473155811565
GOOGL,2011-08-11,14.067317008972168,2.3897547016341614
GOOGL,2011-08-12,14.108358383178711,0.2917498353123493
GOOGL,2011-08-15,13.944695472717285,-1.160042196380262
GOOGL,2011-08-16,13.48848819732666,-3.2715470644962608
GOOGL,2011-08-17,13.34209156036377,-1.0853450351233973
GOOGL,2011-08-18,12.634634971618652,-5.302441416657677
GOOGL,2011-08-19,12.285284996032715,-2.7650183513072357
GOOGL,2011-08-22,12.466716766357422,1.4768218269523015
GOOGL,2011-08-23,12.98348331451416,4.145169557002215
GOOGL,2011-08-24,13.095344543457031,0.8615656232855651
GOOGL,2011-08-25,13.01401424407959,-0.6210626922227624
GOOGL,2011-08-26,13.184684753417969,1.3114363188592826
GOOGL,2011-08-29,13.490489959716797,2.319397179515814
GOOGL,2011-08-30,13.531030654907227,0.3005131415648066
GOOGL,2011-08-31,13.537537574768066,0.048088870883455925
GOOGL,2011-09-01,13.325825691223145,-1.5638876891431175
GOOGL,2011-09-02,13.134134292602539,-1.4384954678407613
GOOGL,2011-09-06,13.067567825317383,-0.5068203644198133
GOOGL,2011-09-07,13.364113807678223,2.269328051898878
GOOGL,2011-09-08,13.3873872756958,0.1741489810136665
GOOGL,2011-09-09,13.134384155273438,-1.8898618170378856
GOOGL,2011-09-12,13.266265869140625,1.0040951468153647
GOOGL,2011-09-13,13.251251220703125,-0.11317916123200211
GOOGL,2011-09-14,13.315065383911133,0.4815708505194305
GOOGL,2011-09-15,13.577577590942383,1.9715427559856336
GOOGL,2011-09-16,13.680681228637695,0.7593669563272787
GOOGL,2011-09-19,13.68043041229248,-0.0018333615192323016
GOOGL,2011-09-20,13.679429054260254,-0.007319638359670755
GOOGL,2011-09-21,13.49349308013916,-1.3592378262540672
GOOGL,2011-09-22,13.029529571533203,-3.438424030385856
GOOGL,2011-09-23,13.150900840759277,0.9315092195749441
GOOGL,2011-09-26,13.310561180114746,1.21406389789378
GOOGL,2011-09-27,13.496996879577637,1.4006599491944494
GOOGL,2011-09-28,13.234233856201172,-1.9468258437108532
GOOGL,2011-09-29,13.200700759887695,-0.2533814701918935
GOOGL,2011-09-30,12.88888931274414,-2.362082534974508
GOOGL,2011-10-03,12.400400161743164,-3.790001908992835
GOOGL,2011-10-04,12.560059547424316,1.287534140823321
GOOGL,2011-10-05,12.63012981414795,0.5578816442634027
GOOGL,2011-10-06,12.880631446838379,1.9833654631943975
GOOGL,2011-10-07,12.890891075134277,0.07965159424243584
GOOGL,2011-10-10,13.442692756652832,4.280554992687402
GOOGL,2011-10-11,13.593092918395996,1.1188246615897013
GOOGL,2011-10-12,13.726225852966309,0.9794160561511278
GOOGL,2011-10-13,13.988739013671875,1.9124933795900967
GOOGL,2011-10-14,14.806806564331055,5.8480435574617795
GOOGL,2011-10-17,14.574825286865234,-1.566720524496168
GOOGL,2011-10-18,14.777527809143066,1.39077154125824
GOOGL,2011-10-19,14.532032012939453,-1.6612778495447733
GOOGL,2011-10-20,14.606355667114258,0.5114470853671893
GOOGL,2011-10-21,14.777027130126953,1.1684739636797836
GOOGL,2011-10-24,14.925424575805664,1.0042442527304019
GOOGL,2011-10-25,14.59359359741211,-2.223259892596008
GOOGL,2011-10-26,14.672422409057617,0.5401603869487293
GOOGL,2011-10-27,14.981732368469238,2.108104243377551
GOOGL,2011-10-28,15.018519401550293,0.24554592337049375
GOOGL,2011-10-31,14.830830574035645,-1.2497159173711525
GOOGL,2011-11-01,14.480731010437012,-2.360620073507902
GOOGL,2011-11-02,14.63513469696045,1.0662699722282731
GOOGL,2011-11-03,14.952451705932617,2.1681864604776724
GOOGL,2011-11-04,14.918417930603027,-0.22761334394469923
GOOGL,2011-11-07,15.223472595214844,2.044819135855147
GOOGL,2011-11-08,15.323823928833008,0.6591881910682273
GOOGL,2011-11-09,15.038788795471191,-1.8600783635049467
GOOGL,2011-11-10,14.891892433166504,-0.9767831991159048
GOOGL,2011-11-11,15.223974227905273,2.229950264743885
GOOGL,2011-11-14,15.340339660644531,0.7643564748419207
GOOGL,2011-11-15,15.429429054260254,0.5807524186982604
GOOGL,2011-11-16,15.302051544189453,-0.8255490830079038
GOOGL,2011-11-17,15.036787033081055,-1.7335225302461232
GOOGL,2011-11-18,14.886886596679688,-0.9968913975544447
GOOGL,2011-11-21,14.53803825378418,-2.34332639420598
GOOGL,2011-11-22,14.514514923095703,-0.1618053982101353
GOOGL,2011-11-23,14.267017364501953,-1.7051727867248845
GOOGL,2011-11-25,14.089089393615723,-1.2471280180042177
GOOGL,2011-11-28,14.71946907043457,4.474240025082787
GOOGL,2011-11-29,14.587838172912598,-0.8942638956072502
GOOGL,2011-11-30,14.999750137329102,2.823666944574166
GOOGL,2011-12-01,15.359609603881836,2.3991030734383356
GOOGL,2011-12-02,15.524524688720703,1.0736932063506899
GOOGL,2011-12-05,15.656907081604004,0.85273073113461
GOOGL,2011-12-06,15.60986042022705,-0.3004850263959913
GOOGL,2011-12-07,15.600350379943848,-0.0609232884035249
GOOGL,2011-12-08,15.416666984558105,-1.177431217326308
GOOGL,2011-12-09,15.701201438903809,1.8456288549963729
GOOGL,2011-12-12,15.650400161743164,-0.3235502541529822
GOOGL,2011-12-13,15.65640640258789,0.03837755445645907
GOOGL,2011-12-14,15.467217445373535,-1.2083804696273348
GOOGL,2011-12-15,15.504003524780273,0.2378325612648613
GOOGL,2011-12-16,15.664665222167969,1.0362594224833988
GOOGL,2011-12-19,15.561310768127441,-0.6597935709105607
GOOGL,2011-12-20,15.775025367736816,1.3733714517616624
GOOGL,2011-12-21,15.661161422729492,-0.7217988076279047
GOOGL,2011-12-22,15.758257865905762,0.6199823918253689
GOOGL,2011-12-23,15.844344139099121,0.5462930859864601
GOOGL,2011-12-27,16.02227210998535,1.1229746673272256
GOOGL,2011-12-28,16.008508682250977,-0.0859018473778006
GOOGL,2011-12-29,16.07607650756836,0.42207445214617056
GOOGL,2011-12-30,16.163663864135742,0.5448304287812178
GOOGL,2012-01-03,16.651901245117188,3.0205860817531294
GOOGL,2012-01-04,16.723724365234375,0.4313208387435541
GOOGL,2012-01-05,16.491741180419922,-1.3871502528270852
GOOGL,2012-01-06,16.266767501831055,-1.3641596489276098
GOOGL,2012-01-09,15.57707691192627,-4.23987488495886
GOOGL,2012-01-10,15.594094276428223,0.1092461993875471
GOOGL,2012-01-11,15.664665222167969,0.45254917976493836
GOOGL,2012-01-12,15.756756782531738,0.5878935748556247
GOOGL,2012-01-13,15.640390396118164,-0.7385173739724138
GOOGL,2012-01-17,15.730230331420898,0.574409800698028
GOOGL,2012-01-18,15.83858871459961,0.6888543962529692
GOOGL,2012-01-19,16.0052547454834,1.0522782925107554
GOOGL,2012-01-20,14.664414405822754,-8.37750077073296
GOOGL,2012-01-23,14.652652740478516,-0.08020548941639616
GOOGL,2012-01-24,14.537788391113281,-0.783915045279937
GOOGL,2012-01-25,14.25150203704834,-1.9692565771554649
GOOGL,2012-01-26,14.216716766357422,-0.24408143506902125
GOOGL,2012-01-27,14.51401424407959,2.091182391884572
GOOGL,2012-01-30,14.456707000732422,-0.3948407544835053
GOOGL,2012-01-31,14.517267227172852,0.4189074762140699
GOOGL,2012-02-01,14.535284996032715,0.12411267615255461
GOOGL,2012-02-02,14.6423921585083,0.7368769343347514
GOOGL,2012-02-03,14.923172950744629,1.9175882546840217
GOOGL,2012-02-06,15.242491722106934,2.1397511937725877
GOOGL,2012-02-07,15.184433937072754,-0.38089431893851833
GOOGL,2012-02-08,15.26151180267334,0.5076110569548486
GOOGL,2012-02-09,15.301801681518555,0.26399664309899595
GOOGL,2012-02-10,15.16291332244873,-0.9076601694398723
GOOGL,2012-02-13,15.320320129394531,1.0381039817246807
GOOGL,2012-02-14,15.259259223937988,-0.39856155054741604
GOOGL,2012-02-15,15.154153823852539,-0.6887975264262214
GOOGL,2012-02-16,15.178177833557129,0.15853085552541835
GOOGL,2012-02-17,15.131131172180176,-0.3099625125813077
GOOGL,2012-02-21,15.365365028381348,1.5480260764101361
GOOGL,2012-02-22,15.213713645935059,-0.9869689536576187
GOOGL,2012-02-23,15.16791820526123,-0.30101421480391855
GOOGL,2012-02-24,15.262763023376465,0.6252988500579759
GOOGL,2012-02-27,15.247998237609863,-0.09673730597787866
GOOGL,2012-02-28,15.475225448608398,1.4902101079607322
GOOGL,2012-02-29,15.471721649169922,-0.022641346648633043
GOOGL,2012-03-01,15.575575828552246,0.6712516017110204
GOOGL,2012-03-02,15.546796798706055,-0.1847702464613521
GOOGL,2012-03-05,15.371622085571289,-1.1267575913087469
GOOGL,2012-03-06,15.139139175415039,-1.5124162489947746
GOOGL,2012-03-07,15.185185432434082,0.30415373348187114
GOOGL,2012-03-08,15.193694114685059,0.05603278464287875
GOOGL,2012-03-09,15.021270751953125,-1.134835027153025
GOOGL,2012-03-12,15.14389419555664,0.8163320242901007
GOOGL,2012-03-13,15.459959983825684,2.0870839705270816
GOOGL,2012-03-14,15.415164947509766,-0.2897487209720051
GOOGL,2012-03-15,15.543793678283691,0.8344298047534338
GOOGL,2012-03-16,15.641641616821289,0.6294984388161451
GOOGL,2012-03-19,15.865365028381348,1.430306466806286
GOOGL,2012-03-20,15.853102684020996,-0.07729002350980174
GOOGL,2012-03-21,16.01551628112793,1.0244909172930416
GOOGL,2012-03-22,16.167417526245117,0.9484629933296684
GOOGL,2012-03-23,16.08083152770996,-0.5355586221151176
GOOGL,2012-03-26,16.24949836730957,1.0488688928117273
GOOGL,2012-03-27,16.191692352294922,-0.3557403047649843
GOOGL,2012-03-28,16.410409927368164,1.350801202952967
GOOGL,2012-03-29,16.226476669311523,-1.1208328059489236
GOOGL,2012-03-30,16.047046661376953,-1.1057853876184853
GOOGL,2012-04-02,16.189189910888672,0.8857907159567135
GOOGL,2012-04-03,16.081581115722656,-0.6646953662186594
GOOGL,2012-04-04,15.894644737243652,-1.162425368089215
GOOGL,2012-04-05,15.823823928833008,-0.4455639593170635
GOOGL,2012-04-09,15.786787033081055,-0.2340578100371027
GOOGL,2012-04-10,15.687187194824219,-0.6309063272224136
GOOGL,2012-04-11,15.914915084838867,1.451680834724689
GOOGL,2012-04-12,16.291542053222656,2.366503159935651
GOOGL,2012-04-13,15.630631446838379,-4.056771324808639
GOOGL,2012-04-16,15.166916847229004,-2.9667041999328236
GOOGL,2012-04-17,15.254505157470703,0.577495816215956
GOOGL,2012-04-18,15.201451301574707,-0.3477913924334275
GOOGL,2012-04-19,14.997496604919434,-1.341679110823757
GOOGL,2012-04-20,14.91641616821289,-0.5406264714868936
GOOGL,2012-04-23,14.954955101013184,0.25836589946062194
GOOGL,2012-04-24,15.046796798706055,0.6141221894183424
GOOGL,2012-04-25,15.258257865905762,1.405356037092842
GOOGL,2012-04-26,15.402152061462402,0.943057830200722
GOOGL,2012-04-27,15.38988971710205,-0.0796144870627069
GOOGL,2012-04-30,15.136385917663574,-1.647209980697717
GOOGL,2012-05-01,15.125876426696777,-0.0694319702468249
GOOGL,2012-05-02,15.196697235107422,0.4682096191507057
GOOGL,2012-05-03,15.290790557861328,0.6191695557145938
GOOGL,2012-05-04,14.939188957214355,-2.299433762541514
GOOGL,2012-05-07,15.203953742980957,1.772283532425245
GOOGL,2012-05-08,15.335084915161133,0.8624807362408227
GOOGL,2012-05-09,15.243993759155273,-0.5940049012431725
GOOGL,2012-05-10,15.356857299804688,0.7403803913369478
GOOGL,2012-05-11,15.145895957946777,-1.373727304613248
GOOGL,2012-05-14,15.11511516571045,-0.20322859949515326
GOOGL,2012-05-15,15.29304313659668,1.1771525981480568
GOOGL,2012-05-16,15.738988876342773,2.9160039356649348
GOOGL,2012-05-17,15.591841697692871,-0.9349214222463709
GOOGL,2012-05-18,15.025025367736816,-3.635339178949759
GOOGL,2012-05-21,15.368118286132812,2.283476466753376
GOOGL,2012-05-22,15.035035133361816,-2.167364582764497
GOOGL,2012-05-23,15.251751899719238,1.4414117721384123
GOOGL,2012-05-24,15.106607437133789,-0.9516576426090495
GOOGL,2012-05-25,14.80305290222168,-2.009415655866831
GOOGL,2012-05-29,14.873373031616211,0.47503801992072603
GOOGL,2012-05-30,14.720470428466797,-1.0280291015655307
GOOGL,2012-05-31,14.536035537719727,-1.2529143796274678
GOOGL,2012-06-01,14.288788795471191,-1.7009227970511742
GOOGL,2012-06-04,14.479228973388672,1.3327944071637399
GOOGL,2012-06-05,14.274524688720703,-1.413778903864249
GOOGL,2012-06-06,14.528779029846191,1.7811755324252054
GOOGL,2012-06-07,14.470219612121582,-0.40305807944571725
GOOGL,2012-06-08,14.525775909423828,0.3839354121184746
GOOGL,2012-06-11,14.226726531982422,-2.0587497652871933
GOOGL,2012-06-12,14.141641616821289,-0.598063897340384
GOOGL,2012-06-13,14.041291236877441,-0.7096091292858264
GOOGL,2012-06-14,13.990240097045898,-0.3635786692997578
GOOGL,2012-06-15,14.126876831054688,0.9766575345453887
GOOGL,2012-06-18,14.28553581237793,1.1231001956105935
GOOGL,2012-06-19,14.552803039550781,1.8708939635381006
GOOGL,2012-06-20,14.452201843261719,-0.6912839816195837
GOOGL,2012-06-21,14.144393920898438,-2.1298340951887207
GOOGL,2012-06-22,14.301301002502441,1.1093234710620736
GOOGL,2012-06-25,14.031532287597656,-1.8863228936834564
GOOGL,2012-06-26,14.131131172180176,0.7098218679263857
GOOGL,2012-06-27,14.246747016906738,0.8181641180585286
GOOGL,2012-06-28,14.121871948242188,-0.8765163620604755
GOOGL,2012-06-29,14.516265869140625,2.792787828298704
GOOGL,2012-07-02,14.526275634765625,0.06895551318248927
GOOGL,2012-07-03,14.71045970916748,1.2679373504454805
GOOGL,2012-07-05,14.91291332244873,1.3762561965013465
GOOGL,2012-07-06,14.664163589477539,-1.6680156827354686
GOOGL,2012-07-09,14.664915084838867,0.0051247066138015995
GOOGL,2012-07-10,14.55705738067627,-0.7354812730835714
GOOGL,2012-07-11,14.29404354095459,-1.8067788897419335
GOOGL,2012-07-12,14.276275634765625,-0.12430286880026342
GOOGL,2012-07-13,14.427427291870117,1.0587611291029475
GOOGL,2012-07-16,14.3873872756958,-0.27752706954814466
GOOGL,2012-07-17,14.432682991027832,0.3148293325540008
GOOGL,2012-07-18,14.533534049987793,0.6987686144194871
GOOGL,2012-07-19,14.841341018676758,2.1179086079839093
GOOGL,2012-07-20,15.285785675048828,2.994639472354743
GOOGL,2012-07-23,15.403153419494629,0.7678227795472781
GOOGL,2012-07-24,15.20445442199707,-1.2899890826645888
GOOGL,2012-07-25,15.214964866638184,0.0691274040448775
GOOGL,2012-07-26,15.349349021911621,0.8832367110363837
GOOGL,2012-07-27,15.88988971710205,3.521587100656798
GOOGL,2012-07-30,15.823323249816895,-0.4189234064570724
GOOGL,2012-07-31,15.840089797973633,0.1059609785632798
GOOGL,2012-08-01,15.832833290100098,-0.04581102737475362
GOOGL,2012-08-02,15.73448371887207,-0.621174804445912
GOOGL,2012-08-03,16.049299240112305,2.000799815647225
GOOGL,2012-08-06,16.08658790588379,0.2323382797816409
GOOGL,2012-08-07,16.029529571533203,-0.3546950707285612
GOOGL,2012-08-08,16.071821212768555,0.2638358227958104
GOOGL,2012-08-09,16.074825286865234,0.01869155994775884
GOOGL,2012-08-10,16.06606674194336,-0.05448609714614472
GOOGL,2012-08-13,16.516767501831055,2.8052962005383764
GOOGL,2012-08-14,16.733232498168945,1.3105772440878294
GOOGL,2012-08-15,16.7052059173584,-0.1674905360552037
GOOGL,2012-08-16,16.83858871459961,0.7984504824487759
GOOGL,2012-08-17,16.945444107055664,0.6345863912182059
GOOGL,2012-08-20,16.905405044555664,-0.23628216674078661
GOOGL,2012-08-21,16.754505157470703,-0.8926132600032388
GOOGL,2012-08-22,16.94644546508789,1.1456041572890152
GOOGL,2012-08-23,16.93693733215332,-0.05610694557840468
GOOGL,2012-08-24,16.98273277282715,0.2703879678818355
GOOGL,2012-08-27,16.74724769592285,-1.386614746014725
GOOGL,2012-08-28,16.948198318481445,1.1999023732569336
GOOGL,2012-08-29,17.217466354370117,1.5887708582867033
GOOGL,2012-08-30,17.059059143066406,-0.9200378734209314
GOOGL,2012-08-31,17.144393920898438,0.5002314436943323
GOOGL,2012-09-04,17.04304313659668,-0.5911599136684265
GOOGL,2012-09-05,17.0350341796875,-0.046992528534894884
GOOGL,2012-09-06,17.50250244140625,2.74415804974526
GOOGL,2012-09-07,17.67142105102539,0.965111190154877
GOOGL,2012-09-10,17.536787033081055,-0.7618743142138173
GOOGL,2012-09-11,17.322071075439453,-1.2243745518296212
GOOGL,2012-09-12,17.289289474487305,-0.18924758367161454
GOOGL,2012-09-13,17.668668746948242,2.1943022761043096
GOOGL,2012-09-14,17.7597599029541,0.5155518919420121
GOOGL,2012-09-17,17.76726722717285,0.042271541168203974
GOOGL,2012-09-18,17.9749755859375,1.1690506824087343
GOOGL,2012-09-19,18.205705642700195,1.2836181927457169
GOOGL,2012-09-20,18.221221923828125,0.08522757333577768
GOOGL,2012-09-21,18.368118286132812,0.8061828285653494
GOOGL,2012-09-24,18.753253936767578,2.0967615987399713
GOOGL,2012-09-25,18.74774742126465,-0.029362986932812696
GOOGL,2012-09-26,18.85535430908203,0.5739723573154665
GOOGL,2012-09-27,18.93143081665039,0.4034742934091451
GOOGL,2012-09-28,18.881380081176758,-0.2643790422307224
GOOGL,2012-10-01,19.06356430053711,0.9648882580462148
GOOGL,2012-10-02,18.943693161010742,-0.6287971002515547
GOOGL,2012-10-03,19.081581115722656,0.7278831721984957
GOOGL,2012-10-04,19.220470428466797,0.7278710915087583
GOOGL,2012-10-05,19.210460662841797,-0.052078671342892235
GOOGL,2012-10-08,18.9649658203125,-1.2779227257373904
GOOGL,2012-10-09,18.62087059020996,-1.8143730569447958
GOOGL,2012-10-10,18.632633209228516,0.06316900684943949
GOOGL,2012-10-11,18.805805206298828,0.929401631673521
GOOGL,2012-10-12,18.637386322021484,-0.8955685886873566
GOOGL,2012-10-15,18.54304313659668,-0.5062039483150649
GOOGL,2012-10-16,18.63613510131836,0.5020317540973318
GOOGL,2012-10-17,18.906156539916992,1.4489132920029624
GOOGL,2012-10-18,17.392391204833984,-8.006732261456529
GOOGL,2012-10-19,17.061811447143555,-1.9007148229195137
GOOGL,2012-10-22,16.983734130859375,-0.4576144597896792
GOOGL,2012-10-23,17.025775909423828,0.24754143135143902
GOOGL,2012-10-24,16.94944953918457,-0.44829892420357176
GOOGL,2012-10-25,16.960960388183594,0.06791281907068125
GOOGL,2012-10-26,16.895645141601562,-0.38509167574930503
GOOGL,2012-10-31,17.024524688720703,0.7627974311664731
GOOGL,2012-11-01,17.20695686340332,1.0715845406449764
GOOGL,2012-11-02,17.2152156829834,0.04799697962656335
GOOGL,2012-11-05,17.09109115600586,-0.7210163919132984
GOOGL,2012-11-06,17.060060501098633,-0.18156040842554066
GOOGL,2012-11-07,16.69469451904297,-2.141645289195404
GOOGL,2012-11-08,16.32357406616211,-2.222984388588467
GOOGL,2012-11-09,16.592342376708984,1.646504064964649
GOOGL,2012-11-12,16.66416358947754,0.43285758657785056
GOOGL,2012-11-13,16.49274253845215,-1.0286807981988
GOOGL,2012-11-14,16.330080032348633,-0.9862671761489916
GOOGL,2012-11-15,16.19769859313965,-0.8106600760482974
GOOGL,2012-11-16,16.195695877075195,-0.01236420132735283
GOOGL,2012-11-19,16.72197151184082,3.2494783722789133
GOOGL,2012-11-20,16.766016006469727,0.2633929533830237
GOOGL,2012-11-21,16.66341209411621,-0.6119755123335402
GOOGL,2012-11-23,16.715965270996094,0.3153806470310938
GOOGL,2012-11-26,16.54529571533203,-1.0209973094415958
GOOGL,2012-11-27,16.784534454345703,1.4459623033027835
GOOGL,2012-11-28,17.108858108520508,1.932276734019478
GOOGL,2012-11-29,17.314565658569336,1.2023452923861866
GOOGL,2012-11-30,17.476726531982422,0.9365575585941865
GOOGL,2012-12-03,17.398649215698242,-0.4467502317513472
GOOGL,2012-12-04,17.29304313659668,-0.6069786096168706
GOOGL,2012-12-05,17.21271324157715,-0.464521451690203
GOOGL,2012-12-06,17.29554557800293,0.4812276557637718
GOOGL,2012-12-07,17.122371673583984,-1.0012630341028061
GOOGL,2012-12-10,17.152652740478516,0.17685089117209785
GOOGL,2012-12-11,17.43943977355957,1.671968980076577
GOOGL,2012-12-12,17.45645523071289,0.09756882889735419
GOOGL,2012-12-13,17.585084915161133,0.7368602774630473
GOOGL,2012-12-14,17.566566467285156,-0.10530769663791295
GOOGL,2012-12-17,18.037538528442383,2.681070669298613
GOOGL,2012-12-18,18.0447940826416,0.04022474678448962
GOOGL,2012-12-19,18.020771026611328,-0.13313012007925007
GOOGL,2012-12-20,18.077077865600586,0.31245521574025936
GOOGL,2012-12-21,17.908658981323242,-0.9316709566087211
GOOGL,2012-12-24,17.7552547454834,-0.8565925343702596
GOOGL,2012-12-26,17.73948860168457,-0.08879705768704005
GOOGL,2012-12-27,17.674924850463867,-0.3639549745226178
GOOGL,2012-12-28,17.51776885986328,-0.889146584385403
GOOGL,2012-12-31,17.70220184326172,1.0528337533954435
GOOGL,2013-01-02,18.099348068237305,2.243484898048198
GOOGL,2013-01-03,18.109859466552734,0.058076115646810145
GOOGL,2013-01-04,18.46771812438965,1.9760432624993385
GOOGL,2013-01-07,18.387136459350586,-0.43633796279703985
GOOGL,2013-01-08,18.35085105895996,-0.19734122532262255
GOOGL,2013-01-09,18.471471786499023,0.6573031798444484
GOOGL,2013-01-10,18.55555534362793,0.4552076743032707
GOOGL,2013-01-11,18.518268585205078,-0.2009466045739039
GOOGL,2013-01-14,18.099348068237305,-2.262201323197488
GOOGL,2013-01-15,18.14139175415039,0.232293924369964
GOOGL,2013-01-16,17.897647857666016,-1.3435788157135753
GOOGL,2013-01-17,17.800800323486328,-0.541118782478478
GOOGL,2013-01-18,17.630380630493164,-0.9573709602725744
GOOGL,2013-01-22,17.589338302612305,-0.23279320362417089
GOOGL,2013-01-23,18.556055068969727,5.496038280268034
GOOGL,2013-01-24,18.87412452697754,1.7141006362915157
GOOGL,2013-01-25,18.860610961914062,-0.07159836761785332
GOOGL,2013-01-28,18.787036895751953,-0.39009375841896343
GOOGL,2013-01-29,18.86086082458496,0.39295142306183806
GOOGL,2013-01-30,18.864614486694336,0.019901859964321922
GOOGL,2013-01-31,18.911161422729492,0.24674204748782458
GOOGL,2013-02-01,19.409408569335938,2.6346723792838977
GOOGL,2013-02-04,18.99449348449707,-2.1377008132765773
GOOGL,2013-02-05,19.162662506103516,0.8853567047929056
GOOGL,2013-02-06,19.273523330688477,0.5785251634508048
GOOGL,2013-02-07,19.368118286132812,0.4908026094726292
GOOGL,2013-02-08,19.65390396118164,1.4755469314406522
GOOGL,2013-02-11,19.580080032348633,-0.3756196681270918
GOOGL,2013-02-12,19.537036895751953,-0.2198312597577079
GOOGL,2013-02-13,19.59109115600586,0.27667583647579264
GOOGL,2013-02-14,19.7152156829834,0.633576384230583
GOOGL,2013-02-15,19.842092514038086,0.6435477708935045
GOOGL,2013-02-19,20.19144058227539,1.7606412629622925
GOOGL,2013-02-20,19.831331253051758,-1.783475169868498
GOOGL,2013-02-21,19.908157348632812,0.38739757104926387
GOOGL,2013-02-22,20.01276206970215,0.5254364793159549
GOOGL,2013-02-25,19.789039611816406,-1.1178989542100282
GOOGL,2013-02-26,19.77302360534668,-0.08093372282788058
GOOGL,2013-02-27,20.014514923095703,1.2213170963075282
GOOGL,2013-02-28,20.050050735473633,0.17755020551071254
GOOGL,2013-03-01,20.174924850463867,0.6228119651054076
GOOGL,2013-03-04,20.55805778503418,1.8990550765868308
GOOGL,2013-03-05,20.985986709594727,2.0815630009176633
GOOGL,2013-03-06,20.80530548095703,-0.8609613221335355
GOOGL,2013-03-07,20.83583641052246,0.14674588456955462
GOOGL,2013-03-08,20.808809280395508,-0.12971463969310149
GOOGL,2013-03-11,20.89139175415039,0.3968630431568476
GOOGL,2013-03-12,20.710960388183594,-0.8636636950286047
GOOGL,2013-03-13,20.65340232849121,-0.2779111089663555
GOOGL,2013-03-14,20.559059143066406,-0.4567924641387444
GOOGL,2013-03-15,20.377878189086914,-0.8812706491998945
GOOGL,2013-03-18,20.2149658203125,-0.7994569761520132
GOOGL,2013-03-19,20.303302764892578,0.43698785031491827
GOOGL,2013-03-20,20.388137817382812,0.4178386810885115
GOOGL,2013-03-21,20.301801681518555,-0.42346258710616036
GOOGL,2013-03-22,20.27802848815918,-0.11709893403705207
GOOGL,2013-03-25,20.261260986328125,-0.08268802778753637
GOOGL,2013-03-26,20.33083152770996,0.3433672831556711
GOOGL,2013-03-27,20.08658790588379,-1.2013459532792758
GOOGL,2013-03-28,19.874624252319336,-1.055249674845793
GOOGL,2013-04-01,20.049800872802734,0.8814084646805664
GOOGL,2013-04-02,20.346345901489258,1.4790422636505207
GOOGL,2013-04-03,20.175174713134766,-0.8412871243969278
GOOGL,2013-04-04,19.89664649963379,-1.380549201983583
GOOGL,2013-04-05,19.59584617614746,-1.5118141818113107
GOOGL,2013-04-08,19.390640258789062,-1.0471908970595023
GOOGL,2013-04-09,19.460710525512695,0.36136128456032424
GOOGL,2013-04-10,19.774274826049805,1.6112685100887258
GOOGL,2013-04-11,19.779529571533203,0.026573644442717814
GOOGL,2013-04-12,19.771020889282227,-0.0430176168760954
GOOGL,2013-04-15,19.56781768798828,-1.0277830488970907
GOOGL,2013-04-16,19.854103088378906,1.463042046668095
GOOGL,2013-04-17,19.58358383178711,-1.362535771007145
GOOGL,2013-04-18,19.16691780090332,-2.1276291125400526
GOOGL,2013-04-19,20.016767501831055,4.433940343228704
GOOGL,2013-04-22,20.02277374267578,0.030006047900466015
GOOGL,2013-04-23,20.21771812438965,0.9736132676681608
GOOGL,2013-04-24,20.35660743713379,0.6869682913255737
GOOGL,2013-04-25,20.24774742126465,-0.5347650201799392
GOOGL,2013-04-26,20.05555534362793,-0.9492022674822298
GOOGL,2013-04-29,20.496997833251953,2.2010983094730374
GOOGL,2013-04-30,20.634885787963867,0.6727226876524384
GOOGL,2013-05-01,20.531280517578125,-0.5020879274562073
GOOGL,2013-05-02,20.761011123657227,1.1189297515194596
GOOGL,2013-05-03,21.16416358947754,1.9418729820963154
GOOGL,2013-05-06,21.56031036376953,1.8717809121875595
GOOGL,2013-05-07,21.45220184326172,-0.5014237674865751
GOOGL,2013-05-08,21.862613677978516,1.9131455023378319
GOOGL,2013-05-09,21.808809280395508,-0.24610231134991611
GOOGL,2013-05-10,22.02777862548828,1.0040408088194397
GOOGL,2013-05-13,21.9602108001709,-0.306739169964243
GOOGL,2013-05-14,22.19969940185547,1.0905569343747201
GOOGL,2013-05-15,22.920169830322266,3.2454062346744195
GOOGL,2013-05-16,22.619369506835938,-1.312382611966445
GOOGL,2013-05-17,22.75225257873535,0.5874746944615428
GOOGL,2013-05-20,22.735986709594727,-0.0714912472263407
GOOGL,2013-05-21,22.69694709777832,-0.17170845635624543
GOOGL,2013-05-22,22.25775718688965,-1.9350175554300075
GOOGL,2013-05-23,22.091842651367188,-0.7454234230760193
GOOGL,2013-05-24,21.854854583740234,-1.0727401573824236
GOOGL,2013-05-28,22.053804397583008,0.9103232102527503
GOOGL,2013-05-29,21.72947883605957,-1.4706104927591612
GOOGL,2013-05-30,21.790790557861328,0.2821591915035393
GOOGL,2013-05-31,21.80230140686035,0.05282437536380247
GOOGL,2013-06-03,21.712461471557617,-0.41206629348984336
GOOGL,2013-06-04,21.498998641967773,-0.9831350990281318
GOOGL,2013-06-05,21.514013290405273,0.06983882685676068
GOOGL,2013-06-06,21.637638092041016,0.5746245480422463
GOOGL,2013-06-07,22.0152645111084,1.7452293889982595
GOOGL,2013-06-10,22.27777862548828,1.1924186250291235
GOOGL,2013-06-11,22.01726722717285,-1.1693778033029512
GOOGL,2013-06-12,21.821321487426758,-0.8899639438643248
GOOGL,2013-06-13,21.94694709777832,0.5757012031739173
GOOGL,2013-06-14,21.897897720336914,-0.22349066238178672
GOOGL,2013-06-17,22.178428649902344,1.2810861259293205
GOOGL,2013-06-18,22.53803825378418,1.6214386039626882
GOOGL,2013-06-19,22.539539337158203,0.006660221963961099
GOOGL,2013-06-20,22.140640258789062,-1.769774760709164
GOOGL,2013-06-21,22.04529571533203,-0.4306313744435797
GOOGL,2013-06-24,21.766517639160156,-1.2645694563216514
GOOGL,2013-06-25,21.676677703857422,-0.4127437231443154
GOOGL,2013-06-26,21.863113403320312,0.8600750632081988
GOOGL,2013-06-27,21.948699951171875,0.3914655075546669
GOOGL,2013-06-28,22.031280517578125,0.37624354330763055
GOOGL,2013-07-01,22.219219207763672,0.8530538660047382
GOOGL,2013-07-02,22.079830169677734,-0.6273354467704828
GOOGL,2013-07-03,22.182933807373047,0.4669584725198961
GOOGL,2013-07-05,22.359609603881836,0.7964491894668413
GOOGL,2013-07-08,22.649900436401367,1.2982822046639475
GOOGL,2013-07-09,22.653654098510742,0.016572532492653558
GOOGL,2013-07-10,22.672422409057617,0.0828489322970194
GOOGL,2013-07-11,23.029029846191406,1.5728687067479985
GOOGL,2013-07-12,23.098098754882812,0.2999210524833762
GOOGL,2013-07-15,23.140390396118164,0.18309576768265057
GOOGL,2013-07-16,23.013263702392578,-0.5493714304271702
GOOGL,2013-07-17,22.986736297607422,-0.11527006828848663
GOOGL,2013-07-18,22.7897891998291,-0.8567858230436154
GOOGL,2013-07-19,22.437437057495117,-1.5460965401848714
GOOGL,2013-07-22,22.79029083251953,1.5726117654179417
GOOGL,2013-07-23,22.617618560791016,-0.7576571663672205
GOOGL,2013-07-24,22.595094680786133,-0.09958555072605568
GOOGL,2013-07-25,22.21471405029297,-1.683465530315409
GOOGL,2013-07-26,22.155906677246094,-0.26472261994342494
GOOGL,2013-07-29,22.078828811645508,-0.34788856408997093
GOOGL,2013-07-30,22.29529571533203,0.9804274743610897
GOOGL,2013-07-31,22.215965270996094,-0.3558169640305975
GOOGL,2013-08-01,22.628128051757812,1.8552548841972438
GOOGL,2013-08-02,22.68693733215332,0.2598945889867421
GOOGL,2013-08-05,22.647647857666016,-0.17318104207755258
GOOGL,2013-08-06,22.436687469482422,-0.9314891749881427
GOOGL,2013-08-07,22.28853988647461,-0.6602916906041423
GOOGL,2013-08-08,22.338838577270508,0.22567064084095811
GOOGL,2013-08-09,22.282533645629883,-0.252049503137175
GOOGL,2013-08-12,22.159910202026367,-0.5503119418718616
GOOGL,2013-08-13,22.053302764892578,-0.4810824419497872
GOOGL,2013-08-14,21.767017364501953,-1.298152042996359
GOOGL,2013-08-15,21.51301383972168,-1.1669192913610016
GOOGL,2013-08-16,21.444194793701172,-0.3198949553662289
GOOGL,2013-08-19,21.662912368774414,1.019938389747721
GOOGL,2013-08-20,21.65715789794922,-0.026563698948856018
GOOGL,2013-08-21,21.7550048828125,0.45179974826035085
GOOGL,2013-08-22,21.864614486694336,0.5038362642172167
GOOGL,2013-08-23,21.777027130126953,-0.4005895307263918
GOOGL,2013-08-26,21.68143081665039,-0.4389777948355156
GOOGL,2013-08-27,21.2750244140625,-1.874444569754996
GOOGL,2013-08-28,21.2349853515625,-0.18819749261267393
GOOGL,2013-08-29,21.40715789794922,0.8107966336508454
GOOGL,2013-08-30,21.193693161010742,-0.9971652377026907
GOOGL,2013-09-03,21.531030654907227,1.5916881089751422
GOOGL,2013-09-04,21.812562942504883,1.3075653093898243
GOOGL,2013-09-05,22.011011123657227,0.9097884630771214
GOOGL,2013-09-06,22.011512756347656,0.0022790079365897498
GOOGL,2013-09-09,22.223472595214844,0.9629498945094683
GOOGL,2013-09-10,22.238988876342773,0.06981933656611261
GOOGL,2013-09-11,22.42717742919922,0.8462100228695091
GOOGL,2013-09-12,22.348848342895508,-0.3492596718913443
GOOGL,2013-09-13,22.248998641967773,-0.4467778356886831
GOOGL,2013-09-16,22.216215133666992,-0.14734824172689676
GOOGL,2013-09-17,22.174924850463867,-0.18585651495853783
GOOGL,2013-09-18,22.605606079101562,1.9421992703108737
GOOGL,2013-09-19,22.48223114013672,-0.5457714273757186
GOOGL,2013-09-20,22.60034942626953,0.5253850714217689
GOOGL,2013-09-23,22.18468475341797,-1.839195779727254
GOOGL,2013-09-24,22.193193435668945,0.03835385693125026
GOOGL,2013-09-25,21.95270347595215,-1.0836203469946848
GOOGL,2013-09-26,21.976226806640625,0.10715459585306508
GOOGL,2013-09-27,21.931682586669922,-0.2026927568714476
GOOGL,2013-09-30,21.91967010498047,-0.05477227587068478
GOOGL,2013-10-01,22.19719696044922,1.2661087239889346
GOOGL,2013-10-02,22.22197151184082,0.11161117070657145
GOOGL,2013-10-03,21.92417335510254,-1.3401068243634517
GOOGL,2013-10-04,21.830581665039062,-0.42688811362502355
GOOGL,2013-10-07,21.665164947509766,-0.7577293178321787
GOOGL,2013-10-08,21.363113403320312,-1.394180680928403
GOOGL,2013-10-09,21.417917251586914,0.25653493117760995
GOOGL,2013-10-10,21.72772789001465,1.4465021728701455
GOOGL,2013-10-11,21.821571350097656,0.4319064586874477
GOOGL,2013-10-14,21.92467498779297,0.4724849372263584
GOOGL,2013-10-15,22.072322845458984,0.6734323667202391
GOOGL,2013-10-16,22.473222732543945,1.8163013013713591
GOOGL,2013-10-17,22.241992950439453,-1.0289124299455388
GOOGL,2013-10-18,25.31056022644043,13.796278430797493
GOOGL,2013-10-21,25.107608795166016,-0.8018448799975708
GOOGL,2013-10-22,25.200199127197266,0.3687739951129032
GOOGL,2013-10-23,25.81106185913086,2.4240393056034204
GOOGL,2013-10-24,25.664413452148438,-0.5681610767615308
GOOGL,2013-10-25,25.405405044555664,-1.0092122622466948
GOOGL,2013-10-28,25.400400161743164,-0.01970007092475523
GOOGL,2013-10-29,25.93193244934082,2.0926138336915923
GOOGL,2013-10-30,25.786285400390625,-0.5616513510311005
GOOGL,2013-10-31,25.79029083251953,0.015533187765170986
GOOGL,2013-11-01,25.701702117919922,-0.343496376891983
GOOGL,2013-11-04,25.678428649902344,-0.0905522440140305
GOOGL,2013-11-05,25.56356430053711,-0.4473184513401729
GOOGL,2013-11-06,25.594343185424805,0.12040138270956735
GOOGL,2013-11-07,25.223974227905273,-1.4470734991568146
GOOGL,2013-11-08,25.426176071166992,0.8016256337513239
GOOGL,2013-11-11,25.2900390625,-0.5354206951369678
GOOGL,2013-11-12,25.319820404052734,0.11775917577325767
GOOGL,2013-11-13,25.837587356567383,2.0449076820141077
GOOGL,2013-11-14,25.90665626525879,0.26731949751435113
GOOGL,2013-11-15,25.864864349365234,-0.16131729029653652
GOOGL,2013-11-18,25.814565658569336,-0.19446725146707866
GOOGL,2013-11-19,25.655656814575195,-0.6155782208227434
GOOGL,2013-11-20,25.583332061767578,-0.2819056761257044
GOOGL,2013-11-21,25.877628326416016,1.1503437626416257
GOOGL,2013-11-22,25.82307243347168,-0.21082261579838946
GOOGL,2013-11-25,26.174423217773438,1.3606079803514692
GOOGL,2013-11-26,26.486736297607422,1.1931994727658823
GOOGL,2013-11-27,26.604354858398438,0.4440658881843529
GOOGL,2013-11-29,26.516265869140625,-0.3311074060117769
GOOGL,2013-12-02,26.38838768005371,-0.4822631878787176
GOOGL,2013-12-03,26.357858657836914,-0.11569112363720713
GOOGL,2013-12-04,26.480981826782227,0.46712128835513234
GOOGL,2013-12-05,26.4599609375,-0.0793810796734351
GOOGL,2013-12-06,26.773523330688477,1.1850448076213382
GOOGL,2013-12-09,26.980480194091797,0.7729907672110681
GOOGL,2013-12-10,27.143644332885742,0.6047488318227767
GOOGL,2013-12-11,26.959209442138672,-0.679477259888861
GOOGL,2013-12-12,26.775775909423828,-0.6804113937707967
GOOGL,2013-12-13,26.546295166015625,-0.8570461008655106
GOOGL,2013-12-16,26.851350784301758,1.1491457334380284
GOOGL,2013-12-17,26.773273468017578,-0.29077612113960205
GOOGL,2013-12-18,27.145896911621094,1.3917739422063535
GOOGL,2013-12-19,27.18268394470215,0.13551599787187119
GOOGL,2013-12-20,27.54304313659668,1.325693933048
GOOGL,2013-12-23,27.905405044555664,1.3156204496427293
GOOGL,2013-12-24,27.823823928833008,-0.2923487962005811
GOOGL,2013-12-26,27.96446418762207,0.5054670384228466
GOOGL,2013-12-27,27.987987518310547,0.08411865334037039
GOOGL,2013-12-30,27.764263153076172,-0.7993585286830918
GOOGL,2013-12-31,28.045795440673828,1.0140095778715663
GOOGL,2014-01-02,27.85585594177246,-0.6772476797926918
GOOGL,2014-01-03,27.652652740478516,-0.7294810890704828
GOOGL,2014-01-06,27.960960388183594,1.11492973422318
GOOGL,2014-01-07,28.5,1.9278293890227172
GOOGL,2014-01-08,28.559309005737305,0.20810177451686673
GOOGL,2014-01-09,28.284284591674805,-0.9629939366083806
GOOGL,2014-01-10,28.28278350830078,-0.005307128660647642
GOOGL,2014-01-13,28.102603912353516,-0.6370645799215091
GOOGL,2014-01-14,28.763763427734375,2.3526628259889604
GOOGL,2014-01-15,28.744243621826172,-0.06786248940353623
GOOGL,2014-01-16,28.93443489074707,0.6616673286768293
GOOGL,2014-01-17,28.792041778564453,-0.49212335654826855
GOOGL,2014-01-21,29.12162208557129,1.144692375558476
GOOGL,2014-01-22,29.15465545654297,0.11343245535779811
GOOGL,2014-01-23,29.031532287597656,-0.42231049215737393
GOOGL,2014-01-24,28.12387466430664,-3.1264544161824004
GOOGL,2014-01-27,27.558307647705078,-2.010985411335764
GOOGL,2014-01-28,28.10335350036621,1.9777914508713357
GOOGL,2014-01-29,27.700700759887695,-1.4327569144844898
GOOGL,2014-01-30,28.413162231445312,2.5719980073186655
GOOGL,2014-01-31,29.553804397583008,4.014485106748622
GOOGL,2014-02-03,28.36411476135254,-4.025504196433561
GOOGL,2014-02-04,28.48248291015625,0.417316562845782
GOOGL,2014-02-05,28.60860824584961,0.44281720835646077
GOOGL,2014-02-06,29.02802848815918,1.4660630769076866
GOOGL,2014-02-07,29.465465545654297,1.506947182698104
GOOGL,2014-02-10,29.352603912353516,-0.38303020573664526
GOOGL,2014-02-11,29.784284591674805,1.470672518902516
GOOGL,2014-02-12,29.69694709777832,-0.2932334789766844
GOOGL,2014-02-13,30.027528762817383,1.1131840049100283
GOOGL,2014-02-14,30.100099563598633,0.24168089673470838
GOOGL,2014-02-18,30.30230140686035,0.6717646990983761
GOOGL,2014-02-19,30.08858871459961,-0.7052688486966163
GOOGL,2014-02-20,30.132883071899414,0.14721314356067605
GOOGL,2014-02-21,30.124874114990234,-0.026578793970921666
GOOGL,2014-02-24,30.343093872070312,0.7243839633888749
GOOGL,2014-02-25,30.53053092956543,0.6177255960956751
GOOGL,2014-02-26,30.5347843170166,0.013931586912074856
GOOGL,2014-02-27,30.510761260986328,-0.0786743923941402
GOOGL,2014-02-28,30.421672821044922,-0.2919902233161298
GOOGL,2014-03-03,30.097347259521484,-1.0661003536238112
GOOGL,2014-03-04,30.403152465820312,1.0160536862666047
GOOGL,2014-03-05,30.48698616027832,0.2757401376461077
GOOGL,2014-03-06,30.520771026611328,0.11081733745470501
GOOGL,2014-03-07,30.400150299072266,-0.39520865129485383
GOOGL,2014-03-10,30.319570541381836,-0.26506368191504537
GOOGL,2014-03-11,30.0297794342041,-0.9557889574399181
GOOGL,2014-03-12,30.21271324157715,0.6091746620179528
GOOGL,2014-03-13,29.756256103515625,-1.5108114733415334
GOOGL,2014-03-14,29.349348068237305,-1.3674705374989826
GOOGL,2014-03-17,29.832332611083984,1.6456397659114552
GOOGL,2014-03-18,30.311811447143555,1.607245542312774
GOOGL,2014-03-19,30.011260986328125,-0.9915291975852947
GOOGL,2014-03-20,29.958959579467773,-0.17427260681974754
GOOGL,2014-03-21,29.605606079101562,-1.1794585170053051
GOOGL,2014-03-24,28.97722625732422,-2.1225028128065038
GOOGL,2014-03-25,28.996997833251953,0.06823143026926104
GOOGL,2014-03-26,28.327577590942383,-2.3085846547255984
GOOGL,2014-03-27,27.884885787963867,-1.5627591224745774
GOOGL,2014-03-28,28.031782150268555,0.5267956391203699
GOOGL,2014-03-31,27.890640258789062,-0.5035066651234654
GOOGL,2014-04-01,28.400651931762695,1.8286122808274907
GOOGL,2014-04-02,28.405906677246094,0.01850220021717419
GOOGL,2014-04-03,28.575000762939453,0.5952779033411737
GOOGL,2014-04-04,27.262500762939453,-4.593175730382681
GOOGL,2014-04-07,27.0314998626709,-0.8473210226648598
GOOGL,2014-04-08,27.875499725341797,3.12228276994877
GOOGL,2014-04-09,28.351999282836914,1.7093848081292995
GOOGL,2014-04-10,27.33449935913086,-3.5888118984328754
GOOGL,2014-04-11,26.88800048828125,-1.6334627716547478
GOOGL,2014-04-14,27.260000228881836,1.3835158206082276
GOOGL,2014-04-15,27.434999465942383,0.6419634467762725
GOOGL,2014-04-16,28.19499969482422,2.7701849596363015
GOOGL,2014-04-17,27.16699981689453,-3.6460361378134687
GOOGL,2014-04-21,26.9685001373291,-0.7306647068256233
GOOGL,2014-04-22,27.274999618530273,1.1365091853103193
GOOGL,2014-04-23,26.875499725341797,-1.4647109029364058
GOOGL,2014-04-24,26.722000122070312,-0.5711506942761901
GOOGL,2014-04-25,26.155000686645508,-2.121845044662307
GOOGL,2014-04-28,26.14900016784668,-0.022942147357285503
GOOGL,2014-04-29,26.816499710083008,2.5526771117509117
GOOGL,2014-04-30,26.743999481201172,-0.2703567940098295
GOOGL,2014-05-01,26.92650032043457,0.682399202713424
GOOGL,2014-05-02,26.693500518798828,-0.8653178053700472
GOOGL,2014-05-05,26.76650047302246,0.2734746391625187
GOOGL,2014-05-06,26.12849998474121,-2.3835782676345008
GOOGL,2014-05-07,25.899999618530273,-0.8745253893043259
GOOGL,2014-05-08,26.008499145507812,0.4189170987474178
GOOGL,2014-05-09,26.33099937438965,1.23998015832274
GOOGL,2014-05-12,26.921499252319336,2.242603364701856
GOOGL,2014-05-13,27.07699966430664,0.577606806106501
GOOGL,2014-05-14,26.720500946044922,-1.3166108604405702
GOOGL,2014-05-15,26.45599937438965,-0.9898825332255723
GOOGL,2014-05-16,26.415000915527344,-0.15496847532432412
GOOGL,2014-05-19,26.941499710083008,1.9931810573823538
GOOGL,2014-05-20,27.019500732421875,0.2895199717099395
GOOGL,2014-05-21,27.485000610351562,1.7228293096145597
GOOGL,2014-05-22,27.772499084472656,1.046019529695097
GOOGL,2014-05-23,28.190000534057617,1.5032908933225286
GOOGL,2014-05-27,28.743499755859375,1.9634594229008595
GOOGL,2014-05-28,28.522499084472656,-0.7688718258522687
GOOGL,2014-05-29,28.527999877929688,0.01928580465806462
GOOGL,2014-05-30,28.582500457763672,0.1910424147055112
GOOGL,2014-06-02,28.216999053955078,-1.2787593735848812
GOOGL,2014-06-03,27.725500106811523,-1.7418540724466691
GOOGL,2014-06-04,27.687999725341797,-0.13525592442068524
GOOGL,2014-06-05,28.24650001525879,2.0171203967682017
GOOGL,2014-06-06,28.30150032043457,0.19471546969029863
GOOGL,2014-06-09,28.536500930786133,0.8303468285809634
GOOGL,2014-06-10,28.415000915527344,-0.42577054402528347
GOOGL,2014-06-11,28.375,-0.1407739371406591
GOOGL,2014-06-12,27.975000381469727,-1.4096902855692428
GOOGL,2014-06-13,28.017499923706055,0.15191971995280884
GOOGL,2014-06-16,27.614999771118164,-1.4366026722010594
GOOGL,2014-06-17,27.5310001373291,-0.30418118589635723
GOOGL,2014-06-18,28.033000946044922,1.8234020057817046
GOOGL,2014-06-19,28.249500274658203,0.7723016491526513
GOOGL,2014-06-20,28.326000213623047,0.2708010344291578
GOOGL,2014-06-23,28.714500427246094,1.371532199015535
GOOGL,2014-06-24,28.62700080871582,-0.30472276107317287
GOOGL,2014-06-25,29.296499252319336,2.338695723233708
GOOGL,2014-06-26,29.238500595092773,-0.19797128908489725
GOOGL,2014-06-27,29.284500122070312,0.15732519124205258
GOOGL,2014-06-30,29.23349952697754,-0.1741555938471917
GOOGL,2014-07-01,29.574499130249023,1.1664686362876209
GOOGL,2014-07-02,29.538999557495117,-0.12003440057450909
GOOGL,2014-07-03,29.65399932861328,0.389315050749528
GOOGL,2014-07-07,29.538000106811523,-0.3911756404804012
GOOGL,2014-07-08,28.920000076293945,-2.092220286691193
GOOGL,2014-07-09,29.167999267578125,0.8575352373095813
GOOGL,2014-07-10,29.00200080871582,-0.5691115710045325
GOOGL,2014-07-11,29.332500457763672,1.1395753390522234
GOOGL,2014-07-14,29.71299934387207,1.2971921253569496
GOOGL,2014-07-15,29.652999877929688,-0.2019300214293529
GOOGL,2014-07-16,29.5310001373291,-0.4114246150568657
GOOGL,2014-07-17,29.041000366210938,-1.65927252324507
GOOGL,2014-07-18,30.25550079345703,4.182019943979465
GOOGL,2014-07-21,29.922000885009766,-1.1022785929869272
GOOGL,2014-07-22,30.178499221801758,0.8572232110336309
GOOGL,2014-07-23,30.25950050354004,0.2684072562487261
GOOGL,2014-07-24,30.15049934387207,-0.3602212787855441
GOOGL,2014-07-25,29.90399932861328,-0.8175652829076285
GOOGL,2014-07-28,29.951000213623047,0.15717257244851623
GOOGL,2014-07-29,29.697500228881836,-0.8463823676442939
GOOGL,2014-07-30,29.77199935913086,0.2508599366103148
GOOGL,2014-07-31,28.977500915527344,-2.6686096355831412
GOOGL,2014-08-01,28.68000030517578,-1.0266606883002405
GOOGL,2014-08-04,29.113500595092773,1.511507270935275
GOOGL,2014-08-05,28.656999588012695,-1.5680045262472575
GOOGL,2014-08-06,28.72450065612793,0.23554827471703454
GOOGL,2014-08-07,28.590499877929688,-0.4665034209033525
GOOGL,2014-08-08,28.89699935913086,1.0720326070191355
GOOGL,2014-08-11,28.862499237060547,-0.11938998108954602
GOOGL,2014-08-12,28.606000900268555,-0.8886906663392424
GOOGL,2014-08-13,29.22800064086914,2.1743680382627195
GOOGL,2014-08-14,29.232500076293945,0.015394263467038982
GOOGL,2014-08-15,29.18549919128418,-0.16078298088462173
GOOGL,2014-08-18,29.635000228881836,1.540151959202718
GOOGL,2014-08-19,29.855499267578125,0.7440493909002699
GOOGL,2014-08-20,29.77050018310547,-0.2847016012388792
GOOGL,2014-08-21,29.621000289916992,-0.5021746099963642
GOOGL,2014-08-22,29.62700080871582,0.02025765078861319
GOOGL,2014-08-25,29.528499603271484,-0.33247106610723165
GOOGL,2014-08-26,29.4060001373291,-0.4148516436263905
GOOGL,2014-08-27,29.149999618530273,-0.8705723920399921
GOOGL,2014-08-28,29.016000747680664,-0.4596873845735039
GOOGL,2014-08-29,29.118000030517578,0.3515277095692326
GOOGL,2014-09-02,29.431499481201172,1.0766517286730837
GOOGL,2014-09-03,29.47599983215332,0.1511997408782051
GOOGL,2014-09-04,29.656999588012695,0.6140580705999765
GOOGL,2014-09-05,29.888999938964844,0.7822785655158482
GOOGL,2014-09-08,30.081499099731445,0.6440468438545732
GOOGL,2014-09-09,29.598499298095703,-1.6056374053514344
GOOGL,2014-09-10,29.67099952697754,0.24494562427528344
GOOGL,2014-09-11,29.555500030517578,-0.38926729230993606
GOOGL,2014-09-12,29.2450008392334,-1.050563147175898
GOOGL,2014-09-15,29.082000732421875,-0.5573605817540295
GOOGL,2014-09-16,29.43899917602539,1.2275580586363022
GOOGL,2014-09-17,29.664499282836914,0.7659910768813338
GOOGL,2014-09-18,29.863500595092773,0.6708399503341456
GOOGL,2014-09-19,30.270000457763672,1.3611929431263547
GOOGL,2014-09-22,29.863500595092773,-1.3429133020268602
GOOGL,2014-09-23,29.55900001525879,-1.019641280379635
GOOGL,2014-09-24,29.92099952697754,1.2246676529377831
GOOGL,2014-09-25,29.262500762939453,-2.2007913320020167
GOOGL,2014-09-26,29.395000457763672,0.4527968948984329
GOOGL,2014-09-29,29.390499114990234,-0.01531329376880386
GOOGL,2014-09-30,29.420499801635742,0.10207613871451304
GOOGL,2014-10-01,28.98150062561035,-1.492154038800464
GOOGL,2014-10-02,29.04400062561035,0.2156548096228228
GOOGL,2014-10-03,29.3125,0.9244572669265594
GOOGL,2014-10-06,29.388999938964844,0.2609806020122507
GOOGL,2014-10-07,28.704999923706055,-2.3274014654439457
GOOGL,2014-10-08,29.187000274658203,1.6791512009518783
GOOGL,2014-10-09,28.54050064086914,-2.215025962604278
GOOGL,2014-10-10,27.75950050354004,-2.73646264007974
GOOGL,2014-10-13,27.237499237060547,-1.8804418559798086
GOOGL,2014-10-14,27.434499740600586,0.7232694228844316
GOOGL,2014-10-15,27.036500930786133,-1.4507237732695022
GOOGL,2014-10-16,26.84600067138672,-0.704603971819795
GOOGL,2014-10-17,26.148500442504883,-2.5981532125388562
GOOGL,2014-10-20,26.618999481201172,1.7993346873975469
GOOGL,2014-10-21,26.901500701904297,1.0612766302604104
GOOGL,2014-10-22,27.13450050354004,0.8661219469412229
GOOGL,2014-10-23,27.6825008392334,2.0195703828115974
GOOGL,2014-10-24,27.44499969482422,-0.8579468516535793
GOOGL,2014-10-27,27.493999481201172,0.17853811959120947
GOOGL,2014-10-28,27.94700050354004,1.6476359601614199
GOOGL,2014-10-29,27.922500610351562,-0.0876655553263106
GOOGL,2014-10-30,28.013500213623047,0.32590062237387585
GOOGL,2014-10-31,28.39349937438965,1.3564858295780136
GOOGL,2014-11-03,28.188499450683594,-0.721995978737866
GOOGL,2014-11-04,28.20949935913086,0.07449814235058749
GOOGL,2014-11-05,27.797500610351562,-1.4604964928097597
GOOGL,2014-11-06,27.58449935913086,-0.7662604426434738
GOOGL,2014-11-07,27.590999603271484,0.023564843631906918
GOOGL,2014-11-10,27.911500930786133,1.1616154982534432
GOOGL,2014-11-11,28.06450080871582,0.5481606965855867
GOOGL,2014-11-12,27.912500381469727,-0.5416110134369045
GOOGL,2014-11-13,27.82200050354004,-0.3242270548781345
GOOGL,2014-11-14,27.75950050354004,-0.22464236528227932
GOOGL,2014-11-17,27.332000732421875,-1.5400124763183198
GOOGL,2014-11-18,27.225500106811523,-0.3896554323007062
GOOGL,2014-11-19,27.360000610351562,0.49402399593161395
GOOGL,2014-11-20,27.187999725341797,-0.6286581914208389
GOOGL,2014-11-21,27.29450035095215,0.3917192389518931
GOOGL,2014-11-24,27.374000549316406,0.29126819447891084
GOOGL,2014-11-25,27.46150016784668,0.3196449798144707
GOOGL,2014-11-26,27.386499404907227,-0.2731124027494647
GOOGL,2014-11-28,27.45400047302246,0.24647570730831347
GOOGL,2014-12-01,26.982500076293945,-1.717419642328022
GOOGL,2014-12-02,26.929500579833984,-0.196421741165953
GOOGL,2014-12-03,26.848499298095703,-0.30079013718857794
GOOGL,2014-12-04,27.128999710083008,1.04475266521582
GOOGL,2014-12-05,26.40399932861328,-2.67241840546103
GOOGL,2014-12-08,26.536500930786133,0.5018239870551167
GOOGL,2014-12-09,26.805500030517578,1.0136946857954632
GOOGL,2014-12-10,26.402000427246094,-1.5052866121210484
GOOGL,2014-12-11,26.605499267578125,0.7707705364704998
GOOGL,2014-12-12,26.07550048828125,-1.9920647756561327
GOOGL,2014-12-15,25.79199981689453,-1.08723002848643
GOOGL,2014-12-16,24.908000946044922,-3.4274150012616023
GOOGL,2014-12-17,25.322500228881836,1.6641210337786205
GOOGL,2014-12-18,25.731000900268555,1.613192487686499
GOOGL,2014-12-19,26.00200080871582,1.0532039134336202
GOOGL,2014-12-22,26.614999771118164,2.3575068969187374
GOOGL,2014-12-23,26.938499450683594,1.215478798975922
GOOGL,2014-12-24,26.846500396728516,-0.34151513941413913
GOOGL,2014-12-26,27.076000213623047,0.8548593429425155
GOOGL,2014-12-29,26.86549949645996,-0.7774439189772719
GOOGL,2014-12-30,26.763999938964844,-0.3778063292978806
GOOGL,2014-12-31,26.533000946044922,-0.863095925297841
GOOGL,2015-01-02,26.477500915527344,-0.20917358963818966
GOOGL,2015-01-05,25.972999572753906,-1.905396375522661
GOOGL,2015-01-06,25.332000732421875,-2.4679430596243113
GOOGL,2015-01-07,25.25749969482422,-0.2940985135149732
GOOGL,2015-01-08,25.345500946044922,0.3484163210293323
GOOGL,2015-01-09,25.035999298095703,-1.2211305217761592
GOOGL,2015-01-12,24.85300064086914,-0.730942092814657
GOOGL,2015-01-13,25.09000015258789,0.9536052211297941
GOOGL,2015-01-14,25.296499252319336,0.8230334733981604
GOOGL,2015-01-15,25.20050048828125,-0.3794942655129807
GOOGL,2015-01-16,25.523000717163086,1.2797373966116465
GOOGL,2015-01-20,25.496999740600586,-0.10187272590176377
GOOGL,2015-01-21,26.019500732421875,2.049264608138479
GOOGL,2015-01-22,26.864999771118164,3.2494821764306403
GOOGL,2015-01-23,27.09749984741211,0.8654385939876219
GOOGL,2015-01-26,26.836000442504883,-0.9650314840105145
GOOGL,2015-01-27,26.059499740600586,-2.893503834775679
GOOGL,2015-01-28,25.62150001525879,-1.6807679721472013
GOOGL,2015-01-29,25.661500930786133,0.15612245771527977
GOOGL,2015-01-30,26.877500534057617,4.73861449706805
GOOGL,2015-02-02,26.610000610351562,-0.9952559515982284
GOOGL,2015-02-03,26.665000915527344,0.2066903566863676
GOOGL,2015-02-04,26.30500030517578,-1.3500866228807418
GOOGL,2015-02-05,26.491500854492188,0.7089927662145223
GOOGL,2015-02-06,26.694000244140625,0.7643937984513904
GOOGL,2015-02-09,26.464000701904297,-0.8616151199999034
GOOGL,2015-02-10,27.007999420166016,2.055617834920076
GOOGL,2015-02-11,26.899999618530273,-0.39988079070788496
GOOGL,2015-02-12,27.300500869750977,1.488852256134665
GOOGL,2015-02-13,27.558000564575195,0.9432050204966291
GOOGL,2015-02-17,27.250499725341797,-1.1158314570494654
GOOGL,2015-02-18,27.13249969482422,-0.4330196939759001
GOOGL,2015-02-19,27.322500228881836,0.7002691834319341
GOOGL,2015-02-20,27.09000015258789,-0.8509472937918594
GOOGL,2015-02-23,26.75,-1.2550762298737417
GOOGL,2015-02-24,26.9325008392334,0.6822461279753167
GOOGL,2015-02-25,27.366500854492188,1.6114360038432363
GOOGL,2015-02-26,27.964500427246094,2.185151751528158
GOOGL,2015-02-27,28.131500244140625,0.5971850537040968
GOOGL,2015-03-02,28.750999450683594,2.202154883908114
GOOGL,2015-03-03,28.93950080871582,0.6556341053658432
GOOGL,2015-03-04,28.916500091552734,-0.07947862444178666
GOOGL,2015-03-05,29.071500778198242,0.5360285171260637
GOOGL,2015-03-06,28.645000457763672,-1.4670736254332573
GOOGL,2015-03-09,28.704999923706055,0.20945877110685185
GOOGL,2015-03-10,27.99250030517578,-2.48214464526737
GOOGL,2015-03-11,27.784500122070312,-0.7430568217838274
GOOGL,2015-03-12,28.058500289916992,0.9861619487227413
GOOGL,2015-03-13,27.649999618530273,-1.4558891856865097
GOOGL,2015-03-16,28.082000732421875,1.5623910302048793
GOOGL,2015-03-17,27.88050079345703,-0.7175412495884048
GOOGL,2015-03-18,28.308000564575195,1.533328882020979
GOOGL,2015-03-19,28.183500289916992,-0.4398059635974505
GOOGL,2015-03-20,28.247499465942383,0.22708029651052897
GOOGL,2015-03-23,28.26849937438965,0.07434253949658576
GOOGL,2015-03-24,28.87700080871582,2.1525777731146833
GOOGL,2015-03-25,28.350000381469727,-1.8249832478691164
GOOGL,2015-03-26,28.18199920654297,-0.5925967289812317
GOOGL,2015-03-27,27.877500534057617,-1.0804722200639882
GOOGL,2015-03-30,28.05699920654297,0.6438836662062242
GOOGL,2015-03-31,27.735000610351562,-1.1476587136813765
GOOGL,2015-04-01,27.47450065612793,-0.9392462537981872
GOOGL,2015-04-02,27.065500259399414,-1.4886545231434178
GOOGL,2015-04-06,27.197500228881836,0.48770563343487616
GOOGL,2015-04-07,27.243000030517578,0.16729405736863878
GOOGL,2015-04-08,27.441999435424805,0.7304606859901863
GOOGL,2015-04-09,27.400999069213867,-0.14940735753390388
GOOGL,2015-04-10,27.427000045776367,0.09489061510794539
GOOGL,2015-04-13,27.43199920654297,0.018227151195016056
GOOGL,2015-04-14,26.98900032043457,-1.614898290033251
GOOGL,2015-04-15,27.052000045776367,0.233427413367715
GOOGL,2015-04-16,27.176000595092773,0.45837848996961306
GOOGL,2015-04-17,26.636999130249023,-1.9833730241420433
GOOGL,2015-04-20,27.226499557495117,2.2130887355725326
GOOGL,2015-04-21,27.145999908447266,-0.29566653942368903
GOOGL,2015-04-22,27.458999633789062,1.1530233787571786
GOOGL,2015-04-23,27.87299919128418,1.50770080125453
GOOGL,2015-04-24,28.683000564575195,2.9060431126633146
GOOGL,2015-04-27,28.305999755859375,-1.314370188945413
GOOGL,2015-04-28,28.2185001373291,-0.3091203959759814
GOOGL,2015-04-29,28.069499969482422,-0.5280229888957599
GOOGL,2015-04-30,27.438499450683594,-2.247993443007046
GOOGL,2015-05-01,27.558000564575195,0.4355235026841875
GOOGL,2015-05-04,27.642000198364258,0.30481033481448705
GOOGL,2015-05-05,27.152000427246094,-1.7726639447284254
GOOGL,2015-05-06,26.753999710083008,-1.4658246571169986
GOOGL,2015-05-07,27.101999282836914,1.300738493402731
GOOGL,2015-05-08,27.447500228881836,1.2748171913048445
GOOGL,2015-05-11,27.288999557495117,-0.5774685128517976
GOOGL,2015-05-12,26.936500549316406,-1.2917256546398193
GOOGL,2015-05-13,26.97450065612793,0.14107291606773043
GOOGL,2015-05-14,27.459999084472656,1.799842134369345
GOOGL,2015-05-15,27.324499130249023,-0.4934448606746411
GOOGL,2015-05-18,27.333499908447266,0.032940322731400684
GOOGL,2015-05-19,27.464000701904297,0.4774390176674803
GOOGL,2015-05-20,27.625499725341797,0.5880389575809497
GOOGL,2015-05-21,27.840499877929688,0.7782670167977512
GOOGL,2015-05-22,27.72599983215332,-0.41127151552021735
GOOGL,2015-05-26,27.359500885009766,-1.3218601650517692
GOOGL,2015-05-27,27.712499618530273,1.2902235863297973
GOOGL,2015-05-28,27.708999633789062,-0.012629624860227562
GOOGL,2015-05-29,27.266000747680664,-1.598754527277102
GOOGL,2015-06-01,27.460500717163086,0.7133424930275689
GOOGL,2015-06-02,27.697500228881836,0.8630560460633596
GOOGL,2015-06-03,27.76449966430664,0.24189704800485767
GOOGL,2015-06-04,27.58449935913086,-0.6483109991252123
GOOGL,2015-06-05,27.476499557495117,-0.39152351554276876
GOOGL,2015-06-08,27.173999786376953,-1.1009399886807936
GOOGL,2015-06-09,27.107999801635742,-0.24287916854367486
GOOGL,2015-06-10,27.6299991607666,1.9256284600509765
GOOGL,2015-06-11,27.50200080871582,-0.463258617222595
GOOGL,2015-06-12,27.37350082397461,-0.4672386770510406
GOOGL,2015-06-15,27.149999618530273,-0.8164874740777983
GOOGL,2015-06-16,27.243499755859375,0.34438356774519896
GOOGL,2015-06-17,27.329999923706055,0.3175075472015232
GOOGL,2015-06-18,27.80900001525879,1.7526531024145697
GOOGL,2015-06-19,27.875999450683594,0.240927165263205
GOOGL,2015-06-22,27.983999252319336,0.3874293433919984
GOOGL,2015-06-23,28.16950035095215,0.6628827315217967
GOOGL,2015-06-24,27.928499221801758,-0.8555392397730066
GOOGL,2015-06-25,27.897499084472656,-0.11099822114645219
GOOGL,2015-06-26,27.652999877929688,-0.8764198030892789
GOOGL,2015-06-29,27.0625,-2.1353917496704455
GOOGL,2015-06-30,27.00200080871582,-0.22355359365978655
GOOGL,2015-07-01,27.165000915527344,0.6036593657122946
GOOGL,2015-07-02,27.367000579833984,0.7436026412617425
GOOGL,2015-07-06,27.2810001373291,-0.3142486961770108
GOOGL,2015-07-07,27.50149917602539,0.8082513015883697
GOOGL,2015-07-08,27.084999084472656,-1.514463225756879
GOOGL,2015-07-09,27.232500076293945,0.5445855521769127
GOOGL,2015-07-10,27.805500030517578,2.1041033787508656
GOOGL,2015-07-13,28.58650016784668,2.8087973115819675
GOOGL,2015-07-14,29.208999633789062,2.177599434304156
GOOGL,2015-07-15,29.197999954223633,-0.03765852888951704
GOOGL,2015-07-16,30.089000701904297,3.051581440775286
GOOGL,2015-07-17,34.98099899291992,16.258427255465534
GOOGL,2015-07-20,34.641998291015625,-0.9690995445067463
GOOGL,2015-07-21,34.76750183105469,0.3622872415867784
GOOGL,2015-07-22,34.755001068115234,-0.03595530964576321
GOOGL,2015-07-23,33.73649978637695,-2.9305171930282814
GOOGL,2015-07-24,32.73849868774414,-2.958223600409826
GOOGL,2015-07-27,32.91350173950195,0.5345481887455206
GOOGL,2015-07-28,32.983001708984375,0.21115945070957487
GOOGL,2015-07-29,33.07149887084961,0.2683114249153684
GOOGL,2015-07-30,33.22800064086914,0.47322248873780115
GOOGL,2015-07-31,32.875,-1.0623589564849212
GOOGL,2015-08-03,33.236000061035156,1.098099044973866
GOOGL,2015-08-04,33.06399917602539,-0.5175137943612351
GOOGL,2015-08-05,33.66450119018555,1.816180828469105
GOOGL,2015-08-06,33.50749969482422,-0.46637107282343493
GOOGL,2015-08-07,33.21950149536133,-0.8595036994281546
GOOGL,2015-08-10,33.15700149536133,-0.18814249819109063
GOOGL,2015-08-11,34.51499938964844,4.095659538083063
GOOGL,2015-08-12,34.57350158691406,0.16949789453906128
GOOGL,2015-08-13,34.32550048828125,-0.7173155371878237
GOOGL,2015-08-14,34.46849822998047,0.4165933188593707
GOOGL,2015-08-17,34.705501556396484,0.6875940020208748
GOOGL,2015-08-18,34.436500549316406,-0.7750961519543242
GOOGL,2015-08-19,34.70199966430664,0.7709816931311453
GOOGL,2015-08-20,33.9739990234375,-2.097863661781829
GOOGL,2015-08-21,32.201499938964844,-5.217222391894072
GOOGL,2015-08-24,30.905500411987305,-4.024655775147101
GOOGL,2015-08-25,30.62350082397461,-0.9124576022180086
GOOGL,2015-08-26,32.98699951171875,7.717924548632271
GOOGL,2015-08-27,33.39799880981445,1.2459432630412381
GOOGL,2015-08-28,32.984500885009766,-1.2380919202954588
GOOGL,2015-08-31,32.39099884033203,-1.7993361389544549
GOOGL,2015-09-01,31.47800064086914,-2.818678744559311
GOOGL,2015-09-02,32.24549865722656,2.438204462582516
GOOGL,2015-09-03,31.852500915527344,-1.2187677600425162
GOOGL,2015-09-04,31.447999954223633,-1.269919000634978
GOOGL,2015-09-08,32.194000244140625,2.3721708566614375
GOOGL,2015-09-09,32.170501708984375,-0.07299041740091994
GOOGL,2015-09-10,32.55400085449219,1.1920831977597413
GOOGL,2015-09-11,32.76499938964844,0.6481493199541166
GOOGL,2015-09-14,32.62350082397461,-0.43185889915973164
GOOGL,2015-09-15,33.253501892089844,1.9311264953277396
GOOGL,2015-09-16,33.2760009765625,0.06765929358558687
GOOGL,2015-09-17,33.583499908447266,0.9240861968400349
GOOGL,2015-09-18,33.04600143432617,-1.6004837958711327
GOOGL,2015-09-21,33.3489990234375,0.916896374629439
GOOGL,2015-09-22,32.65999984741211,-2.066026556122913
GOOGL,2015-09-23,32.66450119018555,0.013782433540932004
GOOGL,2015-09-24,32.74549865722656,0.24796786753122912
GOOGL,2015-09-25,32.00749969482422,-2.2537417131055837
GOOGL,2015-09-28,31.212499618530273,-2.483793123092648
GOOGL,2015-09-29,31.13050079345703,-0.2627114972379885
GOOGL,2015-09-30,31.918500900268555,2.531279891832461
GOOGL,2015-10-01,32.099998474121094,0.5686281270528282
GOOGL,2015-10-02,32.8494987487793,2.3348919323546102
GOOGL,2015-10-05,33.58399963378906,2.2359576644592094
GOOGL,2015-10-06,33.582000732421875,-0.005951945536519787
GOOGL,2015-10-07,33.5,-0.24418060459008295
GOOGL,2015-10-08,33.349998474121094,-0.4477657488922593
GOOGL,2015-10-09,33.5620002746582,0.635687586917344
GOOGL,2015-10-12,33.82149887084961,0.7731916872289357
GOOGL,2015-10-13,34.15850067138672,0.9964129674559397
GOOGL,2015-10-14,34.02050018310547,-0.40400042615701404
GOOGL,2015-10-15,34.6510009765625,1.853296659553938
GOOGL,2015-10-16,34.76599884033203,0.3318745794596678
GOOGL,2015-10-19,34.997501373291016,0.665887765866291
GOOGL,2015-10-20,34.0,-2.85020739809807
GOOGL,2015-10-21,33.59000015258789,-1.205881904153261
GOOGL,2015-10-22,34.05699920654297,1.3902919078108367
GOOGL,2015-10-23,35.96649932861328,5.606777363119719
GOOGL,2015-10-26,36.555999755859375,1.6390264225051077
GOOGL,2015-10-27,36.64099884033203,0.23251746646331117
GOOGL,2015-10-28,36.84600067138672,0.5594875618648132
GOOGL,2015-10-29,37.24250030517578,1.0760995130116413
GOOGL,2015-10-30,36.86949920654297,-1.0015468767572866
GOOGL,2015-11-02,37.387001037597656,1.403604177414075
GOOGL,2015-11-03,37.441001892089844,0.1444375130219333
GOOGL,2015-11-04,37.765499114990234,0.8666894754463028
GOOGL,2015-11-05,38.03350067138672,0.7096465363279236
GOOGL,2015-11-06,38.08000183105469,0.1222636855590542
GOOGL,2015-11-09,37.73849868774414,-0.8968044298570566
GOOGL,2015-11-10,37.91299819946289,0.4623912391496843
GOOGL,2015-11-11,38.26250076293945,0.921854192690863
GOOGL,2015-11-12,37.826499938964844,-1.1394990271961336
GOOGL,2015-11-13,37.003501892089844,-2.1757182086710403
GOOGL,2015-11-16,37.520999908447266,1.3985109243621174
GOOGL,2015-11-17,37.29899978637695,-0.5916689923296303
GOOGL,2015-11-18,38.0004997253418,1.8807473202567149
GOOGL,2015-11-19,37.99700164794922,-0.009205345766138961
GOOGL,2015-11-20,38.849998474121094,2.244905621962179
GOOGL,2015-11-23,38.834999084472656,-0.03860846907993709
GOOGL,2015-11-24,38.48149871826172,-0.9102623266245335
GOOGL,2015-11-25,38.4630012512207,-0.04806846837344114
GOOGL,2015-11-27,38.5984992980957,0.3522815237167576
GOOGL,2015-11-30,38.14250183105469,-1.1813865184740813
GOOGL,2015-12-01,39.18949890136719,2.74496170951235
GOOGL,2015-12-02,38.89250183105469,-0.7578486039333865
GOOGL,2015-12-03,38.40999984741211,-1.2406041291417091
GOOGL,2015-12-04,38.96049880981445,1.4332178198106282
GOOGL,2015-12-07,38.64950180053711,-0.7982367238044685
GOOGL,2015-12-08,38.75699996948242,0.27813597572379223
GOOGL,2015-12-09,38.127498626708984,-1.6242261869316765
GOOGL,2015-12-10,38.00199890136719,-0.3291580351769574
GOOGL,2015-12-11,37.520999908447266,-1.2657202432123094
GOOGL,2015-12-14,38.12699890136719,1.6150928663910546
GOOGL,2015-12-15,38.00450134277344,-0.3212882265154038
GOOGL,2015-12-16,38.829498291015625,2.170787456994372
GOOGL,2015-12-17,38.49150085449219,-0.8704656289665325
GOOGL,2015-12-18,37.842498779296875,-1.6860918924640256
GOOGL,2015-12-21,38.040000915527344,0.521905642072773
GOOGL,2015-12-22,38.35649871826172,0.8320131312225643
GOOGL,2015-12-23,38.425498962402344,0.17989192560938783
GOOGL,2015-12-24,38.29199981689453,-0.34742332334691817
GOOGL,2015-12-28,39.11199951171875,2.141438678432328
GOOGL,2015-12-29,39.698001861572266,1.4982674298662069
GOOGL,2015-12-30,39.51499938964844,-0.46098660724023244
GOOGL,2015-12-31,38.9005012512207,-1.5551009690479956
GOOGL,2016-01-04,37.97200012207031,-2.386861606625834
GOOGL,2016-01-05,38.076499938964844,0.2752022979000124
GOOGL,2016-01-06,37.96649932861328,-0.28889370222549005
GOOGL,2016-01-07,37.04999923706055,-2.4139704944090457
GOOGL,2016-01-08,36.545501708984375,-1.3616667704854701
GOOGL,2016-01-11,36.653499603271484,0.29551624478194594
GOOGL,2016-01-12,37.266998291015625,1.6737792963414044
GOOGL,2016-01-13,35.97850036621094,-3.4574770813116995
GOOGL,2016-01-14,36.56949996948242,1.6426465729697748
GOOGL,2016-01-15,35.52450180053711,-2.8575675626338115
GOOGL,2016-01-19,35.95399856567383,1.209015590276974
GOOGL,2016-01-20,35.928001403808594,-0.07230673333245008
GOOGL,2016-01-21,36.333499908447266,1.1286419750464738
GOOGL,2016-01-22,37.27299880981445,2.585764937962276
GOOGL,2016-01-25,36.680999755859375,-1.588278573923596
GOOGL,2016-01-26,36.68949890136719,0.02317043037098898
GOOGL,2016-01-27,35.87900161743164,-2.209071555091058
GOOGL,2016-01-28,37.415000915527344,4.281053621484965
GOOGL,2016-01-29,38.067501068115234,1.7439533251945027
GOOGL,2016-02-01,38.53850173950195,1.2372776204667257
GOOGL,2016-02-02,39.045501708984375,1.3155674107661275
GOOGL,2016-02-03,37.46900177001953,-4.037596829245227
GOOGL,2016-02-04,36.50149917602539,-2.5821413656348824
GOOGL,2016-02-05,35.1879997253418,-3.5984808304704297
GOOGL,2016-02-08,35.20800018310547,0.056838859610608417
GOOGL,2016-02-09,35.05099868774414,-0.4459256264053968
GOOGL,2016-02-10,35.342498779296875,0.8316456091582269
GOOGL,2016-02-11,35.31800079345703,-0.06931594167358668
GOOGL,2016-02-12,35.34450149536133,0.0750345469985092
GOOGL,2016-02-16,35.88199996948242,1.5207414205336445
GOOGL,2016-02-17,36.5984992980957,1.9968210501718486
GOOGL,2016-02-18,35.8754997253418,-1.9754896693032542
GOOGL,2016-02-19,36.105499267578125,0.641104776232182
GOOGL,2016-02-22,36.45249938964844,0.9610727703796451
GOOGL,2016-02-23,35.864498138427734,-1.6130615487718214
GOOGL,2016-02-24,36.04499816894531,0.5032833021136884
GOOGL,2016-02-25,36.45600128173828,1.1402500587365028
GOOGL,2016-02-26,36.24300003051758,-0.5842693760475637
GOOGL,2016-02-29,35.861000061035156,-1.053996548742564
GOOGL,2016-03-01,37.10850143432617,3.4787132850946145
GOOGL,2016-03-02,36.9739990234375,-0.36245713432193627
GOOGL,2016-03-03,36.579498291015625,-1.0669679851827873
GOOGL,2016-03-04,36.51100158691406,-0.18725435640648547
GOOGL,2016-03-07,35.63999938964844,-2.3855883416186607
GOOGL,2016-03-08,35.67649841308594,0.10241028075914649
GOOGL,2016-03-09,36.27050018310547,1.6649665646605527
GOOGL,2016-03-10,36.60850143432617,0.9318902400418105
GOOGL,2016-03-11,37.243499755859375,1.7345651874670631
GOOGL,2016-03-14,37.512001037597656,0.7209346154318785
GOOGL,2016-03-15,37.528499603271484,0.043982099641359795
GOOGL,2016-03-16,37.86800003051758,0.9046469505444854
GOOGL,2016-03-17,37.92399978637695,0.14788147199282786
GOOGL,2016-03-18,37.77050018310547,-0.40475583835074547
GOOGL,2016-03-21,38.108001708984375,0.8935585291239168
GOOGL,2016-03-22,38.002498626708984,-0.2768528328540465
GOOGL,2016-03-23,37.87799835205078,-0.327610760232222
GOOGL,2016-03-24,37.742000579833984,-0.3590416023380838
GOOGL,2016-03-28,37.66400146484375,-0.2066639653222624
GOOGL,2016-03-29,38.294498443603516,1.6740042327905158
GOOGL,2016-03-30,38.41699981689453,0.31989287827185464
GOOGL,2016-03-31,38.14500045776367,-0.7080182222122477
GOOGL,2016-04-01,38.48350143432617,0.8874058788839401
GOOGL,2016-04-04,38.25600051879883,-0.5911648032224548
GOOGL,2016-04-05,37.92850112915039,-0.8560732570241036
GOOGL,2016-04-06,38.403499603271484,1.252352347127239
GOOGL,2016-04-07,38.00600051879883,-1.0350595351440117
GOOGL,2016-04-08,37.9734992980957,-0.08551602446842388
GOOGL,2016-04-11,37.87699890136719,-0.254125636331215
GOOGL,2016-04-12,38.215999603271484,0.8950041231805761
GOOGL,2016-04-13,38.59550094604492,0.993043088531298
GOOGL,2016-04-14,38.769500732421875,0.4508291954033572
GOOGL,2016-04-15,39.0,0.5945376216448528
GOOGL,2016-04-18,39.38399887084961,0.9846124893579722
GOOGL,2016-04-19,38.8125,-1.4510940667140093
GOOGL,2016-04-20,38.74599838256836,-0.17134072124094235
GOOGL,2016-04-21,39.0,0.6555557426180858
GOOGL,2016-04-22,36.88850021362305,-5.414102016351164
GOOGL,2016-04-25,37.11050033569336,0.6018139007677226
GOOGL,2016-04-26,36.26850128173828,-2.268897067780118
GOOGL,2016-04-27,36.073001861572266,-0.5390336331996481
GOOGL,2016-04-28,35.25299835205078,-2.273177909252444
GOOGL,2016-04-29,35.39400100708008,0.3999735103981328
GOOGL,2016-05-02,35.72050094604492,0.922472536799468
GOOGL,2016-05-03,35.422000885009766,-0.8356547448369667
GOOGL,2016-05-04,35.56850051879883,0.4135837336367354
GOOGL,2016-05-05,35.73550033569336,0.46951604497993404
GOOGL,2016-05-06,36.25899887084961,1.464925718791088
GOOGL,2016-05-09,36.45650100708008,0.5446982607929973
GOOGL,2016-05-10,36.96900177001953,1.4057870305214548
GOOGL,2016-05-11,36.52750015258789,-1.1942481438318997
GOOGL,2016-05-12,36.403499603271484,-0.3394717645566092
GOOGL,2016-05-13,36.24150085449219,-0.44500872318533613
GOOGL,2016-05-16,36.51499938964844,0.754655653622982
GOOGL,2016-05-17,36.009498596191406,-1.3843647868178155
GOOGL,2016-05-18,36.0890007019043,0.22078092951092199
GOOGL,2016-05-19,35.765499114990234,-0.8963994032037403
GOOGL,2016-05-20,36.08549880981445,0.8947161447275809
GOOGL,2016-05-23,35.86249923706055,-0.6179755860635461
GOOGL,2016-05-24,36.6515007019043,2.200073842116357
GOOGL,2016-05-25,36.904998779296875,0.6916444689518686
GOOGL,2016-05-26,36.846500396728516,-0.15851072890747941
GOOGL,2016-05-27,37.380001068115234,1.4479005214673935
GOOGL,2016-05-31,37.442501068115234,0.16720170736781448
GOOGL,2016-06-01,37.42300033569336,-0.0520818104175258
GOOGL,2016-06-02,37.2135009765625,-0.5598144383176074
GOOGL,2016-06-03,36.792999267578125,-1.1299708384040819
GOOGL,2016-06-06,36.50299835205078,-0.7881959103640979
GOOGL,2016-06-07,36.554500579833984,0.14109040382517257
GOOGL,2016-06-08,37.14649963378906,1.6194970374774131
GOOGL,2016-06-09,37.125999450683594,-0.0551873886034282
GOOGL,2016-06-10,36.65950012207031,-1.2565300207822205
GOOGL,2016-06-13,36.59400177001953,-0.178666789870785
GOOGL,2016-06-14,36.662498474121094,0.18718014097511837
GOOGL,2016-06-15,36.609500885009766,-0.14455531215019635
GOOGL,2016-06-16,36.212501525878906,-1.0844162021706683
GOOGL,2016-06-17,35.212501525878906,-2.761477274044044
GOOGL,2016-06-20,35.30649948120117,0.266944838477845
GOOGL,2016-06-21,35.444000244140625,0.38944886907483767
GOOGL,2016-06-22,35.52349853515625,0.22429266016261717
GOOGL,2016-06-23,35.743499755859375,0.6193118070434434
GOOGL,2016-06-24,34.2599983215332,-4.150409009915112
GOOGL,2016-06-27,34.05699920654297,-0.5925251749432925
GOOGL,2016-06-28,34.5629997253418,1.4857460451231264
GOOGL,2016-06-29,34.759498596191406,0.5685237751673844
GOOGL,2016-06-30,35.17649841308594,1.1996715537784697
GOOGL,2016-07-01,35.51250076293945,0.9551898711115614
GOOGL,2016-07-05,35.24449920654297,-0.7546682172159702
GOOGL,2016-07-06,35.44850158691406,0.5788204825257326
GOOGL,2016-07-07,35.362998962402344,-0.24120236592252153
GOOGL,2016-07-08,35.888999938964844,1.4874331702515953
GOOGL,2016-07-11,36.36000061035156,1.3123817107964397
GOOGL,2016-07-12,36.6254997253418,0.7301955735244059
GOOGL,2016-07-13,36.4739990234375,-0.4136481496236688
GOOGL,2016-07-14,36.790000915527344,0.8663757760337454
GOOGL,2016-07-15,36.78150177001953,-0.023101781180512315
GOOGL,2016-07-18,37.65999984741211,2.3884236236070056
GOOGL,2016-07-19,37.670501708984375,0.027885984107323125
GOOGL,2016-07-20,37.854000091552734,0.4871142518513283
GOOGL,2016-07-21,37.72050094604492,-0.3526685295739851
GOOGL,2016-07-22,37.9640007019043,0.6455369089813479
GOOGL,2016-07-25,37.875999450683594,-0.23180183751363437
GOOGL,2016-07-26,37.88249969482422,0.017161907896556805
GOOGL,2016-07-27,38.0984992980957,0.5701830792887108
GOOGL,2016-07-28,38.29199981689453,0.5078953826627597
GOOGL,2016-07-29,39.56700134277344,3.3296812179456126
GOOGL,2016-08-01,40.047000885009766,1.2131309574815674
GOOGL,2016-08-02,40.00600051879883,-0.10238061603830007
GOOGL,2016-08-03,39.94599914550781,-0.14998093414216873
GOOGL,2016-08-04,39.86249923706055,-0.20903196874136887
GOOGL,2016-08-05,40.346500396728516,1.2141766545786137
GOOGL,2016-08-08,40.26150131225586,-0.21067275634034655
GOOGL,2016-08-09,40.374000549316406,0.27942136630236813
GOOGL,2016-08-10,40.42449951171875,0.125077925683037
GOOGL,2016-08-11,40.40999984741211,-0.035868506677338985
GOOGL,2016-08-12,40.352500915527344,-0.1422888693439317
GOOGL,2016-08-15,40.29800033569336,-0.1350612194968348
GOOGL,2016-08-16,40.05950164794922,-0.5918375248334495
GOOGL,2016-08-17,40.270999908447266,0.5279602885645884
GOOGL,2016-08-18,40.13750076293945,-0.33150193889228685
GOOGL,2016-08-19,39.98249816894531,-0.38617898735054945
GOOGL,2016-08-22,39.84749984741211,-0.337643538337129
GOOGL,2016-08-23,39.829498291015625,-0.04517612514064462
GOOGL,2016-08-24,39.68000030517578,-0.37534488822211776
GOOGL,2016-08-25,39.564998626708984,-0.2898227761651384
GOOGL,2016-08-26,39.6609992980957,0.24264040115979935
GOOGL,2016-08-29,39.79100036621094,0.32778061676694836
GOOGL,2016-08-30,39.59600067138672,-0.4900597950028063
GOOGL,2016-08-31,39.49250030517578,-0.2613909598343067
GOOGL,2016-09-01,39.56999969482422,0.196238245361946
GOOGL,2016-09-02,39.84349822998047,0.6911764904360629
GOOGL,2016-09-06,40.4010009765625,1.399231421307623
GOOGL,2016-09-07,40.39950180053711,-0.0037107398063285224
GOOGL,2016-09-08,40.141998291015625,-0.6373927846755278
GOOGL,2016-09-09,39.42399978637695,-1.7886466424352654
GOOGL,2016-09-12,39.941001892089844,1.3113892768727764
GOOGL,2016-09-13,39.43600082397461,-1.264367552620771
GOOGL,2016-09-14,39.52299880981445,0.22060549757103587
GOOGL,2016-09-15,40.061500549316406,1.3625022283689336
GOOGL,2016-09-16,39.89849853515625,-0.40687945265429626
GOOGL,2016-09-19,39.769500732421875,-0.32331493031174663
GOOGL,2016-09-20,39.98899841308594,0.5519246573923331
GOOGL,2016-09-21,40.25149917602539,0.6564324523155696
GOOGL,2016-09-22,40.79750061035156,1.3564747785875797
GOOGL,2016-09-23,40.74800109863281,-0.12132976525084382
GOOGL,2016-09-26,40.13249969482422,-1.5105069873703414
GOOGL,2016-09-27,40.5364990234375,1.0066637555232738
GOOGL,2016-09-28,40.50299835205078,-0.08264322818640757
GOOGL,2016-09-29,40.13199996948242,-0.9159775761380717
GOOGL,2016-09-30,40.202999114990234,0.17691404754760498
GOOGL,2016-10-03,40.01900100708008,-0.4576725914996471
GOOGL,2016-10-04,40.13949966430664,0.3011036112701593
GOOGL,2016-10-05,40.061500549316406,-0.19432009776543246
GOOGL,2016-10-06,40.15399932861328,0.23089194870025143
GOOGL,2016-10-07,40.035499572753906,-0.2951132087481323
GOOGL,2016-10-10,40.708499908447266,1.6810089617349755
GOOGL,2016-10-11,40.47850036621094,-0.5649914458985106
GOOGL,2016-10-12,40.5885009765625,0.27175070557550196
GOOGL,2016-10-13,40.20399856567383,-0.947318579492995
GOOGL,2016-10-14,40.22999954223633,0.06467261339697661
GOOGL,2016-10-17,40.34199905395508,0.2783979940172987
GOOGL,2016-10-18,41.074501037597656,1.8157305062223017
GOOGL,2016-10-19,41.34199905395508,0.6512507994012262
GOOGL,2016-10-20,41.08150100708008,-0.6301051057909124
GOOGL,2016-10-21,41.202999114990234,0.2957489500912347
GOOGL,2016-10-24,41.7869987487793,1.4173716630656585
GOOGL,2016-10-25,41.4275016784668,-0.8603084238563596
GOOGL,2016-10-26,41.10499954223633,-0.7784735336770265
GOOGL,2016-10-27,40.86750030517578,-0.5777867405557635
GOOGL,2016-10-28,40.97800064086914,0.27038682294782124
GOOGL,2016-10-31,40.494998931884766,-1.1786853956526566
GOOGL,2016-11-01,40.27399826049805,-0.5457480607875986
GOOGL,2016-11-02,39.42100143432617,-2.117983967359205
GOOGL,2016-11-03,39.109500885009766,-0.7901893355889311
GOOGL,2016-11-04,39.05500030517578,-0.1393538107127168
GOOGL,2016-11-07,40.10150146484375,2.679557422841139
GOOGL,2016-11-08,40.5989990234375,1.2405958391106475
GOOGL,2016-11-09,40.27949905395508,-0.7869651399483479
GOOGL,2016-11-10,39.01449966430664,-3.140553927828027
GOOGL,2016-11-11,38.587501525878906,-1.0944601163715095
GOOGL,2016-11-14,37.6609992980957,-2.4010422835016643
GOOGL,2016-11-15,38.757999420166016,2.9128279719486505
GOOGL,2016-11-16,38.999000549316406,0.6218100334275611
GOOGL,2016-11-17,39.30799865722656,0.7923231456134605
GOOGL,2016-11-18,38.798500061035156,-1.2961702798311658
GOOGL,2016-11-21,39.2400016784668,1.1379347571094156
GOOGL,2016-11-22,39.25,0.02547992126791243
GOOGL,2016-11-23,38.95000076293945,-0.7643292663963019
GOOGL,2016-11-25,39.01150131225586,0.15789614406098718
GOOGL,2016-11-28,39.28950119018555,0.7126100472384378
GOOGL,2016-11-29,39.47200012207031,0.46449796092182805
GOOGL,2016-11-30,38.79399871826172,-1.7176768385483876
GOOGL,2016-12-01,38.21649932861328,-1.4886307385904685
GOOGL,2016-12-02,38.222999572753906,0.01700899939769407
GOOGL,2016-12-05,38.9109992980957,1.7999626743899322
GOOGL,2016-12-06,38.808998107910156,-0.2621397343309573
GOOGL,2016-12-07,39.57350158691406,1.9699129487398048
GOOGL,2016-12-08,39.75849914550781,0.4674783660158166
GOOGL,2016-12-09,40.47249984741211,1.795844202496677
GOOGL,2016-12-12,40.39500045776367,-0.19148654009666366
GOOGL,2016-12-13,40.766998291015625,0.9209006783919005
GOOGL,2016-12-14,40.894500732421875,0.31275896374824974
GOOGL,2016-12-15,40.782501220703125,-0.27387426111783464
GOOGL,2016-12-16,40.492000579833984,-0.712316881441466
GOOGL,2016-12-19,40.625,0.32845850602958304
GOOGL,2016-12-20,40.7599983215332,0.3323035606971114
GOOGL,2016-12-21,40.61000061035156,-0.36800225063404746
GOOGL,2016-12-22,40.48400115966797,-0.3102670494702586
GOOGL,2016-12-23,40.38999938964844,-0.23219486050499727
GOOGL,2016-12-27,40.496498107910156,0.2636759590766813
GOOGL,2016-12-28,40.22850036621094,-0.6617800407953567
GOOGL,2016-12-29,40.14400100708008,-0.21004849388278624
GOOGL,2016-12-30,39.622501373291016,-1.2990723911577406
GOOGL,2017-01-03,40.4005012512207,1.9635304459958425
GOOGL,2017-01-04,40.38850021362305,-0.02970517004982076
GOOGL,2017-01-05,40.6510009765625,0.6499393677681375
GOOGL,2017-01-06,41.260501861572266,1.4993502505908252
GOOGL,2017-01-09,41.35900115966797,0.2387253999628136
GOOGL,2017-01-10,41.300498962402344,-0.14144973433902752
GOOGL,2017-01-11,41.49300003051758,0.46609865001989714
GOOGL,2017-01-12,41.47650146484375,-0.0397622867994496
GOOGL,2017-01-13,41.547000885009766,0.16997436542658395
GOOGL,2017-01-17,41.37300109863281,-0.41880227855323193
GOOGL,2017-01-18,41.45100021362305,0.18852660652846076
GOOGL,2017-01-19,41.21849822998047,-0.5609080177663928
GOOGL,2017-01-20,41.40850067138672,0.4609640078251376
GOOGL,2017-01-23,42.221500396728516,1.9633643144765678
GOOGL,2017-01-24,42.47650146484375,0.6039602233912866
GOOGL,2017-01-25,42.92250061035156,1.0499903008183153
GOOGL,2017-01-26,42.8489990234375,-0.17124255546363543
GOOGL,2017-01-27,42.25149917602539,-1.3944312843464313
GOOGL,2017-01-30,41.19150161743164,-2.5087809409499506
GOOGL,2017-01-31,41.009498596191406,-0.4418460461349416
GOOGL,2017-02-01,40.762001037597656,-0.6035127642763594
GOOGL,2017-02-02,40.91299819946289,0.3704360875854906
GOOGL,2017-02-03,41.006500244140625,0.22853872557049293
GOOGL,2017-02-06,41.08100128173828,0.18168104362503712
GOOGL,2017-02-07,41.46149826049805,0.9262115500795032
GOOGL,2017-02-08,41.49399948120117,0.07838892000218145
GOOGL,2017-02-09,41.50299835205078,0.021687161908046093
GOOGL,2017-02-10,41.74250030517578,0.5770714469673033
GOOGL,2017-02-13,41.948001861572266,0.49230773167414643
GOOGL,2017-02-14,42.00149917602539,0.1275324498879904
GOOGL,2017-02-15,41.86600112915039,-0.3226028821188942
GOOGL,2017-02-16,42.10850143432617,0.5792296819266296
GOOGL,2017-02-17,42.32749938964844,0.5200801450125692
GOOGL,2017-02-21,42.4635009765625,0.32130787047468523
GOOGL,2017-02-22,42.56800079345703,0.24609326713831425
GOOGL,2017-02-23,42.54999923706055,-0.04228894019202567
GOOGL,2017-02-24,42.390499114990234,-0.3748534075915799
GOOGL,2017-02-27,42.48350143432617,0.21939425408428193
GOOGL,2017-02-28,42.246498107910156,-0.5578714522445627
GOOGL,2017-03-01,42.837501525878906,1.3989406091343914
GOOGL,2017-03-02,42.49250030517578,-0.8053719484426569
GOOGL,2017-03-03,42.45399856567383,-0.09060831729231777
GOOGL,2017-03-06,42.36349868774414,-0.21317162337415319
GOOGL,2017-03-07,42.557498931884766,0.4579419787080763
GOOGL,2017-03-08,42.68199920654297,0.29254603250410405
GOOGL,2017-03-09,42.891998291015625,0.4920085478106184
GOOGL,2017-03-10,43.070499420166016,0.41616417108685244
GOOGL,2017-03-13,43.229000091552734,0.3680028639568178
GOOGL,2017-03-14,43.295501708984375,0.15383565960536139
GOOGL,2017-03-15,43.419498443603516,0.2863963454046603
GOOGL,2017-03-16,43.5,0.18540416007117866
GOOGL,2017-03-17,43.618499755859375,0.27241323186062427
GOOGL,2017-03-20,43.39550018310547,-0.5112499833833661
GOOGL,2017-03-21,42.50699996948242,-2.0474477995968687
GOOGL,2017-03-22,42.4900016784668,-0.039989392400852086
GOOGL,2017-03-23,41.98249816894531,-1.1944068945016761
GOOGL,2017-03-24,41.75699996948242,-0.5371243001201176
GOOGL,2017-03-27,41.925498962402344,0.4035227459900481
GOOGL,2017-03-28,42.03150177001953,0.252836126559286
GOOGL,2017-03-29,42.493499755859375,1.0991707799729022
GOOGL,2017-03-30,42.4739990234375,-0.04589109518847723
GOOGL,2017-03-31,42.38999938964844,-0.1977671886810306
GOOGL,2017-04-03,42.837501525878906,1.0556785625709386
GOOGL,2017-04-04,42.628501892089844,-0.48788941078368175
GOOGL,2017-04-05,42.445499420166016,-0.42929604326017445
GOOGL,2017-04-06,42.255001068115234,-0.44880695162765605
GOOGL,2017-04-07,42.10499954223633,-0.3549911775818093
GOOGL,2017-04-10,42.084999084472656,-0.04750138458879949
GOOGL,2017-04-11,41.99399948120117,-0.21622812225522425
GOOGL,2017-04-12,42.073001861572266,0.18812778336689817
GOOGL,2017-04-13,42.00899887084961,-0.15212366099580654
GOOGL,2017-04-17,42.756500244140625,1.7793839257848054
GOOGL,2017-04-18,42.699501037597656,-0.13331120699192622
GOOGL,2017-04-19,42.82550048828125,0.2950841289050432
GOOGL,2017-04-20,43.00400161743164,0.41681037492891093
GOOGL,2017-04-21,42.9474983215332,-0.13139078637633972
GOOGL,2017-04-24,43.94649887084961,2.32609718460719
GOOGL,2017-04-25,44.44200134277344,1.127512963842725
GOOGL,2017-04-26,44.457000732421875,0.033750481965810764
GOOGL,2017-04-27,44.571998596191406,0.25867211434635884
GOOGL,2017-04-28,46.22600173950195,3.7108570299826615
GOOGL,2017-05-01,46.64099884033203,0.8977568580746276
GOOGL,2017-05-02,46.85449981689453,0.4577538686368676
GOOGL,2017-05-03,47.42250061035156,1.2122651947555907
GOOGL,2017-05-04,47.736000061035156,0.66107743507553
GOOGL,2017-05-05,47.513999938964844,-0.4650580731239806
GOOGL,2017-05-08,47.93450164794922,0.8850059130457222
GOOGL,2017-05-09,47.83549880981445,-0.20653774365254618
GOOGL,2017-05-10,47.742000579833984,-0.19545783425861663
GOOGL,2017-05-11,47.794498443603516,0.10996159174716524
GOOGL,2017-05-12,47.75699996948242,-0.07845772074653867
GOOGL,2017-05-15,47.96099853515625,0.42715950709673045
GOOGL,2017-05-16,48.230499267578125,0.5619164334627502
GOOGL,2017-05-17,47.10850143432617,-2.3263243182021
GOOGL,2017-05-18,47.525001525878906,0.8841293585476917
GOOGL,2017-05-19,47.73249816894531,0.4366052317818836
GOOGL,2017-05-22,48.20349884033203,0.9867505147533873
GOOGL,2017-05-23,48.52750015258789,0.6721531010208892
GOOGL,2017-05-24,48.88050079345703,0.7274239137791572
GOOGL,2017-05-25,49.59299850463867,1.4576317746667122
GOOGL,2017-05-26,49.66350173950195,0.14216368638546584
GOOGL,2017-05-30,49.80849838256836,0.2919581543543881
GOOGL,2017-05-31,49.35449981689453,-0.9114881604877167
GOOGL,2017-06-01,49.41450119018555,0.12157224470639161
GOOGL,2017-06-02,49.805999755859375,0.7922746486239696
GOOGL,2017-06-05,50.194000244140625,0.7790235919029165
GOOGL,2017-06-06,49.83399963378906,-0.7172184097711698
GOOGL,2017-06-07,50.07500076293945,0.4836078398712029
GOOGL,2017-06-08,50.2140007019043,0.27758349844642094
GOOGL,2017-06-09,48.50600051879883,-3.4014421460759947
GOOGL,2017-06-12,48.09049987792969,-0.8565963724593395
GOOGL,2017-06-13,48.525001525878906,0.903508279290377
GOOGL,2017-06-14,48.39649963378906,-0.26481584348083675
GOOGL,2017-06-15,48.00899887084961,-0.8006793174540117
GOOGL,2017-06-16,47.930999755859375,-0.1624676973582817
GOOGL,2017-06-19,48.76100158691406,1.7316597510637743
GOOGL,2017-06-20,48.449501037597656,-0.638831318428057
GOOGL,2017-06-21,48.929500579833984,0.9907213324319653
GOOGL,2017-06-22,48.83100128173828,-0.20130861122318322
GOOGL,2017-06-23,49.304500579833984,0.9696694429093711
GOOGL,2017-06-26,48.60449981689453,-1.419750235185957
GOOGL,2017-06-27,47.40449905395508,-2.4689087789405484
GOOGL,2017-06-28,48.050498962402344,1.3627396583433926
GOOGL,2017-06-29,46.89099884033203,-2.4130865383470312
GOOGL,2017-06-30,46.48400115966797,-0.8679654746744148
GOOGL,2017-07-03,45.972999572753906,-1.0993063724416108
GOOGL,2017-07-05,46.612998962402344,1.3921201479046852
GOOGL,2017-07-06,46.384498596191406,-0.49020739127993984
GOOGL,2017-07-07,47.04050064086914,1.4142699921986468
GOOGL,2017-07-10,47.54999923706055,1.0831062366473798
GOOGL,2017-07-11,47.67649841308594,0.2660340232493619
GOOGL,2017-07-12,48.382999420166016,1.4818642949796956
GOOGL,2017-07-13,48.442501068115234,0.12298048624992397
GOOGL,2017-07-14,48.84550094604492,0.8319138546604599
GOOGL,2017-07-17,48.79800033569336,-0.09724664387009696
GOOGL,2017-07-18,49.34749984741211,1.1260697322402757
GOOGL,2017-07-19,49.63850021362305,0.5896962705521869
GOOGL,2017-07-20,49.609500885009766,-0.058421041104139704
GOOGL,2017-07-21,49.69200134277344,0.16629971334503058
GOOGL,2017-07-24,49.91550064086914,0.4497691621514921
GOOGL,2017-07-25,48.451499938964844,-2.9329580653461806
GOOGL,2017-07-26,48.265499114990234,-0.38389074478378804
GOOGL,2017-07-27,47.6254997253418,-1.3259976616499247
GOOGL,2017-07-28,47.916500091552734,0.6110179796309678
GOOGL,2017-07-31,47.275001525878906,-1.33878426940226
GOOGL,2017-08-01,47.327999114990234,0.11210489138180346
GOOGL,2017-08-02,47.38199996948242,0.11409917068538888
GOOGL,2017-08-03,47.01499938964844,-0.7745569627081172
GOOGL,2017-08-04,47.28950119018555,0.5838600533887295
GOOGL,2017-08-07,47.287498474121094,-0.004235012030262553
GOOGL,2017-08-08,47.20949935913086,-0.16494658737957746
GOOGL,2017-08-09,47.00400161743164,-0.43528896618022506
GOOGL,2017-08-10,46.179500579833984,-1.754108180636016
GOOGL,2017-08-11,46.50450134277344,0.7037771280735239
GOOGL,2017-08-14,46.94649887084961,0.950440312902856
GOOGL,2017-08-15,46.90399932861328,-0.09052760750752897
GOOGL,2017-08-16,47.2135009765625,0.6598619571453357
GOOGL,2017-08-17,46.382999420166016,-1.7590340458098153
GOOGL,2017-08-18,46.308998107910156,-0.15954404238827102
GOOGL,2017-08-21,46.04349899291992,-0.5733207925845529
GOOGL,2017-08-22,47.02000045776367,2.1208237562351684
GOOGL,2017-08-23,47.12900161743164,0.23181871247721642
GOOGL,2017-08-24,46.84450149536133,-0.603662526908022
GOOGL,2017-08-25,46.525001525878906,-0.6820436962362786
GOOGL,2017-08-28,46.40650177001953,-0.25470124013529105
GOOGL,2017-08-29,46.787498474121094,0.8209985445351897
GOOGL,2017-08-30,47.18149948120117,0.8421074430769337
GOOGL,2017-08-31,47.762001037597656,1.2303584302736592
GOOGL,2017-09-01,47.5994987487793,-0.3402334183830402
GOOGL,2017-09-05,47.07400131225586,-1.1039978368194814
GOOGL,2017-09-06,47.10100173950195,0.057357408534253196
GOOGL,2017-09-07,47.49449920654297,0.835433329459323
GOOGL,2017-09-08,47.070499420166016,-0.8927345133866393
GOOGL,2017-09-11,47.16450119018555,0.19970421214452472
GOOGL,2017-09-12,47.33250045776367,0.3561985462343431
GOOGL,2017-09-13,47.52199935913086,0.4003568362847876
GOOGL,2017-09-14,47.006500244140625,-1.0847588947058617
GOOGL,2017-09-15,46.76449966430664,-0.5148236490210678
GOOGL,2017-09-18,46.48749923706055,-0.592330569629762
GOOGL,2017-09-19,46.84299850463867,0.7647201364075817
GOOGL,2017-09-20,47.37699890136719,1.139979108458733
GOOGL,2017-09-21,47.377498626708984,0.001054784712795076
GOOGL,2017-09-22,47.16299819946289,-0.4527474718244662
GOOGL,2017-09-25,46.7140007019043,-0.9520122017257715
GOOGL,2017-09-26,46.871498107910156,0.3371524674388171
GOOGL,2017-09-27,47.994998931884766,2.3969808291341987
GOOGL,2017-09-28,48.240501403808594,0.511516777554788
GOOGL,2017-09-29,48.68600082397461,0.9234966619373619
GOOGL,2017-10-02,48.37350082397461,-0.6418682880318105
GOOGL,2017-10-03,48.604000091552734,0.4764990411111336
GOOGL,2017-10-04,48.3390007019043,-0.5452213586315424
GOOGL,2017-10-05,49.259498596191406,1.9042551168229727
GOOGL,2017-10-06,49.68199920654297,0.8577038386343494
GOOGL,2017-10-09,49.615501403808594,-0.1338468737095755
GOOGL,2017-10-10,49.38999938964844,-0.454499113744411
GOOGL,2017-10-11,50.282501220703125,1.8070496903908495
GOOGL,2017-10-12,50.282501220703125,0.0
GOOGL,2017-10-13,50.39350128173828,0.2207528630048694
GOOGL,2017-10-16,50.467498779296875,0.1468393655461364
GOOGL,2017-10-17,50.54999923706055,0.16347245209131778
GOOGL,2017-10-18,50.637001037597656,0.1721103894168241
GOOGL,2017-10-19,50.09199905395508,-1.0762919850603292
GOOGL,2017-10-20,50.253501892089844,0.3224124434738629
GOOGL,2017-10-23,49.277000427246094,-1.9431510801786622
GOOGL,2017-10-24,49.42449951171875,0.29932642651500085
GOOGL,2017-10-25,49.573001861572266,0.3004630321411961
GOOGL,2017-10-26,49.57099914550781,-0.004039933006372287
GOOGL,2017-10-27,51.68349838256836,4.261562755391801
GOOGL,2017-10-30,51.65650177001953,-0.05223449145991266
GOOGL,2017-10-31,51.652000427246094,-0.0087139907256506
GOOGL,2017-11-01,52.130001068115234,0.9254252244158989
GOOGL,2017-11-02,52.14849853515625,0.03548334291580968
GOOGL,2017-11-03,52.4995002746582,0.6730811995772523
GOOGL,2017-11-06,52.13399887084961,-0.6961997769434403
GOOGL,2017-11-07,52.61949920654297,0.9312547401093774
GOOGL,2017-11-08,52.91450119018555,0.5606324425183828
GOOGL,2017-11-09,52.38600158691406,-0.99878028023348
GOOGL,2017-11-10,52.20750045776367,-0.3407420374586856
GOOGL,2017-11-13,52.060001373291016,-0.28252470081762127
GOOGL,2017-11-14,52.082000732421875,0.0422576998665658
GOOGL,2017-11-15,51.820499420166016,-0.5020953661119099
GOOGL,2017-11-16,52.423500061035156,1.1636334030282969
GOOGL,2017-11-17,51.794498443603516,-1.1998466655208317
GOOGL,2017-11-20,51.733001708984375,-0.11873217516741308
GOOGL,2017-11-21,52.51499938964844,1.5116031446678058
GOOGL,2017-11-22,52.59600067138672,0.1542440877458029
GOOGL,2017-11-24,52.82600021362305,0.43729473591220813
GOOGL,2017-11-27,53.60049819946289,1.4661302818836486
GOOGL,2017-11-28,53.16450119018555,-0.8134196955686401
GOOGL,2017-11-29,51.86899948120117,-2.4367795803255543
GOOGL,2017-11-30,51.80849838256836,-0.11664211617333775
GOOGL,2017-12-01,51.253501892089844,-1.071246046122143
GOOGL,2017-12-04,50.59349822998047,-1.287724033957638
GOOGL,2017-12-05,50.97999954223633,0.7639347461188661
GOOGL,2017-12-06,51.63600158691406,1.286783151369475
GOOGL,2017-12-07,52.22850036621094,1.1474528644507487
GOOGL,2017-12-08,52.46900177001953,0.4604792443249739
GOOGL,2017-12-11,52.5984992980957,0.24680768398031017
GOOGL,2017-12-12,52.438499450683594,-0.3041908981192165
GOOGL,2017-12-13,52.56949996948242,0.24981744361702862
GOOGL,2017-12-14,52.87350082397461,0.5782837095058335
GOOGL,2017-12-15,53.599998474121094,1.3740297858564787
GOOGL,2017-12-18,54.25450134277344,1.2210874762773605
GOOGL,2017-12-19,53.98899841308594,-0.489365717344048
GOOGL,2017-12-20,53.678001403808594,-0.5760377455010568
GOOGL,2017-12-21,53.54249954223633,-0.25243462503924397
GOOGL,2017-12-22,53.44300079345703,-0.18583134823731973
GOOGL,2017-12-26,53.29249954223633,-0.28161077968348325
GOOGL,2017-12-27,53.0099983215332,-0.5300956478485941
GOOGL,2017-12-28,52.79750061035156,-0.40086345578193017
GOOGL,2017-12-29,52.66999816894531,-0.24149332815435187
GOOGL,2018-01-02,53.660499572753906,1.880579909327973
GOOGL,2018-01-03,54.57600021362305,1.7060978711685104
GOOGL,2018-01-04,54.78799819946289,0.3884454430702844
GOOGL,2018-01-05,55.51449966430664,1.326023013651323
GOOGL,2018-01-08,55.71049880981445,0.35305937492549067
GOOGL,2018-01-09,55.63949966430664,-0.12744302604468238
GOOGL,2018-01-10,55.50699996948242,-0.23813962315196724
GOOGL,2018-01-11,55.602500915527344,0.17205207649022558
GOOGL,2018-01-12,56.532501220703125,1.6725871855812091
GOOGL,2018-01-16,56.53499984741211,0.004419805695898837
GOOGL,2018-01-17,56.95500183105469,0.7429061373948276
GOOGL,2018-01-18,56.798500061035156,-0.2747814326891973
GOOGL,2018-01-19,57.17499923706055,0.662868166625552
GOOGL,2018-01-22,58.20800018310547,1.806735391043679
GOOGL,2018-01-23,58.80849838256836,1.031642038162972
GOOGL,2018-01-24,58.56449890136719,-0.4149051377130508
GOOGL,2018-01-25,59.106998443603516,0.9263283258855948
GOOGL,2018-01-26,59.37799835205078,0.45849039129577385
GOOGL,2018-01-29,59.32400131225586,-0.090937790584944
GOOGL,2018-01-30,58.868499755859375,-0.7678200160486814
GOOGL,2018-01-31,59.111000061035156,0.4119355957455717
GOOGL,2018-02-01,59.079498291015625,-0.053292568197127466
GOOGL,2018-02-02,55.959999084472656,-5.280172135478944
GOOGL,2018-02-05,53.11949920654297,-5.075946969981004
GOOGL,2018-02-06,54.221500396728516,2.074569991521691
GOOGL,2018-02-07,52.77050018310547,-2.676060608810804
GOOGL,2018-02-08,50.385501861572266,-4.5195673970449874
GOOGL,2018-02-09,52.313499450683594,3.8264927764503742
GOOGL,2018-02-12,52.72800064086914,0.7923407811329941
GOOGL,2018-02-13,52.707000732421875,-0.03982686275229019
GOOGL,2018-02-14,53.6349983215332,1.7606723513305278
GOOGL,2018-02-15,54.56800079345703,1.7395404141352433
GOOGL,2018-02-16,54.775001525878906,0.37934454151140606
GOOGL,2018-02-20,55.179500579833984,0.7384738342069541
GOOGL,2018-02-21,55.6875,0.920630695870539
GOOGL,2018-02-22,55.494998931884766,-0.3456809303977293
GOOGL,2018-02-23,56.40449905395508,1.6388866376709776
GOOGL,2018-02-26,57.185001373291016,1.3837589774342796
GOOGL,2018-02-27,55.8754997253418,-2.289938998866292
GOOGL,2018-02-28,55.19599914550781,-1.216097543957717
GOOGL,2018-03-01,53.570499420166016,-2.9449593276799857
GOOGL,2018-03-02,54.207000732421875,1.1881563904484693
GOOGL,2018-03-05,54.737998962402344,0.979575004714972
GOOGL,2018-03-06,55.04499816894531,0.560852081483354
GOOGL,2018-03-07,55.75199890136719,1.284405043037573
GOOGL,2018-03-08,56.46900177001953,1.2860576890181497
GOOGL,2018-03-09,58.04199981689453,2.785595632239657
GOOGL,2018-03-12,58.29650115966797,0.4384779014787732
GOOGL,2018-03-13,56.99549865722656,-2.231699118405228
GOOGL,2018-03-14,57.44449996948242,0.7877838124659142
GOOGL,2018-03-15,57.53049850463867,0.14970716988038646
GOOGL,2018-03-16,56.72100067138672,-1.4070759932432786
GOOGL,2018-03-19,55.003501892089844,-3.0279768674167262
GOOGL,2018-03-20,54.790000915527344,-0.3881588793770985
GOOGL,2018-03-21,54.70000076293945,-0.1642638274940822
GOOGL,2018-03-22,52.657501220703125,-3.734002767364075
GOOGL,2018-03-23,51.32749938964844,-2.5257594838772546
GOOGL,2018-03-26,52.704498291015625,2.6827702844313794
GOOGL,2018-03-27,50.34700012207031,-4.473049256494277
GOOGL,2018-03-28,50.25899887084961,-0.17478946314047894
GOOGL,2018-03-29,51.856998443603516,3.179529255766278
GOOGL,2018-04-02,50.631500244140625,-2.363226249578765
GOOGL,2018-04-03,50.933998107910156,0.5974499319808979
GOOGL,2018-04-04,51.48550033569336,1.0827781997689856
GOOGL,2018-04-05,51.63199996948242,0.28454542120375237
GOOGL,2018-04-06,50.497501373291016,-2.1972780385457913
GOOGL,2018-04-09,51.00450134277344,1.0040100117717499
GOOGL,2018-04-10,51.82500076293945,1.608680407738694
GOOGL,2018-04-11,51.25299835205078,-1.1037190592724788
GOOGL,2018-04-12,51.864498138427734,1.1931005132160832
GOOGL,2018-04-13,51.801998138427734,-0.12050632367671676
GOOGL,2018-04-16,52.30500030517578,0.9710091981469438
GOOGL,2018-04-17,53.96799850463867,3.179424891998961
GOOGL,2018-04-18,53.769500732421875,-0.3678064366232414
GOOGL,2018-04-19,54.47249984741211,1.3074309885982238
GOOGL,2018-04-20,53.86600112915039,-1.1134034971052142
GOOGL,2018-04-23,53.69049835205078,-0.32581363646954076
GOOGL,2018-04-24,51.13199996948242,-4.765272182411461
GOOGL,2018-04-25,51.14950180053711,0.03422872382292663
GOOGL,2018-04-26,52.16550064086914,1.9863318401301955
GOOGL,2018-04-27,51.5724983215332,-1.1367710690987742
GOOGL,2018-04-30,50.92900085449219,-1.2477531397239616
GOOGL,2018-05-01,52.037498474121094,2.17655481362371
GOOGL,2018-05-02,51.3025016784668,-1.4124368334496706
GOOGL,2018-05-03,51.314998626708984,0.02435933499016496
GOOGL,2018-05-04,52.54999923706055,2.40670494670685
GOOGL,2018-05-07,52.972999572753906,0.8049483193808271
GOOGL,2018-05-08,52.929500579833984,-0.08211540458489264
GOOGL,2018-05-09,54.4474983215332,2.8679615811027848
GOOGL,2018-05-10,55.27349853515625,1.517058155262152
GOOGL,2018-05-11,55.16899871826172,-0.18905953063214076
GOOGL,2018-05-14,55.33000183105469,0.29183620608230765
GOOGL,2018-05-15,54.243499755859375,-1.9636761959864968
GOOGL,2018-05-16,54.204498291015625,-0.07190071625040595
GOOGL,2018-05-17,54.0629997253418,-0.26104579902971325
GOOGL,2018-05-18,53.481998443603516,-1.0746745180436945
GOOGL,2018-05-21,54.20050048828125,1.3434465158129738
GOOGL,2018-05-22,53.765499114990234,-0.8025781484897299
GOOGL,2018-05-23,54.29800033569336,0.9904143539414489
GOOGL,2018-05-24,54.272499084472656,-0.04696535979786809
GOOGL,2018-05-25,54.20399856567383,-0.12621589194227179
GOOGL,2018-05-29,53.403499603271484,-1.476826403189524
GOOGL,2018-05-30,53.87350082397461,0.8800944211422745
GOOGL,2018-05-31,55.0,2.0910079330209053
GOOGL,2018-06-01,56.75,3.1818181818181746
GOOGL,2018-06-04,57.652000427246094,1.5894280656318927
GOOGL,2018-06-05,57.55099868774414,-0.17519208137349862
GOOGL,2018-06-06,57.34749984741211,-0.3535974092059857
GOOGL,2018-06-07,56.72100067138672,-1.0924611843451837
GOOGL,2018-06-08,56.635501861572266,-0.15073572187097595
GOOGL,2018-06-11,57.04499816894531,0.7230381896746074
GOOGL,2018-06-12,57.40950012207031,0.6389726791566908
GOOGL,2018-06-13,57.21149826049805,-0.3448938958730774
GOOGL,2018-06-14,58.00550079345703,1.3878373353267026
GOOGL,2018-06-15,57.9635009765625,-0.07240661026974848
GOOGL,2018-06-18,59.17900085449219,2.0970090789049767
GOOGL,2018-06-19,58.93450164794922,-0.4131519677801565
GOOGL,2018-06-20,59.20349884033203,0.45643415123741704
GOOGL,2018-06-21,58.47200012207031,-1.2355667022898809
GOOGL,2018-06-22,58.464500427246094,-0.012826130128196223
GOOGL,2018-06-25,56.9640007019043,-2.5665142340676184
GOOGL,2018-06-26,56.63100051879883,-0.5845800488067487
GOOGL,2018-06-27,55.84700012207031,-1.384401457763873
GOOGL,2018-06-28,56.3390007019043,0.880979423708661
GOOGL,2018-06-29,56.45949935913086,0.2138814244578624
GOOGL,2018-07-02,57.105499267578125,1.1441828492635864
GOOGL,2018-07-03,55.81399917602539,-2.261603712632254
GOOGL,2018-07-05,57.06449890136719,2.2404768405825726
GOOGL,2018-07-06,57.75400161743164,1.208286639397671
GOOGL,2018-07-09,58.36399841308594,1.0561983214513404
GOOGL,2018-07-10,58.356998443603516,-0.011993642781082947
GOOGL,2018-07-11,58.573001861572266,0.37014141187794447
GOOGL,2018-07-12,60.0629997253418,2.543830461841279
GOOGL,2018-07-13,60.22100067138672,0.2630586996444251
GOOGL,2018-07-16,59.82550048828125,-0.6567479429038903
GOOGL,2018-07-17,60.65399932861328,1.3848590209359246
GOOGL,2018-07-18,60.64550018310547,-0.01401250635059137
GOOGL,2018-07-19,59.95500183105469,-1.138581345633194
GOOGL,2018-07-20,59.89400100708008,-0.10174434511152075
GOOGL,2018-07-23,60.54999923706055,1.0952653336732787
GOOGL,2018-07-24,62.907501220703125,3.8934797908298346
GOOGL,2018-07-25,63.797000885009766,1.4139802838232907
GOOGL,2018-07-26,64.2750015258789,0.7492525263541827
GOOGL,2018-07-27,62.644500732421875,-2.5367573002709976
GOOGL,2018-07-30,61.50199890136719,-1.8237863143562127
GOOGL,2018-07-31,61.361000061035156,-0.22925895556363818
GOOGL,2018-08-01,61.64950180053711,0.4701711823715149
GOOGL,2018-08-02,62.05649948120117,0.6601799994765178
GOOGL,2018-08-03,61.90800094604492,-0.23929570052728666
GOOGL,2018-08-06,61.88349914550781,-0.039577760810693974
GOOGL,2018-08-07,62.79199981689453,1.4680822576799368
GOOGL,2018-08-08,63.06650161743164,0.4371604684316077
GOOGL,2018-08-09,63.222999572753906,0.24814751303567917
GOOGL,2018-08-10,62.6254997253418,-0.945067224664875
GOOGL,2018-08-13,62.43199920654297,-0.3089803987951667
GOOGL,2018-08-14,62.90700149536133,0.7608314563929186
GOOGL,2018-08-15,61.611000061035156,-2.0601863123641873
GOOGL,2018-08-16,61.202999114990234,-0.6622209437287752
GOOGL,2018-08-17,60.79249954223633,-0.6707180672349877
GOOGL,2018-08-20,61.09749984741211,0.5017071307684473
GOOGL,2018-08-21,60.87049865722656,-0.37153924588153586
GOOGL,2018-08-22,61.087501525878906,0.3564992458404692
GOOGL,2018-08-23,61.05799865722656,-0.048296080074328174
GOOGL,2018-08-24,61.837501525878906,1.2766597101034893
GOOGL,2018-08-27,62.813499450683594,1.5783269063615712
GOOGL,2018-08-28,62.292999267578125,-0.8286438228364057
GOOGL,2018-08-29,63.23249816894531,1.5081933963904781
GOOGL,2018-08-30,62.72200012207031,-0.8073349332348823
GOOGL,2018-08-31,61.59000015258789,-1.8047893359256828
GOOGL,2018-09-04,60.56549835205078,-1.6634223055673414
GOOGL,2018-09-05,59.95500183105469,-1.007993886960934
GOOGL,2018-09-06,59.199501037597656,-1.2601130354160106
GOOGL,2018-09-07,58.87950134277344,-0.5405445809771092
GOOGL,2018-09-10,58.75299835205078,-0.21485064893163042
GOOGL,2018-09-11,59.4995002746582,1.270576725521888
GOOGL,2018-09-12,58.58000183105469,-1.5453885147925228
GOOGL,2018-09-13,59.106998443603516,0.8996186344764734
GOOGL,2018-09-14,58.89899826049805,-0.35190449283925007
GOOGL,2018-09-17,57.99150085449219,-1.5407688293647803
GOOGL,2018-09-18,58.355499267578125,0.6276754485097014
GOOGL,2018-09-19,58.7135009765625,0.6134840991468993
GOOGL,2018-09-20,59.57849884033203,1.4732520619317624
GOOGL,2018-09-21,58.60599899291992,-1.6323000181967862
GOOGL,2018-09-24,58.97800064086914,0.6347501183183724
GOOGL,2018-09-25,59.69449996948242,1.2148586266533812
GOOGL,2018-09-26,59.702999114990234,0.014237736327737949
GOOGL,2018-09-27,60.36800003051758,1.1138484253471637
GOOGL,2018-09-28,60.354000091552734,-0.023190993502797408
GOOGL,2018-10-01,60.42649841308594,0.12012181698517477
GOOGL,2018-10-02,60.38199996948242,-0.0736406125989908
GOOGL,2018-10-03,60.576499938964844,0.32211581196501804
GOOGL,2018-10-04,58.85350036621094,-2.844336623096333
GOOGL,2018-10-05,58.39149856567383,-0.7850030969480892
GOOGL,2018-10-08,57.79600143432617,-1.0198353287300788
GOOGL,2018-10-09,57.25849914550781,-0.929999092461653
GOOGL,2018-10-10,54.608001708984375,-4.629002639045565
GOOGL,2018-10-11,54.5369987487793,-0.1300229965994104
GOOGL,2018-10-12,56.027000427246094,2.732093280985959
GOOGL,2018-10-15,55.12200164794922,-1.6152904356749542
GOOGL,2018-10-16,56.65399932861328,2.7792852851181937
GOOGL,2018-10-17,56.37950134277344,-0.48451651973880905
GOOGL,2018-10-18,54.89550018310547,-2.632164393660752
GOOGL,2018-10-19,55.25899887084961,0.6621648159351512
GOOGL,2018-10-22,55.56850051879883,0.5600927528067956
GOOGL,2018-10-23,55.74549865722656,0.3185224304691481
GOOGL,2018-10-24,52.85599899291992,-5.183377553179458
GOOGL,2018-10-25,55.179500579833984,4.395908943515181
GOOGL,2018-10-26,54.1875,-1.797770130954257
GOOGL,2018-10-29,51.73649978637695,-4.523183785232843
GOOGL,2018-10-30,52.47549819946289,1.4283888862549832
GOOGL,2018-10-31,54.52899932861328,3.9132570430201463
GOOGL,2018-11-01,54.29899978637695,-0.42179307353553686
GOOGL,2018-11-02,53.574501037597656,-1.334276416931468
GOOGL,2018-11-05,52.7864990234375,-1.4708527357205847
GOOGL,2018-11-06,53.47850036621094,1.3109438124816464
GOOGL,2018-11-07,55.4119987487793,3.6154685889247418
GOOGL,2018-11-08,54.73149871826172,-1.2280734243187208
GOOGL,2018-11-09,53.85100173950195,-1.6087572958530694
GOOGL,2018-11-12,52.46799850463867,-2.56820335776371
GOOGL,2018-11-13,52.39849853515625,-0.13246163654646592
GOOGL,2018-11-14,52.729000091552734,0.6307462344073311
GOOGL,2018-11-15,53.5525016784668,1.5617621906052204
GOOGL,2018-11-16,53.41350173950195,-0.25955825518555464
GOOGL,2018-11-19,51.37099838256836,-3.823945800997841
GOOGL,2018-11-20,51.522499084472656,0.29491484821073666
GOOGL,2018-11-21,52.17150115966797,1.2596478950511525
GOOGL,2018-11-23,51.505001068115234,-1.2775175656014714
GOOGL,2018-11-26,52.797000885009766,2.5084939134082607
GOOGL,2018-11-27,52.61399841308594,-0.34661527900495814
GOOGL,2018-11-28,54.589500427246094,3.75470801259008
GOOGL,2018-11-29,54.729000091552734,0.2555430315625662
GOOGL,2018-11-30,55.48249816894531,1.3767802739536483
GOOGL,2018-12-03,55.81800079345703,0.6046999244520457
GOOGL,2018-12-04,53.12350082397461,-4.827295731090153
GOOGL,2018-12-06,53.90399932861328,1.4692151167236878
GOOGL,2018-12-07,52.32899856567383,-2.9218625381353003
GOOGL,2018-12-10,52.659000396728516,0.6306289822086475
GOOGL,2018-12-11,53.08250045776367,0.8042311054986762
GOOGL,2018-12-12,53.686500549316406,1.1378516202968258
GOOGL,2018-12-13,53.676998138427734,-0.01769981427629519
GOOGL,2018-12-14,52.58549880981445,-2.0334582157489733
GOOGL,2018-12-17,51.282501220703125,-2.4778648460174746
GOOGL,2018-12-18,52.170501708984375,1.7315857595548767
GOOGL,2018-12-19,51.77299880981445,-0.7619303747302575
GOOGL,2018-12-20,51.17900085449219,-1.1473122457215323
GOOGL,2018-12-21,49.5625,-3.1585236669392724
GOOGL,2018-12-24,49.23350143432617,-0.663805428850095
GOOGL,2018-12-26,52.39250183105469,6.416363461254915
GOOGL,2018-12-27,52.64500045776367,0.48193657085358055
GOOGL,2018-12-28,52.33399963378906,-0.5907509189293725
GOOGL,2018-12-31,52.24800109863281,-0.16432631894758298
GOOGL,2019-01-02,52.73400115966797,0.9301792428722644
GOOGL,2019-01-03,51.27349853515625,-2.7695653513747476
GOOGL,2019-01-04,53.903499603271484,5.12935754971342
GOOGL,2019-01-07,53.79600143432617,-0.1994270682543764
GOOGL,2019-01-08,54.26850128173828,0.8783177835046674
GOOGL,2019-01-09,54.08250045776367,-0.342741773923283
GOOGL,2019-01-10,53.94150161743164,-0.26071065342503363
GOOGL,2019-01-11,53.2234992980957,-1.331075883701227
GOOGL,2019-01-14,52.57550048828125,-1.217505083957604
GOOGL,2019-01-15,54.32550048828125,3.328546535453447
GOOGL,2019-01-16,54.47549819946289,0.27610921175773573
GOOGL,2019-01-17,54.95600128173828,0.8820535803381269
GOOGL,2019-01-18,55.3650016784668,0.7442324535799516
GOOGL,2019-01-22,53.93149948120117,-2.5891847806502666
GOOGL,2019-01-23,54.22050094604492,0.5358676610586199
GOOGL,2019-01-24,54.20000076293945,-0.0378089149819294
GOOGL,2019-01-25,55.07550048828125,1.6153131236493312
GOOGL,2019-01-28,53.99300003051758,-1.9654845587721903
GOOGL,2019-01-29,53.50299835205078,-0.9075281577053396
GOOGL,2019-01-30,54.89950180053711,2.610140536979455
GOOGL,2019-01-31,56.294498443603516,2.5410005506693922
GOOGL,2019-02-01,55.930999755859375,-0.6457090795618292
GOOGL,2019-02-04,57.07099914550781,2.0382245885547823
GOOGL,2019-02-05,57.59349822998047,0.9155246838074449
GOOGL,2019-02-06,56.144500732421875,-2.515904645646816
GOOGL,2019-02-07,55.295501708984375,-1.5121677321234595
GOOGL,2019-02-08,55.11899948120117,-0.31919816680952007
GOOGL,2019-02-11,55.10599899291992,-0.023586219640436834
GOOGL,2019-02-12,56.37900161743164,2.310098079657852
GOOGL,2019-02-13,56.43149948120117,0.09311598691612577
GOOGL,2019-02-14,56.459999084472656,0.05050300547300157
GOOGL,2019-02-15,55.98149871826172,-0.8475033191109871
GOOGL,2019-02-19,56.32550048828125,0.6144918908848718
GOOGL,2019-02-20,56.02949905395508,-0.5255194037516953
GOOGL,2019-02-21,55.21049880981445,-1.46173044194442
GOOGL,2019-02-22,55.827999114990234,1.1184472491416964
GOOGL,2019-02-25,55.86650085449219,0.06896492819428168
GOOGL,2019-02-26,56.10049819946289,0.4188509059841916
GOOGL,2019-02-27,56.144500732421875,0.07843519107892938
GOOGL,2019-02-28,56.32749938964844,0.3259422647619914
GOOGL,2019-03-01,57.42599868774414,1.9502007190072002
GOOGL,2019-03-04,57.67100143432617,0.42664081109715646
GOOGL,2019-03-05,58.45949935913086,1.367234667673678
GOOGL,2019-03-06,58.24700164794922,-0.36349560552377813
GOOGL,2019-03-07,57.54249954223633,-1.209507933079501
GOOGL,2019-03-08,57.49850082397461,-0.07646299450273508
GOOGL,2019-03-11,58.9630012512207,2.5470236723727835
GOOGL,2019-03-12,59.86249923706055,1.5255295130032431
GOOGL,2019-03-13,59.952999114990234,0.15117958502084416
GOOGL,2019-03-14,59.62649917602539,-0.5445931709581631
GOOGL,2019-03-15,59.51499938964844,-0.18699703641461562
GOOGL,2019-03-18,59.4275016784668,-0.1470179149440809
GOOGL,2019-03-19,60.12300109863281,1.1703325910098483
GOOGL,2019-03-20,61.32149887084961,1.9934097605185164
GOOGL,2019-03-21,61.80649948120117,0.7909144741765628
GOOGL,2019-03-22,60.38249969482422,-2.3039644670542647
GOOGL,2019-03-25,59.86899948120117,-0.8504123151878429
GOOGL,2019-03-26,59.492000579833984,-0.6297063666239611
GOOGL,2019-03-27,58.9005012512207,-0.9942501896864853
GOOGL,2019-03-28,58.61349868774414,-0.4872667589914892
GOOGL,2019-03-29,58.84450149536133,0.3941119584889963
GOOGL,2019-04-01,59.94900131225586,1.8769804974583693
GOOGL,2019-04-02,60.277000427246094,0.5471302403884826
GOOGL,2019-04-03,60.54050064086914,0.4371488490723552
GOOGL,2019-04-04,60.97249984741211,0.7135705882341803
GOOGL,2019-04-05,60.5724983215332,-0.6560359619171563
GOOGL,2019-04-08,60.41400146484375,-0.2616647176217124
GOOGL,2019-04-09,60.134498596191406,-0.4626458467827055
GOOGL,2019-04-10,60.3224983215332,0.31263206600296023
GOOGL,2019-04-11,60.47949981689453,0.26027021381720417
GOOGL,2019-04-12,61.13650131225586,1.0863209804155893
GOOGL,2019-04-15,61.326499938964844,0.31077772301453255
GOOGL,2019-04-16,61.59550094604492,0.43863746887202737
GOOGL,2019-04-17,62.00699996948242,0.6680666885036768
GOOGL,2019-04-18,62.07350158691406,0.10724856462072108
GOOGL,2019-04-22,62.6879997253418,0.9899524317430686
GOOGL,2019-04-23,63.52949905395508,1.3423611094630417
GOOGL,2019-04-24,63.002498626708984,-0.8295365697729151
GOOGL,2019-04-25,63.367000579833984,0.5785515829851207
GOOGL,2019-04-26,63.87099838256836,0.7953631987037246
GOOGL,2019-04-29,64.80999755859375,1.470149519819719
GOOGL,2019-04-30,59.948001861572266,-7.501922357929159
GOOGL,2019-05-01,58.66600036621094,-2.138522478733551
GOOGL,2019-05-02,58.32550048828125,-0.5804041110765712
GOOGL,2019-05-03,59.477500915527344,1.9751230895610705
GOOGL,2019-05-06,59.67300033569336,0.3286947453351674
GOOGL,2019-05-07,58.94300079345703,-1.2233330620710858
GOOGL,2019-05-08,58.53900146484375,-0.6854067882104298
GOOGL,2019-05-09,58.39849853515625,-0.24001593155270617
GOOGL,2019-05-10,58.38199996948242,-0.028251694971059838
GOOGL,2019-05-13,56.829498291015625,-2.659212906851982
GOOGL,2019-05-14,56.24300003051758,-1.032031388865473
GOOGL,2019-05-15,58.540000915527344,4.08406536593604
GOOGL,2019-05-16,59.224998474121094,1.1701358863697164
GOOGL,2019-05-17,58.43899917602539,-1.3271411031595903
GOOGL,2019-05-20,57.233001708984375,-2.0636860385106925
GOOGL,2019-05-21,57.72200012207031,0.8543993823220575
GOOGL,2019-05-22,57.79249954223633,0.12213613529836742
GOOGL,2019-05-23,57.266998291015625,-0.9092897095351438
GOOGL,2019-05-24,56.93050003051758,-0.5875954223897861
GOOGL,2019-05-28,56.97800064086914,0.0834361376170989
GOOGL,2019-05-29,55.99700164794922,-1.7217153671346463
GOOGL,2019-05-30,56.070499420166016,0.13125304936658644
GOOGL,2019-05-31,55.32500076293945,-1.3295737775405714
GOOGL,2019-06-03,51.9370002746582,-6.1238146255042984
GOOGL,2019-06-04,52.7244987487793,1.5162571383725787
GOOGL,2019-06-05,52.231998443603516,-0.9341014459377517
GOOGL,2019-06-06,52.38800048828125,0.29867140704213924
GOOGL,2019-06-07,53.41849899291992,1.967050650977198
GOOGL,2019-06-10,54.13800048828125,1.3469144751833806
GOOGL,2019-06-11,54.051998138427734,-0.15885763987927293
GOOGL,2019-06-12,53.95500183105469,-0.17944999392000005
GOOGL,2019-06-13,54.550498962402344,1.1036921715104286
GOOGL,2019-06-14,54.314998626708984,-0.43171069041123555
GOOGL,2019-06-17,54.69449996948242,0.6987045058799213
GOOGL,2019-06-18,55.262001037597656,1.0375834287394081
GOOGL,2019-06-19,55.22549819946289,-0.06605413747129418
GOOGL,2019-06-20,55.65999984741211,0.7867772353630675
GOOGL,2019-06-21,56.26850128173828,1.0932472799035864
GOOGL,2019-06-24,55.834999084472656,-0.7704171737133447
GOOGL,2019-06-25,54.37900161743164,-2.607678858986351
GOOGL,2019-06-26,54.01599884033203,-0.6675421877978094
GOOGL,2019-06-27,53.83150100708008,-0.3415614581104287
GOOGL,2019-06-28,54.13999938964844,0.573081516950058
GOOGL,2019-07-01,55.0,1.588475471087647
GOOGL,2019-07-02,55.630001068115234,1.1454564874822548
GOOGL,2019-07-03,56.14950180053711,0.9338499414835111
GOOGL,2019-07-05,56.63349914550781,0.8619797673183882
GOOGL,2019-07-08,55.839500427246094,-1.4019948091529844
GOOGL,2019-07-09,56.214500427246094,0.6715676127664993
GOOGL,2019-07-10,57.045501708984375,1.4782685524596717
GOOGL,2019-07-11,57.20399856567383,0.27784286567944516
GOOGL,2019-07-12,57.266998291015625,0.11013168121363215
GOOGL,2019-07-15,57.5255012512207,0.4513995283835781
GOOGL,2019-07-16,57.67300033569336,0.25640643065152346
GOOGL,2019-07-17,57.33700180053711,-0.5825924318147546
GOOGL,2019-07-18,57.36199951171875,0.04359786943273214
GOOGL,2019-07-19,56.57749938964844,-1.3676303628677444
GOOGL,2019-07-22,56.96049880981445,0.6769465322747914
GOOGL,2019-07-23,57.40250015258789,0.7759787080679148
GOOGL,2019-07-24,56.98649978637695,-0.7247077481035147
GOOGL,2019-07-25,56.797000885009766,-0.33253297198030385
GOOGL,2019-07-26,62.26100158691406,9.620227506319612
GOOGL,2019-07-29,62.09199905395508,-0.2714420402040285
GOOGL,2019-07-30,61.400001525878906,-1.1144713306377119
GOOGL,2019-07-31,60.90999984741211,-0.798048316432487
GOOGL,2019-08-01,60.5890007019043,-0.5270056580396587
GOOGL,2019-08-02,59.816001892089844,-1.275807161134046
GOOGL,2019-08-05,57.73749923706055,-3.4748271186345603
GOOGL,2019-08-06,58.55400085449219,1.414161728895147
GOOGL,2019-08-07,58.795501708984375,0.41244125246424623
GOOGL,2019-08-08,60.30950164794922,2.575026821709203
GOOGL,2019-08-09,59.44499969482422,-1.4334423755836156
GOOGL,2019-08-12,58.724998474121094,-1.2112056933290094
GOOGL,2019-08-13,59.83649826049805,1.8927199919243298
GOOGL,2019-08-14,58.212501525878906,-2.714057108671497
GOOGL,2019-08-15,58.465999603271484,0.4354701666271499
GOOGL,2019-08-16,58.96049880981445,0.8457893645853254
GOOGL,2019-08-19,60.02199935913086,1.8003588347181854
GOOGL,2019-08-20,59.17649841308594,-1.4086517528115294
GOOGL,2019-08-21,59.57899856567383,0.6801689241195286
GOOGL,2019-08-22,59.57600021362305,-0.00503256537196517
GOOGL,2019-08-23,57.67900085449219,-3.1841670342566575
GOOGL,2019-08-26,58.558998107910156,1.5256804736232477
GOOGL,2019-08-27,58.54100036621094,-0.030734374358754035
GOOGL,2019-08-28,58.6875,0.2502513330360223
GOOGL,2019-08-29,59.71200180053711,1.745689968966313
GOOGL,2019-08-30,59.5265007019043,-0.3106596547415408
GOOGL,2019-09-03,58.477500915527344,-1.7622399670864541
GOOGL,2019-09-04,59.11349868774414,1.08759396735425
GOOGL,2019-09-05,60.609500885009766,2.530728565345064
GOOGL,2019-09-06,60.316001892089844,-0.48424585029458456
GOOGL,2019-09-09,60.26350021362305,-0.08704436106479196
GOOGL,2019-09-10,60.28499984741211,0.03567604555470005
GOOGL,2019-09-11,61.0,1.1860332659826334
GOOGL,2019-09-12,61.74850082397461,1.227050531105922
GOOGL,2019-09-13,62.00149917602539,0.40972387778612784
GOOGL,2019-09-16,61.58150100708008,-0.6774000218170761
GOOGL,2019-09-17,61.49399948120117,-0.1420906026126989
GOOGL,2019-09-18,61.63249969482422,0.22522557451378766
GOOGL,2019-09-19,61.9375,0.49486927625197463
GOOGL,2019-09-20,61.492000579833984,-0.7192725249905441
GOOGL,2019-09-23,61.734500885009766,0.3943607345494371
GOOGL,2019-09-24,60.916500091552734,-1.3250302209143694
GOOGL,2019-09-25,62.297000885009766,2.2662181697606476
GOOGL,2019-09-26,62.114498138427734,-0.29295591118246866
GOOGL,2019-09-27,61.29750061035156,-1.315308909452062
GOOGL,2019-09-30,61.05699920654297,-0.3923510769833549
GOOGL,2019-10-01,60.29999923706055,-1.2398250476110872
GOOGL,2019-10-02,58.895999908447266,-2.3283571250037105
GOOGL,2019-10-03,59.471500396728516,0.9771469865115678
GOOGL,2019-10-04,60.54800033569336,1.810110610601079
GOOGL,2019-10-07,60.412498474121094,-0.22379246353473325
GOOGL,2019-10-08,59.506500244140625,-1.4996867417568782
GOOGL,2019-10-09,60.119998931884766,1.0309775994674641
GOOGL,2019-10-10,60.4734992980957,0.5879913048758567
GOOGL,2019-10-11,60.785499572753906,0.5159289247017806
GOOGL,2019-10-14,60.88850021362305,0.1694493614317727
GOOGL,2019-10-15,62.11199951171875,2.009409484226321
GOOGL,2019-10-16,62.150001525878906,0.06118304749307413
GOOGL,2019-10-17,62.63999938964844,0.7884116681244224
GOOGL,2019-10-18,62.22050094604492,-0.6696973941427542
GOOGL,2019-10-21,62.2140007019043,-0.010447109942524069
GOOGL,2019-10-22,62.060001373291016,-0.24753162772984671
GOOGL,2019-10-23,62.881500244140625,1.3237171328893238
GOOGL,2019-10-24,62.955501556396484,0.1176837574939249
GOOGL,2019-10-25,63.21500015258789,0.4121936761300349
GOOGL,2019-10-28,64.4489974975586,1.9520641335001088
GOOGL,2019-10-29,63.03300094604492,-2.19708080264136
GOOGL,2019-10-30,63.03499984741211,0.0031711981615778484
GOOGL,2019-10-31,62.939998626708984,-0.1507118599715973
GOOGL,2019-11-01,63.61249923706055,1.0684789085238178
GOOGL,2019-11-04,64.48049926757812,1.364511756223985
GOOGL,2019-11-05,64.5719985961914,0.14190232652135926
GOOGL,2019-11-06,64.55049896240234,-0.03329559910869584
GOOGL,2019-11-07,65.34700012207031,1.2339194467449355
GOOGL,2019-11-08,65.44999694824219,0.15761523249648857
GOOGL,2019-11-11,64.91400146484375,-0.8189388974644274
GOOGL,2019-11-12,64.8604965209961,-0.08242435012519866
GOOGL,2019-11-13,64.80899810791016,-0.07939873397247998
GOOGL,2019-11-14,65.4574966430664,1.000630397150215
GOOGL,2019-11-15,66.677001953125,1.8630491121718995
GOOGL,2019-11-18,65.99199676513672,-1.027348512864823
GOOGL,2019-11-19,65.62950134277344,-0.5493020974246199
GOOGL,2019-11-20,65.09300231933594,-0.8174662498735774
GOOGL,2019-11-21,65.00700378417969,-0.1321164058992963
GOOGL,2019-11-22,64.68350219726562,-0.4976411280053328
GOOGL,2019-11-25,65.28199768066406,0.9252675923038245
GOOGL,2019-11-26,65.6500015258789,0.5637141299121851
GOOGL,2019-11-27,65.60649871826172,-0.06626474730551113
GOOGL,2019-11-29,65.20449829101562,-0.6127448272654101
GOOGL,2019-12-02,64.44300079345703,-1.1678603739268656
GOOGL,2019-12-03,64.73699951171875,0.4562151275419257
GOOGL,2019-12-04,65.9469985961914,1.8690997321456404
GOOGL,2019-12-05,66.3479995727539,0.6080655452083805
GOOGL,2019-12-06,66.96949768066406,0.9367247119917321
GOOGL,2019-12-09,67.14949798583984,0.26877953607191696
GOOGL,2019-12-10,67.14450073242188,-0.007441981798617103
GOOGL,2019-12-11,67.2125015258789,0.10127529837182792
GOOGL,2019-12-12,67.42449951171875,0.3154145151973209
GOOGL,2019-12-13,67.34349822998047,-0.12013627438821617
GOOGL,2019-12-16,68.03500366210938,1.0268332508765576
GOOGL,2019-12-17,67.74449920654297,-0.42699263603949156
GOOGL,2019-12-18,67.59549713134766,-0.21994712034261177
GOOGL,2019-12-19,67.8219985961914,0.3350836586106132
GOOGL,2019-12-20,67.56099700927734,-0.38483322862254976
GOOGL,2019-12-23,67.53150177001953,-0.04365719951373581
GOOGL,2019-12-24,67.22149658203125,-0.45905270853299207
GOOGL,2019-12-26,68.12349700927734,1.341833302008344
GOOGL,2019-12-27,67.73200225830078,-0.5746838729128179
GOOGL,2019-12-30,66.9854965209961,-1.1021462712084484
GOOGL,2019-12-31,66.96949768066406,-0.02388403634063785
GOOGL,2020-01-02,68.43399810791016,2.1868171002706216
GOOGL,2020-01-03,68.07599639892578,-0.5231342883399326
GOOGL,2020-01-06,69.8905029296875,2.6654131070351195
GOOGL,2020-01-07,69.75550079345703,-0.19316234763153695
GOOGL,2020-01-08,70.25199890136719,0.7117691110558599
GOOGL,2020-01-09,70.989501953125,1.0497965371679463
GOOGL,2020-01-10,71.447998046875,0.645864643553562
GOOGL,2020-01-13,72.00150299072266,0.7746962251965694
GOOGL,2020-01-14,71.52950286865234,-0.6555420407420187
GOOGL,2020-01-15,71.95999908447266,0.6018442720213235
GOOGL,2020-01-16,72.50800323486328,0.7615399629832265
GOOGL,2020-01-17,73.97599792480469,2.024596767871789
GOOGL,2020-01-21,74.11250305175781,0.18452623929707812
GOOGL,2020-01-22,74.19349670410156,0.10928473470555033
GOOGL,2020-01-23,74.2344970703125,0.05526140164879845
GOOGL,2020-01-24,73.30850219726562,-1.2473915896133891
GOOGL,2020-01-27,71.58650207519531,-2.348977363412208
GOOGL,2020-01-28,72.5250015258789,1.311000570607268
GOOGL,2020-01-29,72.83499908447266,0.42743543891292646
GOOGL,2020-01-30,72.7125015258789,-0.16818502112107003
GOOGL,2020-01-31,71.63899993896484,-1.4763645375781675
GOOGL,2020-02-03,74.12999725341797,3.4771525517879986
GOOGL,2020-02-04,72.27050018310547,-2.5084272753386094
GOOGL,2020-02-05,72.30249786376953,0.04427488474965102
GOOGL,2020-02-06,73.79850006103516,2.069087848229456
GOOGL,2020-02-07,73.95549774169922,0.21273830841306296
GOOGL,2020-02-10,75.43299865722656,1.9978243141405727
GOOGL,2020-02-11,75.50299835205078,0.0927971790466664
GOOGL,2020-02-12,75.93150329589844,0.5675336783973028
GOOGL,2020-02-13,75.66950225830078,-0.34504919068526485
GOOGL,2020-02-14,75.9365005493164,0.35284795465446717
GOOGL,2020-02-18,75.97200012207031,0.04674902385164437
GOOGL,2020-02-19,76.24349975585938,0.3573680215774422
GOOGL,2020-02-20,75.84950256347656,-0.5167616828246846
GOOGL,2020-02-21,74.1729965209961,-2.2103059160835548
GOOGL,2020-02-24,70.99299621582031,-4.287274957639897
GOOGL,2020-02-25,69.31600189208984,-2.362196854788845
GOOGL,2020-02-26,69.52349853515625,0.2993488334618988
GOOGL,2020-02-27,65.74749755859375,-5.431258576052633
GOOGL,2020-02-28,66.9625015258789,1.8479851133533343
GOOGL,2020-03-02,69.31600189208984,3.514654190900246
GOOGL,2020-03-03,66.88600158691406,-3.505684457910263
GOOGL,2020-03-04,69.08000183105469,3.280208402485618
GOOGL,2020-03-05,65.73799896240234,-4.837873161650608
GOOGL,2020-03-06,64.78700256347656,-1.4466464053304762
GOOGL,2020-03-09,60.78950119018555,-6.170221209685344
GOOGL,2020-03-10,63.75849914550781,4.884063690592688
GOOGL,2020-03-11,60.54499816894531,-5.040113897958509
GOOGL,2020-03-12,55.57749938964844,-8.204639407925196
GOOGL,2020-03-13,60.7135009765625,9.241152702654109
GOOGL,2020-03-16,53.650001525878906,-11.634149467694755
GOOGL,2020-03-17,55.90299987792969,4.199437629025993
GOOGL,2020-03-18,54.55950164794922,-2.403266788748626
GOOGL,2020-03-19,55.583499908447266,1.876846799491494
GOOGL,2020-03-20,53.410499572753906,-3.9094341653054476
GOOGL,2020-03-23,52.70650100708008,-1.318090209425704
GOOGL,2020-03-24,56.5004997253418,7.1983505749168675
GOOGL,2020-03-25,55.08100128173828,-2.5123644047467364
GOOGL,2020-03-26,58.145999908447266,5.564529611637914
GOOGL,2020-03-27,55.51300048828125,-4.528255467808206
GOOGL,2020-03-30,57.31549835205078,3.246983315466867
GOOGL,2020-03-31,58.09749984741211,1.364380521579034
GOOGL,2020-04-01,55.10499954223633,-5.150824584595403
GOOGL,2020-04-02,55.85150146484375,1.3546900078190705
GOOGL,2020-04-03,54.6349983215332,-2.1781028466643537
GOOGL,2020-04-06,59.15950012207031,8.281325047197585
GOOGL,2020-04-07,59.12799835205078,-0.05324887795625788
GOOGL,2020-04-08,60.349998474121094,2.066703010635451
GOOGL,2020-04-09,60.32849884033203,-0.035624911901666056
GOOGL,2020-04-13,60.52050018310547,0.31825977185608867
GOOGL,2020-04-14,63.26150131225586,4.529045729723746
GOOGL,2020-04-15,62.8650016784668,-0.6267629214677606
GOOGL,2020-04-16,62.871498107910156,0.010333936641870878
GOOGL,2020-04-17,63.95000076293945,1.7154079153294477
GOOGL,2020-04-20,63.057498931884766,-1.3956244259686001
GOOGL,2020-04-21,60.608001708984375,-3.8845454773687726
GOOGL,2020-04-22,62.920501708984375,3.815502796320036
GOOGL,2020-04-23,63.55849838256836,1.0139726420727024
GOOGL,2020-04-24,63.83000183105469,0.4271709612333918
GOOGL,2020-04-27,63.542999267578125,-0.4496358377619969
GOOGL,2020-04-28,61.62950134277344,-3.011343416049639
GOOGL,2020-04-29,67.10900115966797,8.89103383527059
GOOGL,2020-04-30,67.33499908447266,0.33676246241094443
GOOGL,2020-05-01,65.86599731445312,-2.1816318259344603
GOOGL,2020-05-04,66.1449966430664,0.4235862812207891
GOOGL,2020-05-05,67.45099639892578,1.9744498029183433
GOOGL,2020-05-06,67.27149963378906,-0.2661143270221267
GOOGL,2020-05-07,68.46399688720703,1.7726634011574927
GOOGL,2020-05-08,69.21700286865234,1.0998568819840848
GOOGL,2020-05-11,70.17949676513672,1.3905454680128493
GOOGL,2020-05-12,68.75900268554688,-2.0240870126836064
GOOGL,2020-05-13,67.41649627685547,-1.9524809206890925
GOOGL,2020-05-14,67.84300231933594,0.6326434419388516
GOOGL,2020-05-15,68.65299987792969,1.1939294118811228
GOOGL,2020-05-18,69.25900268554688,0.8827040459917335
GOOGL,2020-05-19,68.72000122070312,-0.7782402921551634
GOOGL,2020-05-20,70.45800018310547,2.529102054030141
GOOGL,2020-05-21,70.3375015258789,-0.17102196615489396
GOOGL,2020-05-22,70.66200256347656,0.4613485417565899
GOOGL,2020-05-26,71.06849670410156,0.5752655258529416
GOOGL,2020-05-27,71.01399993896484,-0.07668202883708286
GOOGL,2020-05-28,70.91200256347656,-0.14362995405968748
GOOGL,2020-05-29,71.6760025024414,1.0773915717313898
GOOGL,2020-06-01,71.74349975585938,0.09416994679030122
GOOGL,2020-06-02,72.1155014038086,0.5185161711027897
GOOGL,2020-06-03,71.9625015258789,-0.21215948714405908
GOOGL,2020-06-04,70.71499633789062,-1.733548947766439
GOOGL,2020-06-05,72.0009994506836,1.8185719852804372
GOOGL,2020-06-08,72.4020004272461,0.5569380697793891
GOOGL,2020-06-09,72.60399627685547,0.2789920836681281
GOOGL,2020-06-10,73.23500061035156,0.8691041345574524
GOOGL,2020-06-11,70.09500122070312,-4.287566550801136
GOOGL,2020-06-12,70.64600372314453,0.7860795960420885
GOOGL,2020-06-15,71.03700256347656,0.5534620781443289
GOOGL,2020-06-16,72.32350158691406,1.8110266157245647
GOOGL,2020-06-17,72.62699890136719,0.4196385791531476
GOOGL,2020-06-18,71.70600128173828,-1.2681201668262365
GOOGL,2020-06-19,71.23200225830078,-0.66103117586368
GOOGL,2020-06-22,72.53299713134766,1.8264190698012772
GOOGL,2020-06-23,73.1989974975586,0.9182032902968373
GOOGL,2020-06-24,71.63500213623047,-2.1366349469202572
GOOGL,2020-06-25,72.05500030517578,0.5863030033091743
GOOGL,2020-06-26,68.12699890136719,-5.451393223471324
GOOGL,2020-06-29,69.8584976196289,2.541574920639822
GOOGL,2020-06-30,70.90249633789062,1.4944477104935183
GOOGL,2020-07-01,72.0999984741211,1.688942136146654
GOOGL,2020-07-02,73.49649810791016,1.9368927369538103
GOOGL,2020-07-06,74.98249816894531,2.0218651218638417
GOOGL,2020-07-07,74.49600219726562,-0.6488127010433109
GOOGL,2020-07-08,75.18000030517578,0.9181675361570774
GOOGL,2020-07-09,75.93299865722656,1.0015939731233825
GOOGL,2020-07-10,76.95050048828125,1.3399995378133855
GOOGL,2020-07-13,75.61150360107422,-1.740075605370428
GOOGL,2020-07-14,76.04299926757812,0.5706746274753094
GOOGL,2020-07-15,75.84400177001953,-0.2616907532255075
GOOGL,2020-07-16,75.74600219726562,-0.12921202793474418
GOOGL,2020-07-17,75.84249877929688,0.1273949505347316
GOOGL,2020-07-20,78.19200134277344,3.097870720628104
GOOGL,2020-07-21,77.7959976196289,-0.5064504250358759
GOOGL,2020-07-22,78.24250030517578,0.5739404329384357
GOOGL,2020-07-23,75.8375015258789,-3.0737754671904094
GOOGL,2020-07-24,75.4104995727539,-0.5630485505634608
GOOGL,2020-07-27,76.47149658203125,1.4069619155005375
GOOGL,2020-07-28,75.18250274658203,-1.6855873012325717
GOOGL,2020-07-29,76.17549896240234,1.3207810056116598
GOOGL,2020-07-30,76.91850280761719,0.9753842841010663
GOOGL,2020-07-31,74.39749908447266,-3.277499731696387
GOOGL,2020-08-03,74.13800048828125,-0.34880016046878737
GOOGL,2020-08-04,73.66500091552734,-0.6379988260253544
GOOGL,2020-08-05,73.95449829101562,0.3929917489857271
GOOGL,2020-08-06,75.24749755859375,1.7483713600355832
GOOGL,2020-08-07,74.91850280761719,-0.43721686654147884
GOOGL,2020-08-10,74.84100341796875,-0.10344492581151332
GOOGL,2020-08-11,74.0270004272461,-1.0876430747148724
GOOGL,2020-08-12,75.36199951171875,1.8033948110388387
GOOGL,2020-08-13,75.8324966430664,0.624316146593884
GOOGL,2020-08-14,75.23149871826172,-0.7925334802485917
GOOGL,2020-08-17,75.81199645996094,0.7716152829457146
GOOGL,2020-08-18,77.78900146484375,2.607773303961114
GOOGL,2020-08-19,77.23049926757812,-0.7179706471975189
GOOGL,2020-08-20,78.8125,2.048414483170391
GOOGL,2020-08-21,78.77850341796875,-0.04313602795400495
GOOGL,2020-08-24,79.25749969482422,0.6080291654108949
GOOGL,2020-08-25,80.2925033569336,1.305874732479051
GOOGL,2020-08-26,82.20649719238281,2.383776511414415
GOOGL,2020-08-27,81.4260025024414,-0.9494318777685695
GOOGL,2020-08-28,81.97149658203125,0.6699261449971017
GOOGL,2020-08-31,81.47650146484375,-0.6038624861413155
GOOGL,2020-09-01,82.75399780273438,1.5679322441720878
GOOGL,2020-09-02,85.86949920654297,3.764774496133949
GOOGL,2020-09-03,81.47550201416016,-5.117063955169787
GOOGL,2020-09-04,79.06050109863281,-2.9640822772808773
GOOGL,2020-09-08,76.18000030517578,-3.6434132764519567
GOOGL,2020-09-09,77.36150360107422,1.5509363233989992
GOOGL,2020-09-10,76.30249786376953,-1.3689053185491407
GOOGL,2020-09-11,75.78800201416016,-0.6742844127173298
GOOGL,2020-09-14,75.44149780273438,-0.457201934629492
GOOGL,2020-09-15,76.75599670410156,1.7424082761510862
GOOGL,2020-09-16,75.60449981689453,-1.5002044617388188
GOOGL,2020-09-17,74.35199737548828,-1.6566506549738014
GOOGL,2020-09-18,72.55449676513672,-2.4175552423614466
GOOGL,2020-09-21,71.50700378417969,-1.4437326804813022
GOOGL,2020-09-22,72.99099731445312,2.0753121397064644
GOOGL,2020-09-23,70.46949768066406,-3.4545351160584437
GOOGL,2020-09-24,71.14299774169922,0.9557327399822846
GOOGL,2020-09-25,71.9530029296875,1.138559259098404
GOOGL,2020-09-28,72.93299865722656,1.361994201265948
GOOGL,2020-09-29,73.3010025024414,0.5045779715494803
GOOGL,2020-09-30,73.27999877929688,-0.028654073515343992
GOOGL,2020-10-01,74.3949966430664,1.521558245555732
GOOGL,2020-10-02,72.77999877929688,-2.170842041324361
GOOGL,2020-10-05,74.1415023803711,1.8707112172438256
GOOGL,2020-10-06,72.5510025024414,-2.1452220778719666
GOOGL,2020-10-07,72.95700073242188,0.5596038868888265
GOOGL,2020-10-08,74.17150115966797,1.66467976349578
GOOGL,2020-10-09,75.52249908447266,1.8214515058774472
GOOGL,2020-10-12,78.22949981689453,3.5843632894007715
GOOGL,2020-10-13,78.35350036621094,0.15850868228308723
GOOGL,2020-10-14,78.1719970703125,-0.2316466974035869
GOOGL,2020-10-15,77.77349853515625,-0.5097714656027263
GOOGL,2020-10-16,78.38500213623047,0.786262174894703
GOOGL,2020-10-19,76.49749755859375,-2.407991996168224
GOOGL,2020-10-20,77.55400085449219,1.381095237905261
GOOGL,2020-10-21,79.29949951171875,2.250688085713959
GOOGL,2020-10-22,80.33300018310547,1.303287760642169
GOOGL,2020-10-23,81.64900207519531,1.6381834228651249
GOOGL,2020-10-26,79.2145004272461,-2.981667364050755
GOOGL,2020-10-27,79.94400024414062,0.920917020191947
GOOGL,2020-10-28,75.54000091552734,-5.508855342694796
GOOGL,2020-10-29,77.84400177001953,3.050040808271426
GOOGL,2020-10-30,80.80549621582031,3.8043964576103706
GOOGL,2020-11-02,81.21600341796875,0.50801891130281
GOOGL,2020-11-03,82.28299713134766,1.3137727399460175
GOOGL,2020-11-04,87.2925033569336,6.088142629988669
GOOGL,2020-11-05,88.125,0.9536862972784554
GOOGL,2020-11-06,87.98650360107422,-0.15715903424201594
GOOGL,2020-11-09,88.07099914550781,0.09603239244133643
GOOGL,2020-11-10,86.88600158691406,-1.3455025718919544
GOOGL,2020-11-11,87.36150360107422,0.5472711431938837
GOOGL,2020-11-12,87.14099884033203,-0.2524049514407323
GOOGL,2020-11-13,88.61299896240234,1.6892164901247675
GOOGL,2020-11-16,88.70149993896484,0.09987358243011002
GOOGL,2020-11-17,88.08300018310547,-0.6972821838243548
GOOGL,2020-11-18,87.03199768066406,-1.1931956226020946
GOOGL,2020-11-19,87.92849731445312,1.0300804964611832
GOOGL,2020-11-20,86.81900024414062,-1.2618173904925034
GOOGL,2020-11-23,86.37799835205078,-0.5079555061100915
GOOGL,2020-11-24,88.19499969482422,2.103546478777951
GOOGL,2020-11-25,88.20649719238281,0.013036450590608872
GOOGL,2020-11-27,89.35099792480469,1.2975242967937728
GOOGL,2020-11-30,87.72000122070312,-1.8253816319703131
GOOGL,2020-12-01,89.76799774169922,2.334697323867263
GOOGL,2020-12-02,91.24849700927734,1.6492506292032472
GOOGL,2020-12-03,91.09200286865234,-0.1715032529347682
GOOGL,2020-12-04,91.18800354003906,0.10538869314922206
GOOGL,2020-12-07,90.85150146484375,-0.36902011463334494
GOOGL,2020-12-08,90.56649780273438,-0.31370275396016556
GOOGL,2020-12-09,88.89299774169922,-1.847813597341763
GOOGL,2020-12-10,88.38249969482422,-0.5742837567008108
GOOGL,2020-12-11,88.73999786376953,0.4044897691055649
GOOGL,2020-12-14,87.61299896240234,-1.2700010463120748
GOOGL,2020-12-15,88.05400085449219,0.5033521250415118
GOOGL,2020-12-16,87.8594970703125,-0.22089147828853184
GOOGL,2020-12-17,87.02549743652344,-0.9492424400308397
GOOGL,2020-12-18,86.31099700927734,-0.821024238059942
GOOGL,2020-12-21,86.72799682617188,0.4831363688797552
GOOGL,2020-12-22,86.01100158691406,-0.82671716803846
GOOGL,2020-12-23,86.4114990234375,0.4656351270584169
GOOGL,2020-12-24,86.70800018310547,0.3431269715475471
GOOGL,2020-12-28,88.697998046875,2.2950568108676794
GOOGL,2020-12-29,87.88800048828125,-0.913208388497877
GOOGL,2020-12-30,86.8125,-1.2237170971077571
GOOGL,2020-12-31,87.63200378417969,0.9439928399477937
GOOGL,2021-01-04,86.30650329589844,-1.5125758068315953
GOOGL,2021-01-05,87.00250244140625,0.8064272319336263
GOOGL,2021-01-06,86.14399719238281,-0.9867592597139541
GOOGL,2021-01-07,88.71700286865234,2.9868658991099695
GOOGL,2021-01-08,89.8915023803711,1.3238719453334324
GOOGL,2021-01-11,87.81449890136719,-2.3105670992294436
GOOGL,2021-01-12,86.87149810791016,-1.073855462656803
GOOGL,2021-01-13,87.36250305175781,0.5652083301680211
GOOGL,2021-01-14,86.5459976196289,-0.9346177176782211
GOOGL,2021-01-15,86.38099670410156,-0.19065112202244494
GOOGL,2021-01-19,89.22350311279297,3.2906617394430127
GOOGL,2021-01-20,94.00350189208984,5.357331434581969
GOOGL,2021-01-21,94.2074966430664,0.2170076080896921
GOOGL,2021-01-22,94.62799835205078,0.44635695031529643
GOOGL,2021-01-25,94.71399688720703,0.09088064489781722
GOOGL,2021-01-26,95.39749908447266,0.7216485627563607
GOOGL,2021-01-27,90.9469985961914,-4.665217150336842
GOOGL,2021-01-28,92.66000366210938,1.8835201736824514
GOOGL,2021-01-29,91.36799621582031,-1.3943528979347475
GOOGL,2021-02-01,94.65350341796875,3.5959059388669834
GOOGL,2021-02-02,95.95600128173828,1.376069365354593
GOOGL,2021-02-03,102.94400024414062,7.282503302617571
GOOGL,2021-02-04,102.68150329589844,-0.2549900408179706
GOOGL,2021-02-05,104.44149780273438,1.7140326644460302
GOOGL,2021-02-08,104.22599792480469,-0.20633549160383735
GOOGL,2021-02-09,103.76950073242188,-0.4379878355419198
GOOGL,2021-02-10,104.3239974975586,0.5343542767604958
GOOGL,2021-02-11,104.4375,0.10879807634294192
GOOGL,2021-02-12,104.75150299072266,0.3006611520983027
GOOGL,2021-02-16,105.53500366210938,0.7479612693061855
GOOGL,2021-02-17,105.93099975585938,0.375227251630994
GOOGL,2021-02-18,105.29049682617188,-0.6046416357474937
GOOGL,2021-02-19,104.44049835205078,-0.8072888814689372
GOOGL,2021-02-22,102.71299743652344,-1.6540527312539632
GOOGL,2021-02-23,103.00599670410156,0.28526016657162145
GOOGL,2021-02-24,104.19049835205078,1.1499346502629848
GOOGL,2021-02-25,100.79750061035156,-3.256532788848532
GOOGL,2021-02-26,101.09549713134766,0.29563879976355345
GOOGL,2021-03-01,103.48300170898438,2.3616329563469707
GOOGL,2021-03-02,103.2239990234375,-0.2502852461462646
GOOGL,2021-03-03,100.57050323486328,-2.570619055333956
GOOGL,2021-03-04,101.69650268554688,1.1196120278468058
GOOGL,2021-03-05,104.85350036621094,3.104332594824566
GOOGL,2021-03-08,100.375,-4.271197766950408
GOOGL,2021-03-09,102.01799774169922,1.6368595185048296
GOOGL,2021-03-10,101.80950164794922,-0.20437187394903855
GOOGL,2021-03-11,105.0270004272461,3.1603128659079216
GOOGL,2021-03-12,102.5,-2.406048365626312
GOOGL,2021-03-15,102.72200012207031,0.21658548494665197
GOOGL,2021-03-16,104.19450378417969,1.433484219893999
GOOGL,2021-03-17,104.11100006103516,-0.08014215732290442
GOOGL,2021-03-18,101.06700134277344,-2.923801247204594
GOOGL,2021-03-19,101.3479995727539,0.27803162876818277
GOOGL,2021-03-22,101.53450012207031,0.18401996102797025
GOOGL,2021-03-23,102.06649780273438,0.5239575513982686
GOOGL,2021-03-24,101.62650299072266,-0.43108642060208924
GOOGL,2021-03-25,101.62300109863281,-0.0034458453127772515
GOOGL,2021-03-26,101.23650360107422,-0.3803248215268451
GOOGL,2021-03-29,102.28949737548828,1.040132498612767
GOOGL,2021-03-30,102.32350158691406,0.0332431112658238
GOOGL,2021-03-31,103.1259994506836,0.7842752166645539
GOOGL,2021-04-01,106.48899841308594,3.261058297922803
GOOGL,2021-04-05,110.947998046875,4.187286668329793
GOOGL,2021-04-06,110.46299743652344,-0.43714228187032855
GOOGL,2021-04-07,111.95149993896484,1.3475123226642127
GOOGL,2021-04-08,112.52149963378906,0.5091487788327687
GOOGL,2021-04-09,113.53350067138672,0.899384598402353
GOOGL,2021-04-12,112.23100280761719,-1.1472365919020677
GOOGL,2021-04-13,112.72149658203125,0.4370394651599607
GOOGL,2021-04-14,112.09549713134766,-0.5553505495094591
GOOGL,2021-04-15,114.26249694824219,1.9331729394583608
GOOGL,2021-04-16,114.13749694824219,-0.10939722423238818
GOOGL,2021-04-19,114.48799896240234,0.30708752472388134
GOOGL,2021-04-20,113.95050048828125,-0.4694801891835021
GOOGL,2021-04-21,113.9175033569336,-0.028957425554310134
GOOGL,2021-04-22,112.6259994506836,-1.1337185842314135
GOOGL,2021-04-23,114.99649810791016,2.1047526048943554
GOOGL,2021-04-26,115.49649810791016,0.43479584876646715
GOOGL,2021-04-27,114.54900360107422,-0.8203664373881536
GOOGL,2021-04-28,117.9520034790039,2.9707808631674437
GOOGL,2021-04-29,119.63800048828125,1.4293924304367156
GOOGL,2021-04-30,117.67500305175781,-1.6407808794127399
GOOGL,2021-05-03,117.15399932861328,-0.44274800053786256
GOOGL,2021-05-04,115.34149932861328,-1.5471089424066498
GOOGL,2021-05-05,115.7385025024414,0.3441980346527762
GOOGL,2021-05-06,116.86750030517578,0.9754729656283212
GOOGL,2021-05-07,117.59649658203125,0.6237801569742185
GOOGL,2021-05-10,114.5875015258789,-2.558745492943637
GOOGL,2021-05-11,113.50299835205078,-0.9464410685167013
GOOGL,2021-05-12,110.01249694824219,-3.07525039381088
GOOGL,2021-05-13,111.4520034790039,1.3084936445347362
GOOGL,2021-05-14,113.91899871826172,2.2135046138695547
GOOGL,2021-05-17,114.44599914550781,0.46260977815424376
GOOGL,2021-05-18,113.12349700927734,-1.155568692750042
GOOGL,2021-05-19,113.57499694824219,0.39912127091317195
GOOGL,2021-05-20,115.34750366210938,1.560648700413303
GOOGL,2021-05-21,114.70649719238281,-0.5557176786454621
GOOGL,2021-05-24,118.052001953125,2.916578260716296
GOOGL,2021-05-25,118.14350128173828,0.07750764671454746
GOOGL,2021-05-26,119.0155029296875,0.738086850727182
GOOGL,2021-05-27,118.13400268554688,-0.7406600169235111
GOOGL,2021-05-28,117.84249877929688,-0.2467569875084452
GOOGL,2021-06-01,119.05899810791016,1.0323095158492945
GOOGL,2021-06-02,118.52950286865234,-0.44473349152316377
GOOGL,2021-06-03,117.37899780273438,-0.9706486892068544
GOOGL,2021-06-04,119.67849731445312,1.9590382902938464
GOOGL,2021-06-07,120.11499786376953,0.3647276320402959
GOOGL,2021-06-08,119.9219970703125,-0.1606800123960639
GOOGL,2021-06-09,120.39700317382812,0.3960958915961932
GOOGL,2021-06-10,121.75650024414062,1.1291784965358875
GOOGL,2021-06-11,121.51000213623047,-0.20245170271475654
GOOGL,2021-06-14,122.44550323486328,0.7698963724681596
GOOGL,2021-06-15,121.41950225830078,-0.8379245864133744
GOOGL,2021-06-16,120.77249908447266,-0.5328659414627901
GOOGL,2021-06-17,121.74349975585938,0.8039915367715977
GOOGL,2021-06-18,120.11100006103516,-1.3409337649221365
GOOGL,2021-06-21,121.8125,1.4166062542982916
GOOGL,2021-06-22,122.33049774169922,0.4252418608100328
GOOGL,2021-06-23,122.12699890136719,-0.1663516817872468
GOOGL,2021-06-24,122.5,0.3054206702762352
GOOGL,2021-06-25,122.50849914550781,0.006938077965568112
GOOGL,2021-06-28,122.53600311279297,0.02245066054762379
GOOGL,2021-06-29,122.27249908447266,-0.21504212772287534
GOOGL,2021-06-30,122.0895004272461,-0.14966460863790054
GOOGL,2021-07-01,122.44450378417969,0.2907730441121359
GOOGL,2021-07-02,125.25749969482422,2.297363967926813
GOOGL,2021-07-06,126.19000244140625,0.74446859377999
GOOGL,2021-07-07,126.4739990234375,0.22505474010361404
GOOGL,2021-07-08,125.04399871826172,-1.1306674227251845
GOOGL,2021-07-09,125.51850128173828,0.37946848176670933
GOOGL,2021-07-12,126.97550201416016,1.1607856352200185
GOOGL,2021-07-13,127.34149932861328,0.2882424630322067
GOOGL,2021-07-14,128.23699951171875,0.7032272965426412
GOOGL,2021-07-15,127.00499725341797,-0.9607229294133601
GOOGL,2021-07-16,126.97000122070312,-0.02755484703095279
GOOGL,2021-07-19,124.5780029296875,-1.8839082208542912
GOOGL,2021-07-20,126.20950317382812,1.3096214466220335
GOOGL,2021-07-21,127.54900360107422,1.0613308772804642
GOOGL,2021-07-22,128.42149353027344,0.6840429204198584
GOOGL,2021-07-23,133.01499938964844,3.5768980200282074
GOOGL,2021-07-26,134.03500366210938,0.766834024088503
GOOGL,2021-07-27,131.89999389648438,-1.5928747769554108
GOOGL,2021-07-28,136.093994140625,3.179681909183474
GOOGL,2021-07-29,135.77749633789062,-0.23255824383208168
GOOGL,2021-07-30,134.72650146484375,-0.7740567482783844
GOOGL,2021-08-02,134.85450744628906,0.09501173121364559
GOOGL,2021-08-03,135.6300048828125,0.5750623032250601
GOOGL,2021-08-04,135.12550354003906,-0.37196883035530703
GOOGL,2021-08-05,136.25149536132812,0.8332933397398268
GOOGL,2021-08-06,135.73849487304688,-0.37650998759376497
GOOGL,2021-08-09,136.91299438476562,0.8652663438011743
GOOGL,2021-08-10,136.8070068359375,-0.07741233715936602
GOOGL,2021-08-11,136.2790069580078,-0.38594505511174715
GOOGL,2021-08-12,137.19400024414062,0.6714117651405838
GOOGL,2021-08-13,137.7274932861328,0.3888603299290194
GOOGL,2021-08-16,138.3094940185547,0.4225741124996407
GOOGL,2021-08-17,136.6614990234375,-1.1915270219238216
GOOGL,2021-08-18,135.44900512695312,-0.8872242037067268
GOOGL,2021-08-19,135.67999267578125,0.17053469577841263
GOOGL,2021-08-20,137.42950439453125,1.2894397208073283
GOOGL,2021-08-23,140.04150390625,1.9006104425875359
GOOGL,2021-08-24,141.26150512695312,0.8711711790240662
GOOGL,2021-08-25,142.07899475097656,0.5787065791835966
GOOGL,2021-08-26,141.4405059814453,-0.44938998241811356
GOOGL,2021-08-27,144.00399780273438,1.812417032519198
GOOGL,2021-08-30,144.5904998779297,0.40728180060580765
GOOGL,2021-08-31,144.69749450683594,0.0739983809424416
GOOGL,2021-09-01,145.2154998779297,0.3579919423340572
GOOGL,2021-09-02,143.28700256347656,-1.3280244299501476
GOOGL,2021-09-03,143.739501953125,0.31579932691241375
GOOGL,2021-09-07,144.28050231933594,0.37637556750917955
GOOGL,2021-09-08,143.6909942626953,-0.40858469936282393
GOOGL,2021-09-09,143.54100036621094,-0.10438642815022714
GOOGL,2021-09-10,140.87600708007812,-1.8566077144047455
GOOGL,2021-09-13,142.33250427246094,1.0338859132732914
GOOGL,2021-09-14,142.54449462890625,0.14894022804481377
GOOGL,2021-09-15,144.42950439453125,1.3224009601579878
GOOGL,2021-09-16,143.61000061035156,-0.5674074612491142
GOOGL,2021-09-17,140.8000030517578,-1.9566865445658999
GOOGL,2021-09-20,138.71949768066406,-1.4776316235795561
GOOGL,2021-09-21,139.0330047607422,0.22600073192293735
GOOGL,2021-09-22,140.2834930419922,0.8994182952471785
GOOGL,2021-09-23,141.21600341796875,0.6647327891225352
GOOGL,2021-09-24,142.21499633789062,0.7074218896884421
GOOGL,2021-09-27,141.07200622558594,-0.8037057565919659
GOOGL,2021-09-28,135.8300018310547,-3.715836000906403
GOOGL,2021-09-29,134.35350036621094,-1.0870216041668157
GOOGL,2021-09-30,133.67599487304688,-0.5042708164040177
GOOGL,2021-10-01,136.54299926757812,2.1447413929883696
GOOGL,2021-10-04,133.6595001220703,-2.111788345777532
GOOGL,2021-10-05,136.0229949951172,1.7682954603962298
GOOGL,2021-10-06,137.56500244140625,1.13363732826528
GOOGL,2021-10-07,139.22500610351562,1.2067049268700725
GOOGL,2021-10-08,139.78550720214844,0.40258651396005707
GOOGL,2021-10-11,138.91400146484375,-0.6234592947066964
GOOGL,2021-10-12,136.44900512695312,-1.7744765192113987
GOOGL,2021-10-13,137.58200073242188,0.8303436176867685
GOOGL,2021-10-14,141.1510009765625,2.594089506723951
GOOGL,2021-10-15,141.3679962158203,0.15373269601810513
GOOGL,2021-10-18,142.7779998779297,0.9973994820983378
GOOGL,2021-10-19,143.23699951171875,0.32147784265186274
GOOGL,2021-10-20,141.7689971923828,-1.0248764804765664
GOOGL,2021-10-21,141.88600158691406,0.08253172191976521
GOOGL,2021-10-22,137.56649780273438,-3.0443480934472023
GOOGL,2021-10-25,137.44700622558594,-0.08686095746930356
GOOGL,2021-10-26,139.30850219726562,1.3543372262503128
GOOGL,2021-10-27,146.21749877929688,4.959493837818929
GOOGL,2021-10-28,145.8489990234375,-0.252021651947143
GOOGL,2021-10-29,148.04600524902344,1.5063567390221744
GOOGL,2021-11-01,143.4969940185547,-3.072701099105646
GOOGL,2021-11-02,145.4324951171875,1.34880950773264
GOOGL,2021-11-03,146.59800720214844,0.8014110491756155
GOOGL,2021-11-04,148.2675018310547,1.1388249136321082
GOOGL,2021-11-05,148.8520050048828,0.39422204232870683
GOOGL,2021-11-08,149.031005859375,0.12025424480262004
GOOGL,2021-11-09,148.9185028076172,-0.07548969498599734
GOOGL,2021-11-10,145.89349365234375,-2.0313185388261323
GOOGL,2021-11-11,145.76649475097656,-0.08704905077523417
GOOGL,2021-11-12,148.67799377441406,1.9973719121197497
GOOGL,2021-11-15,148.45199584960938,-0.15200495989177165
GOOGL,2021-11-16,147.87600708007812,-0.3879966491759146
GOOGL,2021-11-17,148.0469970703125,0.11563065138875395
GOOGL,2021-11-18,149.8385009765625,1.2100913505183497
GOOGL,2021-11-19,148.92649841308594,-0.6086570257528234
GOOGL,2021-11-22,146.302001953125,-1.7622763496938032
GOOGL,2021-11-23,145.78199768066406,-0.3554320962932178
GOOGL,2021-11-24,146.1199951171875,0.23185128609899408
GOOGL,2021-11-26,142.18299865722656,-2.6943584666858866
GOOGL,2021-11-29,145.53050231933594,2.354362823771572
GOOGL,2021-11-30,141.8975067138672,-2.4963808600735216
GOOGL,2021-12-01,141.05149841308594,-0.5962108287689727
GOOGL,2021-12-02,142.96600341796875,1.3573092284889787
GOOGL,2021-12-03,142.00149536132812,-0.6746415466485689
GOOGL,2021-12-06,143.15499877929688,0.812317796396167
GOOGL,2021-12-07,147.26950073242188,2.8741587707100225
GOOGL,2021-12-08,148.18649291992188,0.6226626578751837
GOOGL,2021-12-09,147.6385040283203,-0.36979678836025487
GOOGL,2021-12-10,148.00149536132812,0.24586494925347147
GOOGL,2021-12-13,145.82650756835938,-1.4695714983546493
GOOGL,2021-12-14,143.90699768066406,-1.3162969611649644
GOOGL,2021-12-15,146.4409942626953,1.7608570972026616
GOOGL,2021-12-16,144.44500732421875,-1.3629973959996655
GOOGL,2021-12-17,141.72500610351562,-1.8830704301172951
GOOGL,2021-12-20,141.60699462890625,-0.08326792699037133
GOOGL,2021-12-21,143.47250366210938,1.3173848072207672
GOOGL,2021-12-22,146.4149932861328,2.050908396324691
GOOGL,2021-12-23,146.91650390625,0.3425268197343012
GOOGL,2021-12-27,147.906494140625,0.6738454891403789
GOOGL,2021-12-28,146.68699645996094,-0.8245058391449622
GOOGL,2021-12-29,146.65499877929688,-0.021813576824303293
GOOGL,2021-12-30,146.20050048828125,-0.30990985291923234
GOOGL,2021-12-31,144.8520050048828,-0.9223603742085196
GOOGL,2022-01-03,144.9915008544922,0.09630232567694463
GOOGL,2022-01-04,144.39950561523438,-0.40829651101543796
GOOGL,2022-01-05,137.77499389648438,-4.587627700334107
GOOGL,2022-01-06,137.74749755859375,-0.019957422688243742
GOOGL,2022-01-07,137.01699829101562,-0.5303176322803194
GOOGL,2022-01-10,138.66949462890625,1.2060520654384899
GOOGL,2022-01-11,139.73599243164062,0.7690933074995465
GOOGL,2022-01-12,141.4304962158203,1.2126466164461114
GOOGL,2022-01-13,138.58700561523438,-2.0105215470974658
GOOGL,2022-01-14,139.48049926757812,0.6447167599712866
GOOGL,2022-01-18,135.9980010986328,-2.4967634810831307
GOOGL,2022-01-19,135.1165008544922,-0.6481714709184017
GOOGL,2022-01-20,133.3074951171875,-1.3388488643980012
GOOGL,2022-01-21,130.35150146484375,-2.217424946545732
GOOGL,2022-01-24,130.8040008544922,0.3471378423442806
GOOGL,2022-01-25,126.93499755859375,-2.957863116283699
GOOGL,2022-01-26,129.23300170898438,1.8103786934961397
GOOGL,2022-01-27,129.0050048828125,-0.17642306775887961
GOOGL,2022-01-28,133.3509979248047,3.3688561509222614
GOOGL,2022-01-31,135.30349731445312,1.4641805611004477
GOOGL,2022-02-01,137.6439971923828,1.7298147678254328
GOOGL,2022-02-02,148.0,7.523759131422758
GOOGL,2022-02-03,143.08999633789062,-3.3175700419657894
GOOGL,2022-02-04,143.29299926757812,0.14187080500591698
GOOGL,2022-02-07,139.2010040283203,-2.8556839902671216
GOOGL,2022-02-08,139.3990020751953,0.14223895025549105
GOOGL,2022-02-09,141.5919952392578,1.5731770898040898
GOOGL,2022-02-10,138.6199951171875,-2.0989888002131196
GOOGL,2022-02-11,134.28250122070312,-3.1290535631728456
GOOGL,2022-02-14,135.5260009765625,0.9260326137473296
GOOGL,2022-02-15,136.60850524902344,0.7987428719660628
GOOGL,2022-02-16,137.73800659179688,0.8268162664648582
GOOGL,2022-02-17,132.53900146484375,-3.774561034820989
GOOGL,2022-02-18,130.4029998779297,-1.6116022931413454
GOOGL,2022-02-22,129.81350708007812,-0.45205462942062846
GOOGL,2022-02-23,127.58799743652344,-1.7143898917867162
GOOGL,2022-02-24,132.6909942626953,3.9995900309593546
GOOGL,2022-02-25,134.45950317382812,1.332802516824616
GOOGL,2022-02-28,135.0570068359375,0.444374438403905
GOOGL,2022-03-01,134.06149291992188,-0.7371064555169227
GOOGL,2022-03-02,134.57150268554688,0.38042972259726415
GOOGL,2022-03-03,133.89950561523438,-0.4993606052558941
GOOGL,2022-03-04,131.906494140625,-1.4884382623012615
GOOGL,2022-03-07,126.37850189208984,-4.190841614395257
GOOGL,2022-03-08,127.10449981689453,0.5744631515133714
GOOGL,2022-03-09,133.4199981689453,4.968744899786248
GOOGL,2022-03-10,132.42950439453125,-0.7423877889428776
GOOGL,2022-03-11,129.87049865722656,-1.9323531783981829
GOOGL,2022-03-14,125.95099639892578,-3.018008168772579
GOOGL,2022-03-15,129.197998046875,2.577988059471137
GOOGL,2022-03-16,133.28050231933594,3.159881990570579
GOOGL,2022-03-17,133.83900451660156,0.4190426863244223
GOOGL,2022-03-18,136.12550354003906,1.7083951212098825
GOOGL,2022-03-21,136.10150146484375,-0.017632313248527876
GOOGL,2022-03-22,139.8679962158203,2.7674160170447992
GOOGL,2022-03-23,138.27549743652344,-1.1385726702194288
GOOGL,2022-03-24,141.57200622558594,2.384015136576023
GOOGL,2022-03-25,141.67300415039062,0.0713403217891484
GOOGL,2022-03-28,141.45550537109375,-0.15352168227193985
GOOGL,2022-03-29,142.5054931640625,0.7422742509838764
GOOGL,2022-03-30,141.93850708007812,-0.39786963393166896
GOOGL,2022-03-31,139.0675048828125,-2.022708464621148
GOOGL,2022-04-01,140.15049743652344,0.7787531347625221
GOOGL,2022-04-04,142.97149658203125,2.012835628204246
GOOGL,2022-04-05,140.59100341796875,-1.665012412244471
GOOGL,2022-04-06,136.54800415039062,-2.875716915938442
GOOGL,2022-04-07,135.8885040283203,-0.48298041862548935
GOOGL,2022-04-08,133.28750610351562,-1.914067671436448
GOOGL,2022-04-11,128.82350158691406,-3.3491545060004846
GOOGL,2022-04-12,127.7145004272461,-0.8608686660482978
GOOGL,2022-04-13,129.8939971923828,1.706538222242271
GOOGL,2022-04-14,126.7300033569336,-2.4358276008421775
GOOGL,2022-04-18,127.67649841308594,0.7468594895295277
GOOGL,2022-04-19,130.00900268554688,1.8268861548147441
GOOGL,2022-04-20,128.0399932861328,-1.5145177324192738
GOOGL,2022-04-21,124.81449890136719,-2.5191303919842922
GOOGL,2022-04-22,119.635498046875,-4.149358367880652
GOOGL,2022-04-25,123.0739974975586,2.874146475602357
GOOGL,2022-04-26,118.6500015258789,-3.5945821714025716
GOOGL,2022-04-27,114.29450225830078,-3.6708800771723005
GOOGL,2022-04-28,118.52249908447266,3.6992127728215474
GOOGL,2022-04-29,114.1094970703125,-3.7233453970751507
GOOGL,2022-05-02,116.58300018310547,2.1676575362248984
GOOGL,2022-05-03,117.33399963378906,0.6441757799199532
GOOGL,2022-05-04,122.26100158691406,4.199125546305971
GOOGL,2022-05-05,116.50550079345703,-4.7075524646062235
GOOGL,2022-05-06,115.74649810791016,-0.6514736904075002
GOOGL,2022-05-09,112.51100158691406,-2.7953299442196933
GOOGL,2022-05-10,114.3949966430664,1.6744985197709505
GOOGL,2022-05-11,113.60250091552734,-0.6927713193714213
GOOGL,2022-05-12,112.84400177001953,-0.6676782107744472
GOOGL,2022-05-13,116.05049896240234,2.841530911778345
GOOGL,2022-05-16,114.44499969482422,-1.3834488278230195
GOOGL,2022-05-17,116.4729995727539,1.7720301309253284
GOOGL,2022-05-18,111.89949798583984,-3.9266624914706227
GOOGL,2022-05-19,110.38400268554688,-1.3543361029955125
GOOGL,2022-05-20,108.90799713134766,-1.3371553108143308
GOOGL,2022-05-23,111.48799896240234,2.368973720031864
GOOGL,2022-05-24,105.97000122070312,-4.949409616330169
GOOGL,2022-05-25,105.80500030517578,-0.15570530681008332
GOOGL,2022-05-26,107.7925033569336,1.8784585284487676
GOOGL,2022-05-27,112.31649780273438,4.196947194760359
GOOGL,2022-05-31,113.76200103759766,1.2869910148036068
GOOGL,2022-06-01,113.89199829101562,0.1142712436773996
GOOGL,2022-06-02,117.62249755859375,3.275470905380029
GOOGL,2022-06-03,114.54100036621094,-2.6198195552239123
GOOGL,2022-06-06,116.82050323486328,1.9901195740951394
GOOGL,2022-06-07,117.14949798583984,0.28162415146861797
GOOGL,2022-06-08,117.19400024414062,0.03798757917525819
GOOGL,2022-06-09,114.83550262451172,-2.012473006054616
GOOGL,2022-06-10,111.1614990234375,-3.1993621459449284
GOOGL,2022-06-13,106.39250183105469,-4.290151926952069
GOOGL,2022-06-14,106.71549987792969,0.303590987443747
GOOGL,2022-06-15,109.7645034790039,2.857132848144772
GOOGL,2022-06-16,106.03350067138672,-3.3990977860441585
GOOGL,2022-06-17,107.14350128173828,1.0468395396956875
GOOGL,2022-06-21,111.54399871826172,4.107106248984849
GOOGL,2022-06-22,111.48750305175781,-0.05064877281888425
GOOGL,2022-06-23,112.24199676513672,0.6767518266407313
GOOGL,2022-06-24,117.9749984741211,5.107715359858145
GOOGL,2022-06-27,115.83350372314453,-1.8152106621525554
GOOGL,2022-06-28,112.00749969482422,-3.303020201706841
GOOGL,2022-06-29,111.70149993896484,-0.2731957741161084
GOOGL,2022-06-30,108.96299743652344,-2.451625541230651
GOOGL,2022-07-01,108.73750305175781,-0.2069458348894937
GOOGL,2022-07-05,113.26300048828125,4.161855210496568
GOOGL,2022-07-06,114.5719985961914,1.1557155490027782
GOOGL,2022-07-07,118.78299713134766,3.6754168442133084
GOOGL,2022-07-08,119.35350036621094,0.48029031817780066
GOOGL,2022-07-11,115.67649841308594,-3.080765911215755
GOOGL,2022-07-12,114.02050018310547,-1.4315770728699162
GOOGL,2022-07-13,111.35350036621094,-2.3390529006727667
GOOGL,2022-07-14,110.36750030517578,-0.8854684026927573
GOOGL,2022-07-15,111.77749633789062,1.2775464052516172
GOOGL,2022-07-18,109.02999877929688,-2.4580059928059006
GOOGL,2022-07-19,113.80999755859375,4.3841133933907095
GOOGL,2022-07-20,113.9000015258789,0.07908265461373798
GOOGL,2022-07-21,114.33999633789062,0.3862992152039224
GOOGL,2022-07-22,107.9000015258789,-5.632320288852066
GOOGL,2022-07-25,107.51000213623047,-0.36144521235701443
GOOGL,2022-07-26,105.0199966430664,-2.3160686854129864
GOOGL,2022-07-27,113.05999755859375,7.655685747975283
GOOGL,2022-07-28,114.22000122070312,1.0260071529792913
GOOGL,2022-07-29,116.31999969482422,1.8385558148115821
GOOGL,2022-08-01,114.86000061035156,-1.255157400535667
GOOGL,2022-08-02,115.12999725341797,0.2350658555038132
GOOGL,2022-08-03,118.08000183105469,2.562324891872736
GOOGL,2022-08-04,118.19000244140625,0.09315769702387122
GOOGL,2022-08-05,117.47000122070312,-0.6091896148830989
GOOGL,2022-08-08,117.30000305175781,-0.14471624004320782
GOOGL,2022-08-09,116.62999725341797,-0.5711899240481766
GOOGL,2022-08-10,119.69999694824219,2.632255652166071
GOOGL,2022-08-11,118.83999633789062,-0.7184633519442984
GOOGL,2022-08-12,121.68000030517578,2.3897711669481625
GOOGL,2022-08-15,122.08000183105469,0.3287323511470097
GOOGL,2022-08-16,121.69999694824219,-0.3112752925236606
GOOGL,2022-08-17,119.55000305175781,-1.7666343059965284
GOOGL,2022-08-18,120.16999816894531,0.518607362075163
GOOGL,2022-08-19,117.20999908447266,-2.4631764413537205
GOOGL,2022-08-22,114.23999786376953,-2.5339145498692983
GOOGL,2022-08-23,113.86000061035156,-0.3326306552203451
GOOGL,2022-08-24,113.69000244140625,-0.14930455650274954
GOOGL,2022-08-25,116.6500015258789,2.6035702532403393
GOOGL,2022-08-26,110.33999633789062,-5.409348568751115
GOOGL,2022-08-29,109.41999816894531,-0.8337848463652597
GOOGL,2022-08-30,108.94000244140625,-0.43867276144342604
GOOGL,2022-08-31,108.22000122070312,-0.660915370449322
GOOGL,2022-09-01,109.73999786376953,1.4045431767890415
GOOGL,2022-09-02,107.8499984741211,-1.7222520743937597
GOOGL,2022-09-06,106.80999755859375,-0.9643031342062458
GOOGL,2022-09-07,109.44999694824219,2.4716781668309595
GOOGL,2022-09-08,108.37999725341797,-0.9776150979065035
GOOGL,2022-09-09,110.6500015258789,2.094486372013038
GOOGL,2022-09-12,110.86000061035156,0.18978678859171705
GOOGL,2022-09-13,104.31999969482422,-5.899333284792229
GOOGL,2022-09-14,105.0,0.6518407852425634
GOOGL,2022-09-15,102.91000366210938,-1.9904727027529767
GOOGL,2022-09-16,102.80000305175781,-0.1068901043991155
GOOGL,2022-09-19,103.06999969482422,0.2626426411003857
GOOGL,2022-09-20,101.13999938964844,-1.8725141271856427
GOOGL,2022-09-21,99.27999877929688,-1.8390356155587706
GOOGL,2022-09-22,100.13999938964844,0.866237531150027
GOOGL,2022-09-23,98.73999786376953,-1.3980442724304876
GOOGL,2022-09-26,98.16999816894531,-0.5772733513835449
GOOGL,2022-09-27,97.5,-0.6824877064704471
GOOGL,2022-09-28,100.05000305175781,2.6153877453926277
GOOGL,2022-09-29,97.41999816894531,-2.628690457362548
GOOGL,2022-09-30,95.6500015258789,-1.8168719732440164
GOOGL,2022-10-03,98.63999938964844,3.1259778526616877
GOOGL,2022-10-04,101.63999938964844,3.0413625492325735
GOOGL,2022-10-05,101.43000030517578,-0.20661067073367567
GOOGL,2022-10-06,101.41999816894531,-0.00986112215357604
GOOGL,2022-10-07,98.68000030517578,-2.7016347004909735
GOOGL,2022-10-10,97.86000061035156,-0.830968476173799
GOOGL,2022-10-11,97.18000030517578,-0.6948705302826763
GOOGL,2022-10-12,97.55999755859375,0.3910241327687469
GOOGL,2022-10-13,99.05999755859375,1.5375154136295643
GOOGL,2022-10-14,96.55999755859375,-2.5237230583629477
GOOGL,2022-10-17,99.97000122070312,3.5314868976049185
GOOGL,2022-10-18,100.7699966430664,0.8002354832397529
GOOGL,2022-10-19,99.62999725341797,-1.1312885061278588
GOOGL,2022-10-20,99.97000122070312,0.34126666331257827
GOOGL,2022-10-21,101.12999725341797,1.160344121787027
GOOGL,2022-10-24,102.5199966430664,1.3744679396809234
GOOGL,2022-10-25,104.4800033569336,1.9118286949336705
GOOGL,2022-10-26,94.93000030517578,-9.14050798709517
GOOGL,2022-10-27,92.22000122070312,-2.854734094343936
GOOGL,2022-10-28,96.29000091552734,4.41335896871633
GOOGL,2022-10-31,94.51000213623047,-1.8485811219987602
GOOGL,2022-11-01,90.47000122070312,-4.274680800137876
GOOGL,2022-11-02,86.97000122070312,-3.868685699983232
GOOGL,2022-11-03,83.43000030517578,-4.070370088352549
GOOGL,2022-11-04,86.58000183105469,3.775622095597053
GOOGL,2022-11-07,88.48999786376953,2.206047577178216
GOOGL,2022-11-08,88.9000015258789,0.4633333393685657
GOOGL,2022-11-09,87.31999969482422,-1.7772798694438152
GOOGL,2022-11-10,93.94000244140625,7.5813132956005
GOOGL,2022-11-11,96.41000366210938,2.6293391063554106
GOOGL,2022-11-14,95.69999694824219,-0.7364450647212584
GOOGL,2022-11-15,98.44000244140625,2.863119728881447
GOOGL,2022-11-16,98.8499984741211,0.4164933183122166
GOOGL,2022-11-17,98.36000061035156,-0.49569840296741496
GOOGL,2022-11-18,97.43000030517578,-0.9455066077723284
GOOGL,2022-11-21,95.5999984741211,-1.878273453066459
GOOGL,2022-11-22,97.05000305175781,1.516741214205397
GOOGL,2022-11-23,98.45999908447266,1.4528552172871967
GOOGL,2022-11-25,97.45999908447266,-1.015640878832491
GOOGL,2022-11-28,96.05000305175781,-1.4467433264520602
GOOGL,2022-11-29,95.19000244140625,-0.8953676033598201
GOOGL,2022-11-30,100.98999786376953,6.093072038666492
GOOGL,2022-12-01,100.98999786376953,0.0
GOOGL,2022-12-02,100.44000244140625,-0.5446038558246102
GOOGL,2022-12-05,99.4800033569336,-0.9557935694323505
GOOGL,2022-12-06,96.9800033569336,-2.513067868554464
GOOGL,2022-12-07,94.94000244140625,-2.103527371533642
GOOGL,2022-12-08,93.70999908447266,-1.2955585899554922
GOOGL,2022-12-09,92.83000183105469,-0.939064413632873
GOOGL,2022-12-12,93.30999755859375,0.5170696090393667
GOOGL,2022-12-13,95.62999725341797,2.486335607679524
GOOGL,2022-12-14,95.06999969482422,-0.585587759779771
GOOGL,2022-12-15,90.86000061035156,-4.428315028912166
GOOGL,2022-12-16,90.26000213623047,-0.6603549087503935
GOOGL,2022-12-19,88.44000244140625,-2.016396689285771
GOOGL,2022-12-20,89.0199966430664,0.6558052754967125
GOOGL,2022-12-21,89.58000183105469,0.6290779702381677
GOOGL,2022-12-22,87.76000213623047,-2.031703123043782
GOOGL,2022-12-23,89.2300033569336,1.6750241396088716
GOOGL,2022-12-27,87.38999938964844,-2.062091110682651
GOOGL,2022-12-28,86.0199966430664,-1.5676882436782669
GOOGL,2022-12-29,88.44999694824219,2.824924901193482
GOOGL,2022-12-30,88.2300033569336,-0.24872085799768628
GOOGL,2023-01-03,89.12000274658203,1.0087264601452484
GOOGL,2023-01-04,88.08000183105469,-1.1669668800220356
GOOGL,2023-01-05,86.19999694824219,-2.134428750828732
GOOGL,2023-01-06,87.33999633789062,1.32250513922052
GOOGL,2023-01-09,88.0199966430664,0.7785669036956211
GOOGL,2023-01-10,88.41999816894531,0.45444392312461446
GOOGL,2023-01-11,91.5199966430664,3.5059924658648933
GOOGL,2023-01-12,91.12999725341797,-0.42613571236180814
GOOGL,2023-01-13,92.12000274658203,1.0863662054230172
GOOGL,2023-01-17,91.29000091552734,-0.9010006581719132
GOOGL,2023-01-18,91.12000274658203,-0.18621773166879185
GOOGL,2023-01-19,93.05000305175781,2.1180863114582893
GOOGL,2023-01-20,98.0199966430664,5.341207338321197
GOOGL,2023-01-23,99.79000091552734,1.8057583483769069
GOOGL,2023-01-24,97.69999694824219,-2.094402192715028
GOOGL,2023-01-25,95.22000122070312,-2.5383785107515155
GOOGL,2023-01-26,97.5199966430664,2.415454098800418
GOOGL,2023-01-27,99.37000274658203,1.8970530836735389
GOOGL,2023-01-30,96.94000244140625,-2.4454062976861146
GOOGL,2023-01-31,98.83999633789062,1.9599688968780393
GOOGL,2023-02-01,100.43000030517578,1.6086645347998862
GOOGL,2023-02-02,107.73999786376953,7.278699130121402
GOOGL,2023-02-03,104.77999877929688,-2.747353947616915
GOOGL,2023-02-06,102.9000015258789,-1.7942329407522717
GOOGL,2023-02-07,107.63999938964844,4.606411849836012
GOOGL,2023-02-08,99.37000274658203,-7.68301439052379
GOOGL,2023-02-09,95.01000213623047,-4.387642638463685
GOOGL,2023-02-10,94.56999969482422,-0.46311170562374215
GOOGL,2023-02-13,94.61000061035156,0.04229767966208442
GOOGL,2023-02-14,94.68000030517578,0.07398762749459831
GOOGL,2023-02-15,96.94000244140625,2.386989996774358
GOOGL,2023-02-16,95.51000213623047,-1.475139539056769
GOOGL,2023-02-17,94.3499984741211,-1.214536316787851
GOOGL,2023-02-21,91.79000091552734,-2.713298993105895
GOOGL,2023-02-22,91.6500015258789,-0.15252139476202853
GOOGL,2023-02-23,90.88999938964844,-0.8292439973564769
GOOGL,2023-02-24,89.12999725341797,-1.9364090087461427
GOOGL,2023-02-27,89.87000274658203,0.8302541411058906
GOOGL,2023-02-28,90.05999755859375,0.21141071125532207
GOOGL,2023-03-01,90.36000061035156,0.33311465677381413
GOOGL,2023-03-02,92.0,1.8149616850053008
GOOGL,2023-03-03,93.6500015258789,1.7934799194335938
GOOGL,2023-03-06,95.12999725341797,1.5803477879603456
GOOGL,2023-03-07,93.86000061035156,-1.3350117520588678
GOOGL,2023-03-08,94.25,0.4155118123932988
GOOGL,2023-03-09,92.31999969482422,-2.0477456818841167
GOOGL,2023-03-10,90.62999725341797,-1.8305919053214659
GOOGL,2023-03-13,91.11000061035156,0.5296296717205218
GOOGL,2023-03-14,93.97000122070312,3.1390633203734364
GOOGL,2023-03-15,96.11000061035156,2.2773218706492404
GOOGL,2023-03-16,100.31999969482422,4.380396480841564
GOOGL,2023-03-17,101.62000274658203,1.2958563155028413
GOOGL,2023-03-20,101.22000122070312,-0.39362479341437107
GOOGL,2023-03-21,104.91999816894531,3.655401011282944
GOOGL,2023-03-22,103.37000274658203,-1.4773117131277824
GOOGL,2023-03-23,105.5999984741211,2.1572948324341645
GOOGL,2023-03-24,105.44000244140625,-0.15151139680561476
GOOGL,2023-03-27,102.45999908447266,-2.8262550151111787
GOOGL,2023-03-28,101.02999877929688,-1.395666911920257
GOOGL,2023-03-29,101.38999938964844,0.35633041146323485
GOOGL,2023-03-30,100.88999938964844,-0.4931452835683192
GOOGL,2023-03-31,103.7300033569336,2.8149509212669788
GOOGL,2023-04-03,104.36000061035156,0.6073433269351725
GOOGL,2023-04-04,104.72000122070312,0.34496033752979827
GOOGL,2023-04-05,104.47000122070312,-0.23873185359606364
GOOGL,2023-04-06,108.41999816894531,3.7809867924644136
GOOGL,2023-04-10,106.44000244140625,-1.826227412818926
GOOGL,2023-04-11,105.3499984741211,-1.0240548123673587
GOOGL,2023-04-12,104.63999938964844,-0.6739431369304327
GOOGL,2023-04-13,107.43000030517578,2.666285294152382
GOOGL,2023-04-14,108.87000274658203,1.3404099760920163
GOOGL,2023-04-17,105.97000122070312,-2.6637287156401346
GOOGL,2023-04-18,104.5,-1.3871861883266057
GOOGL,2023-04-19,104.18000030517578,-0.3062198036595354
GOOGL,2023-04-20,105.29000091552734,1.0654642033979922
GOOGL,2023-04-21,105.41000366210938,0.11397354500766177
GOOGL,2023-04-24,105.97000122070312,0.5312565592814344
GOOGL,2023-04-25,103.8499984741211,-2.0005687667840166
GOOGL,2023-04-26,103.70999908447266,-0.13480923611502993
GOOGL,2023-04-27,107.58999633789062,3.74119881175361
GOOGL,2023-04-28,107.33999633789062,-0.23236361047440646
GOOGL,2023-05-01,107.19999694824219,-0.13042611740710086
GOOGL,2023-05-02,105.31999969482422,-1.7537288310984334
GOOGL,2023-05-03,105.41000366210938,0.08545762205274254
GOOGL,2023-05-04,104.69000244140625,-0.6830482835491369
GOOGL,2023-05-05,105.56999969482422,0.8405742983055964
GOOGL,2023-05-08,107.7699966430664,2.083922472863331
GOOGL,2023-05-09,107.3499984741211,-0.3897171587898818
GOOGL,2023-05-10,111.75,4.098743910964853
GOOGL,2023-05-11,116.56999969482422,4.313198832057474
GOOGL,2023-05-12,117.51000213623047,0.8063845276375936
GOOGL,2023-05-15,116.51000213623047,-0.85099138951652
GOOGL,2023-05-16,119.51000213623047,2.574886228645168
GOOGL,2023-05-17,120.83999633789062,1.1128727118120851
GOOGL,2023-05-18,122.83000183105469,1.646810289202305
GOOGL,2023-05-19,122.76000213623047,-0.05698908554971904
GOOGL,2023-05-22,125.05000305175781,1.8654291916564647
GOOGL,2023-05-23 15:29:08-04:00,122.50499725341797,-2.0351905127794945