va-project/Companies_Data/GOOGL_Data/GOOGL_price_history.csv

symbol,date,Closing Price
GOOGL,2004-08-19,2.5110108852386475
GOOGL,2004-08-20,2.7104599475860596
GOOGL,2004-08-23,2.7377378940582275
GOOGL,2004-08-24,2.6243739128112793
GOOGL,2004-08-25,2.6526529788970947
GOOGL,2004-08-26,2.7004499435424805
GOOGL,2004-08-27,2.6564059257507324
GOOGL,2004-08-30,2.5528030395507812
GOOGL,2004-08-31,2.561811923980713
GOOGL,2004-09-01,2.508759021759033
GOOGL,2004-09-02,2.540290117263794
GOOGL,2004-09-03,2.5027530193328857
GOOGL,2004-09-07,2.5420420169830322
GOOGL,2004-09-08,2.5600600242614746
GOOGL,2004-09-09,2.560309886932373
GOOGL,2004-09-10,2.6358859539031982
GOOGL,2004-09-13,2.690190076828003
GOOGL,2004-09-14,2.7900400161743164
GOOGL,2004-09-15,2.8028030395507812
GOOGL,2004-09-16,2.852102041244507
GOOGL,2004-09-17,2.940190076828003
GOOGL,2004-09-20,2.9869871139526367
GOOGL,2004-09-21,2.948949098587036
GOOGL,2004-09-22,2.9624619483947754
GOOGL,2004-09-23,3.023524045944214
GOOGL,2004-09-24,2.998749017715454
GOOGL,2004-09-27,2.959459066390991
GOOGL,2004-09-28,3.1746749877929688
GOOGL,2004-09-29,3.280280113220215
GOOGL,2004-09-30,3.2432429790496826
GOOGL,2004-10-01,3.3178179264068604
GOOGL,2004-10-04,3.379879951477051
GOOGL,2004-10-05,3.4627130031585693
GOOGL,2004-10-06,3.4304299354553223
GOOGL,2004-10-07,3.4747250080108643
GOOGL,2004-10-08,3.4466969966888428
GOOGL,2004-10-11,3.38488507270813
GOOGL,2004-10-12,3.4384379386901855
GOOGL,2004-10-13,3.5260260105133057
GOOGL,2004-10-14,3.553554058074951
GOOGL,2004-10-15,3.606355905532837
GOOGL,2004-10-18,3.7327330112457275
GOOGL,2004-10-19,3.702202081680298
GOOGL,2004-10-20,3.515765905380249
GOOGL,2004-10-21,3.7382380962371826
GOOGL,2004-10-22,4.315064907073975
GOOGL,2004-10-25,4.689690113067627
GOOGL,2004-10-26,4.5495500564575195
GOOGL,2004-10-27,4.653903961181641
GOOGL,2004-10-28,4.837337017059326
GOOGL,2004-10-29,4.770771026611328
GOOGL,2004-11-01,4.905655860900879
GOOGL,2004-11-02,4.876626968383789
GOOGL,2004-11-03,4.796546936035156
GOOGL,2004-11-04,4.622121810913086
GOOGL,2004-11-05,4.237987995147705
GOOGL,2004-11-08,4.318068027496338
GOOGL,2004-11-09,4.22172212600708
GOOGL,2004-11-10,4.2007012367248535
GOOGL,2004-11-11,4.580080032348633
GOOGL,2004-11-12,4.5545549392700195
GOOGL,2004-11-15,4.626376152038574
GOOGL,2004-11-16,4.3178181648254395
GOOGL,2004-11-17,4.316816806793213
GOOGL,2004-11-18,4.19269323348999
GOOGL,2004-11-19,4.23923921585083
GOOGL,2004-11-22,4.131631851196289
GOOGL,2004-11-23,4.192192077636719
GOOGL,2004-11-24,4.373373031616211
GOOGL,2004-11-26,4.48923921585083
GOOGL,2004-11-29,4.530780792236328
GOOGL,2004-11-30,4.554053783416748
GOOGL,2004-12-01,4.503503799438477
GOOGL,2004-12-02,4.4894890785217285
GOOGL,2004-12-03,4.514514923095703
GOOGL,2004-12-06,4.4116621017456055
GOOGL,2004-12-07,4.290040016174316
GOOGL,2004-12-08,4.253754138946533
GOOGL,2004-12-09,4.340089797973633
GOOGL,2004-12-10,4.295546054840088
GOOGL,2004-12-13,4.2655158042907715
GOOGL,2004-12-14,4.47172212600708
GOOGL,2004-12-15,4.498999118804932
GOOGL,2004-12-16,4.416165828704834
GOOGL,2004-12-17,4.50650691986084
GOOGL,2004-12-20,4.630129814147949
GOOGL,2004-12-21,4.598348140716553
GOOGL,2004-12-22,4.662161827087402
GOOGL,2004-12-23,4.702201843261719
GOOGL,2004-12-27,4.802553176879883
GOOGL,2004-12-28,4.823823928833008
GOOGL,2004-12-29,4.827326774597168
GOOGL,2004-12-30,4.944944858551025
GOOGL,2004-12-31,4.824574947357178
GOOGL,2005-01-03,5.0728230476379395
GOOGL,2005-01-04,4.867366790771484
GOOGL,2005-01-05,4.842593193054199
GOOGL,2005-01-06,4.718468189239502
GOOGL,2005-01-07,4.851100921630859
GOOGL,2005-01-10,4.881381034851074
GOOGL,2005-01-11,4.8433427810668945
GOOGL,2005-01-12,4.8893890380859375
GOOGL,2005-01-13,4.8881378173828125
GOOGL,2005-01-14,5.00425386428833
GOOGL,2005-01-18,5.102602958679199
GOOGL,2005-01-19,4.937437057495117
GOOGL,2005-01-20,4.852852821350098
GOOGL,2005-01-21,4.711711883544922
GOOGL,2005-01-24,4.522522926330566
GOOGL,2005-01-25,4.432432174682617
GOOGL,2005-01-26,4.735735893249512
GOOGL,2005-01-27,4.706707000732422
GOOGL,2005-01-28,4.76326322555542
GOOGL,2005-01-31,4.895394802093506
GOOGL,2005-02-01,4.80230188369751
GOOGL,2005-02-02,5.154153823852539
GOOGL,2005-02-03,5.2767767906188965
GOOGL,2005-02-04,5.114113807678223
GOOGL,2005-02-07,4.905655860900879
GOOGL,2005-02-08,4.97097110748291
GOOGL,2005-02-09,4.7942938804626465
GOOGL,2005-02-10,4.704204082489014
GOOGL,2005-02-11,4.689690113067627
GOOGL,2005-02-14,4.829579830169678
GOOGL,2005-02-15,4.885635852813721
GOOGL,2005-02-16,4.96521520614624
GOOGL,2005-02-17,4.952452182769775
GOOGL,2005-02-18,4.953703880310059
GOOGL,2005-02-22,4.789039134979248
GOOGL,2005-02-23,4.853603839874268
GOOGL,2005-02-24,4.7269768714904785
GOOGL,2005-02-25,4.651401042938232
GOOGL,2005-02-28,4.704453945159912
GOOGL,2005-03-01,4.656156063079834
GOOGL,2005-03-02,4.634133815765381
GOOGL,2005-03-03,4.679930210113525
GOOGL,2005-03-04,4.652152061462402
GOOGL,2005-03-07,4.724975109100342
GOOGL,2005-03-08,4.634634971618652
GOOGL,2005-03-09,4.538288116455078
GOOGL,2005-03-10,4.504004001617432
GOOGL,2005-03-11,4.449449062347412
GOOGL,2005-03-14,4.379128932952881
GOOGL,2005-03-15,4.469719886779785
GOOGL,2005-03-16,4.3943939208984375
GOOGL,2005-03-17,4.48673677444458
GOOGL,2005-03-18,4.5055060386657715
GOOGL,2005-03-21,4.526526927947998
GOOGL,2005-03-22,4.46946907043457
GOOGL,2005-03-23,4.478979110717773
GOOGL,2005-03-24,4.485735893249512
GOOGL,2005-03-28,4.540040016174316
GOOGL,2005-03-29,4.493743896484375
GOOGL,2005-03-30,4.515766143798828
GOOGL,2005-03-31,4.517267227172852
GOOGL,2005-04-01,4.5055060386657715
GOOGL,2005-04-04,4.636887073516846
GOOGL,2005-04-05,4.718968868255615
GOOGL,2005-04-06,4.735235214233398
GOOGL,2005-04-07,4.848848819732666
GOOGL,2005-04-08,4.806056022644043
GOOGL,2005-04-11,4.835586071014404
GOOGL,2005-04-12,4.853854179382324
GOOGL,2005-04-13,4.828077793121338
GOOGL,2005-04-14,4.791040897369385
GOOGL,2005-04-15,4.629630088806152
GOOGL,2005-04-18,4.678928852081299
GOOGL,2005-04-19,4.789790153503418
GOOGL,2005-04-20,4.957457065582275
GOOGL,2005-04-21,5.1106109619140625
GOOGL,2005-04-22,5.400650978088379
GOOGL,2005-04-25,5.593843936920166
GOOGL,2005-04-26,5.474224090576172
GOOGL,2005-04-27,5.5
GOOGL,2005-04-28,5.491742134094238
GOOGL,2005-04-29,5.5055060386657715
GOOGL,2005-05-02,5.562812805175781
GOOGL,2005-05-03,5.660409927368164
GOOGL,2005-05-04,5.718217849731445
GOOGL,2005-05-05,5.680180072784424
GOOGL,2005-05-06,5.70620584487915
GOOGL,2005-05-09,5.656156063079834
GOOGL,2005-05-10,5.7007012367248535
GOOGL,2005-05-11,5.7880377769470215
GOOGL,2005-05-12,5.723723888397217
GOOGL,2005-05-13,5.73673677444458
GOOGL,2005-05-16,5.782032012939453
GOOGL,2005-05-17,5.8340840339660645
GOOGL,2005-05-18,5.984984874725342
GOOGL,2005-05-19,5.985485076904297
GOOGL,2005-05-20,6.046296119689941
GOOGL,2005-05-23,6.392642974853516
GOOGL,2005-05-24,6.406405925750732
GOOGL,2005-05-25,6.5267767906188965
GOOGL,2005-05-26,6.486485958099365
GOOGL,2005-05-27,6.6566572189331055
GOOGL,2005-05-31,6.938689231872559
GOOGL,2005-06-01,7.207207202911377
GOOGL,2005-06-02,7.204705238342285
GOOGL,2005-06-03,7.013514041900635
GOOGL,2005-06-06,7.280780792236328
GOOGL,2005-06-07,7.335334777832031
GOOGL,2005-06-08,6.995995998382568
GOOGL,2005-06-09,7.164915084838867
GOOGL,2005-06-10,7.069570064544678
GOOGL,2005-06-13,7.075826168060303
GOOGL,2005-06-14,6.9657158851623535
GOOGL,2005-06-15,6.8768768310546875
GOOGL,2005-06-16,6.942943096160889
GOOGL,2005-06-17,7.014514923095703
GOOGL,2005-06-20,7.174674987792969
GOOGL,2005-06-21,7.203203201293945
GOOGL,2005-06-22,7.239739894866943
GOOGL,2005-06-23,7.25
GOOGL,2005-06-24,7.438689231872559
GOOGL,2005-06-27,7.610109806060791
GOOGL,2005-06-28,7.557558059692383
GOOGL,2005-06-29,7.325325012207031
GOOGL,2005-06-30,7.361111164093018
GOOGL,2005-07-01,7.288538932800293
GOOGL,2005-07-05,7.400149822235107
GOOGL,2005-07-06,7.295294761657715
GOOGL,2005-07-07,7.395895957946777
GOOGL,2005-07-08,7.413163185119629
GOOGL,2005-07-11,7.341091156005859
GOOGL,2005-07-12,7.301802158355713
GOOGL,2005-07-13,7.478979110717773
GOOGL,2005-07-14,7.52977991104126
GOOGL,2005-07-15,7.53728723526001
GOOGL,2005-07-18,7.495995998382568
GOOGL,2005-07-19,7.755255222320557
GOOGL,2005-07-20,7.807807922363281
GOOGL,2005-07-21,7.856356143951416
GOOGL,2005-07-22,7.567567825317383
GOOGL,2005-07-25,7.403654098510742
GOOGL,2005-07-26,7.4096598625183105
GOOGL,2005-07-27,7.430681228637695
GOOGL,2005-07-28,7.344844818115234
GOOGL,2005-07-29,7.20120096206665
GOOGL,2005-08-01,7.297547817230225
GOOGL,2005-08-02,7.487236976623535
GOOGL,2005-08-03,7.439939975738525
GOOGL,2005-08-04,7.4507012367248535
GOOGL,2005-08-05,7.316065788269043
GOOGL,2005-08-08,7.288538932800293
GOOGL,2005-08-09,7.296546936035156
GOOGL,2005-08-10,7.149148941040039
GOOGL,2005-08-11,7.108357906341553
GOOGL,2005-08-12,7.250249862670898
GOOGL,2005-08-15,7.107107162475586
GOOGL,2005-08-16,7.148397922515869
GOOGL,2005-08-17,7.134634971618652
GOOGL,2005-08-18,7.006756782531738
GOOGL,2005-08-19,7.007007122039795
GOOGL,2005-08-22,6.857107162475586
GOOGL,2005-08-23,6.996496200561523
GOOGL,2005-08-24,7.0713210105896
GOOGL,2005-08-25,7.071822166442871
GOOGL,2005-08-26,7.096597194671631
GOOGL,2005-08-29,7.218468189239502
GOOGL,2005-08-30,7.188939094543457
GOOGL,2005-08-31,7.157156944274902
GOOGL,2005-09-01,7.163413047790527
GOOGL,2005-09-02,7.218468189239502
GOOGL,2005-09-06,7.184935092926025
GOOGL,2005-09-07,7.379128932952881
GOOGL,2005-09-08,7.392141819000244
GOOGL,2005-09-09,7.484735012054443
GOOGL,2005-09-12,7.751251220703125
GOOGL,2005-09-13,7.799799919128418
GOOGL,2005-09-14,7.582582950592041
GOOGL,2005-09-15,7.573072910308838
GOOGL,2005-09-16,7.512513160705566
GOOGL,2005-09-19,7.602352142333984
GOOGL,2005-09-20,7.7054548263549805
GOOGL,2005-09-21,7.805305004119873
GOOGL,2005-09-22,7.792041778564453
GOOGL,2005-09-23,7.891891956329346
GOOGL,2005-09-26,7.864864826202393
GOOGL,2005-09-27,7.856356143951416
GOOGL,2005-09-28,7.657658100128174
GOOGL,2005-09-29,7.748248100280762
GOOGL,2005-09-30,7.919418811798096
GOOGL,2005-10-03,7.974975109100342
GOOGL,2005-10-04,7.782783031463623
GOOGL,2005-10-05,7.77552604675293
GOOGL,2005-10-06,7.826577186584473
GOOGL,2005-10-07,7.832582950592041
GOOGL,2005-10-10,7.77402400970459
GOOGL,2005-10-11,7.660160064697266
GOOGL,2005-10-12,7.531782150268555
GOOGL,2005-10-13,7.4434428215026855
GOOGL,2005-10-14,7.4109110832214355
GOOGL,2005-10-17,7.632633209228516
GOOGL,2005-10-18,7.589590072631836
GOOGL,2005-10-19,7.72522497177124
GOOGL,2005-10-20,7.587587833404541
GOOGL,2005-10-21,8.506006240844727
GOOGL,2005-10-24,8.724974632263184
GOOGL,2005-10-25,8.68143081665039
GOOGL,2005-10-26,8.89489459991455
GOOGL,2005-10-27,8.835334777832031
GOOGL,2005-10-28,8.963212966918945
GOOGL,2005-10-31,9.312812805175781
GOOGL,2005-11-01,9.493993759155273
GOOGL,2005-11-02,9.50150203704834
GOOGL,2005-11-03,9.658408164978027
GOOGL,2005-11-04,9.77052116394043
GOOGL,2005-11-07,9.885636329650879
GOOGL,2005-11-08,9.757257461547852
GOOGL,2005-11-09,9.488238334655762
GOOGL,2005-11-10,9.787286758422852
GOOGL,2005-11-11,9.769769668579102
GOOGL,2005-11-14,9.934184074401855
GOOGL,2005-11-15,9.829830169677734
GOOGL,2005-11-16,9.963713645935059
GOOGL,2005-11-17,10.096345901489258
GOOGL,2005-11-18,10.015265464782715
GOOGL,2005-11-21,10.244243621826172
GOOGL,2005-11-22,10.422171592712402
GOOGL,2005-11-23,10.58208179473877
GOOGL,2005-11-25,10.726225852966309
GOOGL,2005-11-28,10.5975980758667
GOOGL,2005-11-29,10.098599433898926
GOOGL,2005-11-30,10.132883071899414
GOOGL,2005-12-01,10.3626127243042
GOOGL,2005-12-02,10.452953338623047
GOOGL,2005-12-05,10.15640640258789
GOOGL,2005-12-06,10.123623847961426
GOOGL,2005-12-07,10.115615844726562
GOOGL,2005-12-08,10.276527404785156
GOOGL,2005-12-09,10.240240097045898
GOOGL,2005-12-12,10.325575828552246
GOOGL,2005-12-13,10.447697639465332
GOOGL,2005-12-14,10.48448371887207
GOOGL,2005-12-15,10.574323654174805
GOOGL,2005-12-16,10.764514923095703
GOOGL,2005-12-19,10.625625610351562
GOOGL,2005-12-20,10.754254341125488
GOOGL,2005-12-21,10.66891860961914
GOOGL,2005-12-22,10.811812400817871
GOOGL,2005-12-23,10.78403377532959
GOOGL,2005-12-27,10.626626968383789
GOOGL,2005-12-28,10.67792797088623
GOOGL,2005-12-29,10.514264106750488
GOOGL,2005-12-30,10.381881713867188
GOOGL,2006-01-03,10.891641616821289
GOOGL,2006-01-04,11.142142295837402
GOOGL,2006-01-05,11.292291641235352
GOOGL,2006-01-06,11.653153419494629
GOOGL,2006-01-09,11.684184074401855
GOOGL,2006-01-10,11.755756378173828
GOOGL,2006-01-11,11.802553176879883
GOOGL,2006-01-12,11.602352142333984
GOOGL,2006-01-13,11.66791820526123
GOOGL,2006-01-17,11.689438819885254
GOOGL,2006-01-18,11.13388442993164
GOOGL,2006-01-19,10.922171592712402
GOOGL,2006-01-20,9.996496200561523
GOOGL,2006-01-23,10.698198318481445
GOOGL,2006-01-24,11.086836814880371
GOOGL,2006-01-25,10.835836410522461
GOOGL,2006-01-26,10.8676176071167
GOOGL,2006-01-27,10.848097801208496
GOOGL,2006-01-30,10.681180953979492
GOOGL,2006-01-31,10.827326774597168
GOOGL,2006-02-01,10.05455493927002
GOOGL,2006-02-02,9.910910606384277
GOOGL,2006-02-03,9.548297882080078
GOOGL,2006-02-06,9.637137413024902
GOOGL,2006-02-07,9.207206726074219
GOOGL,2006-02-08,9.236235618591309
GOOGL,2006-02-09,8.978227615356445
GOOGL,2006-02-10,9.074323654174805
GOOGL,2006-02-13,8.651150703430176
GOOGL,2006-02-14,8.591591835021973
GOOGL,2006-02-15,8.56806755065918
GOOGL,2006-02-16,9.170671463012695
GOOGL,2006-02-17,9.227977752685547
GOOGL,2006-02-21,9.173924446105957
GOOGL,2006-02-22,9.146395683288574
GOOGL,2006-02-23,9.461211204528809
GOOGL,2006-02-24,9.444443702697754
GOOGL,2006-02-27,9.769268989562988
GOOGL,2006-02-28,9.074575424194336
GOOGL,2006-03-01,9.129129409790039
GOOGL,2006-03-02,9.420671463012695
GOOGL,2006-03-03,9.463964462280273
GOOGL,2006-03-06,9.211711883544922
GOOGL,2006-03-07,9.120369911193848
GOOGL,2006-03-08,8.855855941772461
GOOGL,2006-03-09,8.58358383178711
GOOGL,2006-03-10,8.445945739746094
GOOGL,2006-03-13,8.434934616088867
GOOGL,2006-03-14,8.787788391113281
GOOGL,2006-03-15,8.621121406555176
GOOGL,2006-03-16,8.477727890014648
GOOGL,2006-03-17,8.503252983093262
GOOGL,2006-03-20,8.713462829589844
GOOGL,2006-03-21,8.50650691986084
GOOGL,2006-03-22,8.51401424407959
GOOGL,2006-03-23,8.555806159973145
GOOGL,2006-03-24,9.154153823852539
GOOGL,2006-03-27,9.25150203704834
GOOGL,2006-03-28,9.439438819885254
GOOGL,2006-03-29,9.884384155273438
GOOGL,2006-03-30,9.720721244812012
GOOGL,2006-03-31,9.759759902954102
GOOGL,2006-04-03,9.752251625061035
GOOGL,2006-04-04,10.118618965148926
GOOGL,2006-04-05,10.209959983825684
GOOGL,2006-04-06,10.289790153503418
GOOGL,2006-04-07,10.164163589477539
GOOGL,2006-04-10,10.419919967651367
GOOGL,2006-04-11,10.251751899719238
GOOGL,2006-04-12,10.233983993530273
GOOGL,2006-04-13,10.064064025878906
GOOGL,2006-04-17,10.180681228637695
GOOGL,2006-04-18,10.11611557006836
GOOGL,2006-04-19,10.272772789001465
GOOGL,2006-04-20,10.385384559631348
GOOGL,2006-04-21,10.938438415527344
GOOGL,2006-04-24,11.023524284362793
GOOGL,2006-04-25,10.689689636230469
GOOGL,2006-04-26,10.659910202026367
GOOGL,2006-04-27,10.511260986328125
GOOGL,2006-04-28,10.458958625793457
GOOGL,2006-05-01,9.982481956481934
GOOGL,2006-05-02,9.87987995147705
GOOGL,2006-05-03,9.864113807678223
GOOGL,2006-05-04,9.878628730773926
GOOGL,2006-05-05,9.867366790771484
GOOGL,2006-05-08,9.879379272460938
GOOGL,2006-05-09,10.230230331420898
GOOGL,2006-05-10,10.084585189819336
GOOGL,2006-05-11,9.684684753417969
GOOGL,2006-05-12,9.3626127243042
GOOGL,2006-05-15,9.414414405822754
GOOGL,2006-05-16,9.291791915893555
GOOGL,2006-05-17,9.371871948242188
GOOGL,2006-05-18,9.28403377532959
GOOGL,2006-05-19,9.259759902954102
GOOGL,2006-05-22,9.28303337097168
GOOGL,2006-05-23,9.39889907836914
GOOGL,2006-05-24,9.540790557861328
GOOGL,2006-05-25,9.584334373474121
GOOGL,2006-05-26,9.543292999267578
GOOGL,2006-05-30,9.307807922363281
GOOGL,2006-05-31,9.304804801940918
GOOGL,2006-06-01,9.575075149536133
GOOGL,2006-06-02,9.495494842529297
GOOGL,2006-06-05,9.370369911193848
GOOGL,2006-06-06,9.759510040283203
GOOGL,2006-06-07,9.672422409057617
GOOGL,2006-06-08,9.842342376708984
GOOGL,2006-06-09,9.673924446105957
GOOGL,2006-06-12,9.54804801940918
GOOGL,2006-06-13,9.672673225402832
GOOGL,2006-06-14,9.619368553161621
GOOGL,2006-06-15,9.784785270690918
GOOGL,2006-06-16,9.777276992797852
GOOGL,2006-06-19,9.713212966918945
GOOGL,2006-06-20,9.688939094543457
GOOGL,2006-06-21,10.063312530517578
GOOGL,2006-06-22,10.008758544921875
GOOGL,2006-06-23,10.131631851196289
GOOGL,2006-06-26,10.115615844726562
GOOGL,2006-06-27,10.06806755065918
GOOGL,2006-06-28,10.16291332244873
GOOGL,2006-06-29,10.455705642700195
GOOGL,2006-06-30,10.493743896484375
GOOGL,2006-07-03,10.590591430664062
GOOGL,2006-07-05,10.547046661376953
GOOGL,2006-07-06,10.590339660644531
GOOGL,2006-07-07,10.521772384643555
GOOGL,2006-07-10,10.46546459197998
GOOGL,2006-07-11,10.624625205993652
GOOGL,2006-07-12,10.441692352294922
GOOGL,2006-07-13,10.23098087310791
GOOGL,2006-07-14,10.0975980758667
GOOGL,2006-07-17,10.207456588745117
GOOGL,2006-07-18,10.086336135864258
GOOGL,2006-07-19,9.9849853515625
GOOGL,2006-07-20,9.687687873840332
GOOGL,2006-07-21,9.762513160705566
GOOGL,2006-07-24,9.782281875610352
GOOGL,2006-07-25,9.743743896484375
GOOGL,2006-07-26,9.647147178649902
GOOGL,2006-07-27,9.56956958770752
GOOGL,2006-07-28,9.712713241577148
GOOGL,2006-07-31,9.674674987792969
GOOGL,2006-08-01,9.397147178649902
GOOGL,2006-08-02,9.189940452575684
GOOGL,2006-08-03,9.394144058227539
GOOGL,2006-08-04,9.355606079101562
GOOGL,2006-08-07,9.458208084106445
GOOGL,2006-08-08,9.53453540802002
GOOGL,2006-08-09,9.43293285369873
GOOGL,2006-08-10,9.364363670349121
GOOGL,2006-08-11,9.221721649169922
GOOGL,2006-08-14,9.2449951171875
GOOGL,2006-08-15,9.533783912658691
GOOGL,2006-08-16,9.702703475952148
GOOGL,2006-08-17,9.654655456542969
GOOGL,2006-08-18,9.59359359741211
GOOGL,2006-08-21,9.44194221496582
GOOGL,2006-08-22,9.466716766357422
GOOGL,2006-08-23,9.345094680786133
GOOGL,2006-08-24,9.3526029586792
GOOGL,2006-08-25,9.340841293334961
GOOGL,2006-08-28,9.533283233642578
GOOGL,2006-08-29,9.483233451843262
GOOGL,2006-08-30,9.528278350830078
GOOGL,2006-08-31,9.472723007202148
GOOGL,2006-09-01,9.47447395324707
GOOGL,2006-09-05,9.618618965148926
GOOGL,2006-09-06,9.513012886047363
GOOGL,2006-09-07,9.471721649169922
GOOGL,2006-09-08,9.455705642700195
GOOGL,2006-09-11,9.611862182617188
GOOGL,2006-09-12,9.807307243347168
GOOGL,2006-09-13,10.174424171447754
GOOGL,2006-09-14,10.109609603881836
GOOGL,2006-09-15,10.257257461547852
GOOGL,2006-09-18,10.377628326416016
GOOGL,2006-09-19,10.105355262756348
GOOGL,2006-09-20,9.934934616088867
GOOGL,2006-09-21,10.18143081665039
GOOGL,2006-09-22,10.104604721069336
GOOGL,2006-09-25,10.109609603881836
GOOGL,2006-09-26,10.18193244934082
GOOGL,2006-09-27,10.083083152770996
GOOGL,2006-09-28,10.099599838256836
GOOGL,2006-09-29,10.057558059692383
GOOGL,2006-10-02,10.046046257019043
GOOGL,2006-10-03,10.11111068725586
GOOGL,2006-10-04,10.402902603149414
GOOGL,2006-10-05,10.305556297302246
GOOGL,2006-10-06,10.523022651672363
GOOGL,2006-10-09,10.735735893249512
GOOGL,2006-10-10,10.676926612854004
GOOGL,2006-10-11,10.673172950744629
GOOGL,2006-10-12,10.696697235107422
GOOGL,2006-10-13,10.693193435668945
GOOGL,2006-10-16,10.554304122924805
GOOGL,2006-10-17,10.526527404785156
GOOGL,2006-10-18,10.493243217468262
GOOGL,2006-10-19,10.662161827087402
GOOGL,2006-10-20,11.503252983093262
GOOGL,2006-10-23,12.031532287597656
GOOGL,2006-10-24,11.844594955444336
GOOGL,2006-10-25,12.177177429199219
GOOGL,2006-10-26,12.139639854431152
GOOGL,2006-10-27,11.891892433166504
GOOGL,2006-10-30,11.926176071166992
GOOGL,2006-10-31,11.921671867370605
GOOGL,2006-11-01,11.699198722839355
GOOGL,2006-11-02,11.759510040283203
GOOGL,2006-11-03,11.806806564331055
GOOGL,2006-11-06,11.935686111450195
GOOGL,2006-11-07,11.826075553894043
GOOGL,2006-11-08,11.886886596679688
GOOGL,2006-11-09,11.827577590942383
GOOGL,2006-11-10,11.850601196289062
GOOGL,2006-11-13,12.037788391113281
GOOGL,2006-11-14,12.244745254516602
GOOGL,2006-11-15,12.310561180114746
GOOGL,2006-11-16,12.409910202026367
GOOGL,2006-11-17,12.482232093811035
GOOGL,2006-11-20,12.388639450073242
GOOGL,2006-11-21,12.754003524780273
GOOGL,2006-11-22,12.712963104248047
GOOGL,2006-11-24,12.637638092041016
GOOGL,2006-11-27,12.130881309509277
GOOGL,2006-11-28,12.249750137329102
GOOGL,2006-11-29,12.128377914428711
GOOGL,2006-11-30,12.1323823928833
GOOGL,2006-12-01,12.032032012939453
GOOGL,2006-12-04,12.133382797241211
GOOGL,2006-12-05,12.187187194824219
GOOGL,2006-12-06,12.22998046875
GOOGL,2006-12-07,12.078078269958496
GOOGL,2006-12-08,12.11486530303955
GOOGL,2006-12-11,12.110360145568848
GOOGL,2006-12-12,12.056556701660156
GOOGL,2006-12-13,11.986737251281738
GOOGL,2006-12-14,12.065065383911133
GOOGL,2006-12-15,12.019519805908203
GOOGL,2006-12-18,11.581582069396973
GOOGL,2006-12-19,11.727477073669434
GOOGL,2006-12-20,11.584083557128906
GOOGL,2006-12-21,11.41641616821289
GOOGL,2006-12-22,11.400900840759277
GOOGL,2006-12-26,11.449700355529785
GOOGL,2006-12-27,11.712462425231934
GOOGL,2006-12-28,11.575575828552246
GOOGL,2006-12-29,11.523524284362793
GOOGL,2007-01-03,11.701451301574707
GOOGL,2007-01-04,12.09359359741211
GOOGL,2007-01-05,12.19194221496582
GOOGL,2007-01-08,12.101601600646973
GOOGL,2007-01-09,12.149649620056152
GOOGL,2007-01-10,12.248748779296875
GOOGL,2007-01-11,12.505505561828613
GOOGL,2007-01-12,12.637638092041016
GOOGL,2007-01-16,12.619620323181152
GOOGL,2007-01-17,12.444443702697754
GOOGL,2007-01-18,12.207958221435547
GOOGL,2007-01-19,12.256006240844727
GOOGL,2007-01-22,12.03303337097168
GOOGL,2007-01-23,11.988238334655762
GOOGL,2007-01-24,12.489238739013672
GOOGL,2007-01-25,12.21446418762207
GOOGL,2007-01-26,12.408408164978027
GOOGL,2007-01-29,12.324073791503906
GOOGL,2007-01-30,12.370369911193848
GOOGL,2007-01-31,12.550049781799316
GOOGL,2007-02-01,12.055806159973145
GOOGL,2007-02-02,12.04955005645752
GOOGL,2007-02-05,11.690690994262695
GOOGL,2007-02-06,11.798798561096191
GOOGL,2007-02-07,11.762011528015137
GOOGL,2007-02-08,11.787537574768066
GOOGL,2007-02-09,11.558809280395508
GOOGL,2007-02-12,11.468718528747559
GOOGL,2007-02-13,11.488988876342773
GOOGL,2007-02-14,11.659910202026367
GOOGL,2007-02-15,11.548297882080078
GOOGL,2007-02-16,11.760259628295898
GOOGL,2007-02-20,11.814313888549805
GOOGL,2007-02-21,11.908408164978027
GOOGL,2007-02-22,11.908158302307129
GOOGL,2007-02-23,11.777276992797852
GOOGL,2007-02-26,11.63488483428955
GOOGL,2007-02-27,11.230480194091797
GOOGL,2007-02-28,11.247496604919434
GOOGL,2007-03-01,11.21696662902832
GOOGL,2007-03-02,10.977977752685547
GOOGL,2007-03-05,11.034785270690918
GOOGL,2007-03-06,11.450200080871582
GOOGL,2007-03-07,11.4024019241333
GOOGL,2007-03-08,11.379379272460938
GOOGL,2007-03-09,11.335334777832031
GOOGL,2007-03-12,11.38012981414795
GOOGL,2007-03-13,11.086836814880371
GOOGL,2007-03-14,11.211211204528809
GOOGL,2007-03-15,11.165916442871094
GOOGL,2007-03-16,11.032281875610352
GOOGL,2007-03-19,11.19194221496582
GOOGL,2007-03-20,11.143142700195312
GOOGL,2007-03-21,11.425174713134766
GOOGL,2007-03-22,11.562562942504883
GOOGL,2007-03-23,11.557307243347168
GOOGL,2007-03-26,11.636636734008789
GOOGL,2007-03-27,11.602102279663086
GOOGL,2007-03-28,11.55855941772461
GOOGL,2007-03-29,11.53453540802002
GOOGL,2007-03-30,11.46546459197998
GOOGL,2007-04-02,11.474724769592285
GOOGL,2007-04-03,11.826827049255371
GOOGL,2007-04-04,11.787286758422852
GOOGL,2007-04-05,11.79955005645752
GOOGL,2007-04-09,11.71696662902832
GOOGL,2007-04-10,11.674174308776855
GOOGL,2007-04-11,11.62487506866455
GOOGL,2007-04-12,11.696446418762207
GOOGL,2007-04-13,11.66891860961914
GOOGL,2007-04-16,11.868618965148926
GOOGL,2007-04-17,11.831831932067871
GOOGL,2007-04-18,11.912161827087402
GOOGL,2007-04-19,11.80305290222168
GOOGL,2007-04-20,12.074073791503906
GOOGL,2007-04-23,11.988988876342773
GOOGL,2007-04-24,11.950200080871582
GOOGL,2007-04-25,11.961711883544922
GOOGL,2007-04-26,12.041542053222656
GOOGL,2007-04-27,11.987236976623535
GOOGL,2007-04-30,11.796296119689941
GOOGL,2007-05-01,11.736737251281738
GOOGL,2007-05-02,11.656155586242676
GOOGL,2007-05-03,11.8425931930542
GOOGL,2007-05-04,11.789790153503418
GOOGL,2007-05-07,11.693443298339844
GOOGL,2007-05-08,11.68193244934082
GOOGL,2007-05-09,11.742993354797363
GOOGL,2007-05-10,11.548297882080078
GOOGL,2007-05-11,11.680179595947266
GOOGL,2007-05-14,11.556056022644043
GOOGL,2007-05-15,11.461461067199707
GOOGL,2007-05-16,11.82707691192627
GOOGL,2007-05-17,11.785785675048828
GOOGL,2007-05-18,11.769769668579102
GOOGL,2007-05-21,11.776777267456055
GOOGL,2007-05-22,11.908408164978027
GOOGL,2007-05-23,11.86111068725586
GOOGL,2007-05-24,11.87012004852295
GOOGL,2007-05-25,12.100099563598633
GOOGL,2007-05-29,12.189940452575684
GOOGL,2007-05-30,12.477477073669434
GOOGL,2007-05-31,12.460209846496582
GOOGL,2007-06-01,12.522522926330566
GOOGL,2007-06-04,12.689438819885254
GOOGL,2007-06-05,12.983983993530273
GOOGL,2007-06-06,12.969219207763672
GOOGL,2007-06-07,12.889389038085938
GOOGL,2007-06-08,12.900150299072266
GOOGL,2007-06-11,12.796296119689941
GOOGL,2007-06-12,12.631881713867188
GOOGL,2007-06-13,12.643644332885742
GOOGL,2007-06-14,12.58358383178711
GOOGL,2007-06-15,12.659910202026367
GOOGL,2007-06-18,12.892892837524414
GOOGL,2007-06-19,12.870620727539062
GOOGL,2007-06-20,12.762011528015137
GOOGL,2007-06-21,12.865615844726562
GOOGL,2007-06-22,13.137638092041016
GOOGL,2007-06-25,13.198698997497559
GOOGL,2007-06-26,13.269769668579102
GOOGL,2007-06-27,13.170419692993164
GOOGL,2007-06-28,13.138387680053711
GOOGL,2007-06-29,13.080580711364746
GOOGL,2007-07-02,13.272772789001465
GOOGL,2007-07-03,13.371871948242188
GOOGL,2007-07-05,13.554304122924805
GOOGL,2007-07-06,13.49849796295166
GOOGL,2007-07-09,13.577577590942383
GOOGL,2007-07-10,13.597097396850586
GOOGL,2007-07-11,13.625374794006348
GOOGL,2007-07-12,13.646897315979004
GOOGL,2007-07-13,13.817817687988281
GOOGL,2007-07-16,13.83858871459961
GOOGL,2007-07-17,13.88888931274414
GOOGL,2007-07-18,13.751251220703125
GOOGL,2007-07-19,13.72847843170166
GOOGL,2007-07-20,13.016016006469727
GOOGL,2007-07-23,12.825575828552246
GOOGL,2007-07-24,12.862862586975098
GOOGL,2007-07-25,12.756756782531738
GOOGL,2007-07-26,12.712713241577148
GOOGL,2007-07-27,12.810059547424316
GOOGL,2007-07-30,12.915665626525879
GOOGL,2007-07-31,12.762763023376465
GOOGL,2007-08-01,12.836336135864258
GOOGL,2007-08-02,12.78803825378418
GOOGL,2007-08-03,12.5875883102417
GOOGL,2007-08-06,12.762763023376465
GOOGL,2007-08-07,12.913413047790527
GOOGL,2007-08-08,13.157657623291016
GOOGL,2007-08-09,12.881131172180176
GOOGL,2007-08-10,12.906657218933105
GOOGL,2007-08-13,12.900400161743164
GOOGL,2007-08-14,12.727727890014648
GOOGL,2007-08-15,12.451201438903809
GOOGL,2007-08-16,12.300299644470215
GOOGL,2007-08-17,12.513513565063477
GOOGL,2007-08-20,12.46045970916748
GOOGL,2007-08-21,12.67792797088623
GOOGL,2007-08-22,12.831582069396973
GOOGL,2007-08-23,12.817567825317383
GOOGL,2007-08-24,12.887887954711914
GOOGL,2007-08-27,12.844344139099121
GOOGL,2007-08-28,12.672673225402832
GOOGL,2007-08-29,12.834835052490234
GOOGL,2007-08-30,12.797798156738281
GOOGL,2007-08-31,12.894144058227539
GOOGL,2007-09-04,13.141892433166504
GOOGL,2007-09-05,13.208208084106445
GOOGL,2007-09-06,13.10110092163086
GOOGL,2007-09-07,12.996747016906738
GOOGL,2007-09-10,12.87487506866455
GOOGL,2007-09-11,13.046296119689941
GOOGL,2007-09-12,13.079328536987305
GOOGL,2007-09-13,13.132633209228516
GOOGL,2007-09-14,13.231982231140137
GOOGL,2007-09-17,13.145646095275879
GOOGL,2007-09-18,13.395145416259766
GOOGL,2007-09-19,13.684934616088867
GOOGL,2007-09-20,13.834585189819336
GOOGL,2007-09-21,14.01651668548584
GOOGL,2007-09-24,14.214715003967285
GOOGL,2007-09-25,14.239238739013672
GOOGL,2007-09-26,14.218217849731445
GOOGL,2007-09-27,14.201702117919922
GOOGL,2007-09-28,14.195945739746094
GOOGL,2007-10-01,14.578328132629395
GOOGL,2007-10-02,14.624374389648438
GOOGL,2007-10-03,14.61511516571045
GOOGL,2007-10-04,14.490240097045898
GOOGL,2007-10-05,14.86611557006836
GOOGL,2007-10-08,15.255756378173828
GOOGL,2007-10-09,15.39489459991455
GOOGL,2007-10-10,15.650400161743164
GOOGL,2007-10-11,15.565566062927246
GOOGL,2007-10-12,15.950700759887695
GOOGL,2007-10-15,15.518267631530762
GOOGL,2007-10-16,15.415414810180664
GOOGL,2007-10-17,15.852852821350098
GOOGL,2007-10-18,16.006507873535156
GOOGL,2007-10-19,16.13388442993164
GOOGL,2007-10-22,16.2850341796875
GOOGL,2007-10-23,16.911161422729492
GOOGL,2007-10-24,16.912412643432617
GOOGL,2007-10-25,16.72947883605957
GOOGL,2007-10-26,16.881881713867188
GOOGL,2007-10-29,16.99774742126465
GOOGL,2007-10-30,17.38663673400879
GOOGL,2007-10-31,17.69269371032715
GOOGL,2007-11-01,17.597848892211914
GOOGL,2007-11-02,17.799049377441406
GOOGL,2007-11-05,18.159408569335938
GOOGL,2007-11-06,18.563312530517578
GOOGL,2007-11-07,18.341842651367188
GOOGL,2007-11-08,17.36336326599121
GOOGL,2007-11-09,16.61586570739746
GOOGL,2007-11-12,15.817567825317383
GOOGL,2007-11-13,16.5302791595459
GOOGL,2007-11-14,16.05805778503418
GOOGL,2007-11-15,15.757006645202637
GOOGL,2007-11-16,15.856607437133789
GOOGL,2007-11-19,15.661911964416504
GOOGL,2007-11-20,16.2297306060791
GOOGL,2007-11-21,16.529529571533203
GOOGL,2007-11-23,16.93443489074707
GOOGL,2007-11-26,16.666667938232422
GOOGL,2007-11-27,16.85610580444336
GOOGL,2007-11-28,17.323823928833008
GOOGL,2007-11-29,17.442441940307617
GOOGL,2007-11-30,17.342342376708984
GOOGL,2007-12-03,17.05530548095703
GOOGL,2007-12-04,17.12112045288086
GOOGL,2007-12-05,17.4802303314209
GOOGL,2007-12-06,17.899398803710938
GOOGL,2007-12-07,17.88964080810547
GOOGL,2007-12-10,17.978477478027344
GOOGL,2007-12-11,17.49749755859375
GOOGL,2007-12-12,17.501251220703125
GOOGL,2007-12-13,17.368619918823242
GOOGL,2007-12-14,17.266265869140625
GOOGL,2007-12-17,16.74749755859375
GOOGL,2007-12-18,16.850601196289062
GOOGL,2007-12-19,16.951200485229492
GOOGL,2007-12-20,17.259510040283203
GOOGL,2007-12-21,17.43468475341797
GOOGL,2007-12-24,17.535785675048828
GOOGL,2007-12-26,17.788789749145508
GOOGL,2007-12-27,17.536035537719727
GOOGL,2007-12-28,17.58083152770996
GOOGL,2007-12-31,17.304304122924805
GOOGL,2008-01-02,17.146896362304688
GOOGL,2008-01-03,17.150400161743164
GOOGL,2008-01-04,16.44144058227539
GOOGL,2008-01-07,16.24749755859375
GOOGL,2008-01-08,15.807807922363281
GOOGL,2008-01-09,16.346345901489258
GOOGL,2008-01-10,16.18443489074707
GOOGL,2008-01-11,15.972222328186035
GOOGL,2008-01-14,16.361862182617188
GOOGL,2008-01-15,15.957206726074219
GOOGL,2008-01-16,15.414163589477539
GOOGL,2008-01-17,15.034785270690918
GOOGL,2008-01-18,15.021270751953125
GOOGL,2008-01-22,14.623373031616211
GOOGL,2008-01-23,13.729228973388672
GOOGL,2008-01-24,14.376626968383789
GOOGL,2008-01-25,14.174174308776855
GOOGL,2008-01-28,13.913413047790527
GOOGL,2008-01-29,13.776777267456055
GOOGL,2008-01-30,13.720470428466797
GOOGL,2008-01-31,14.121622085571289
GOOGL,2008-02-01,12.910409927368164
GOOGL,2008-02-04,12.398147583007812
GOOGL,2008-02-05,12.682682991027832
GOOGL,2008-02-06,12.555304527282715
GOOGL,2008-02-07,12.636385917663574
GOOGL,2008-02-08,12.930179595947266
GOOGL,2008-02-11,13.042041778564453
GOOGL,2008-02-12,12.965214729309082
GOOGL,2008-02-13,13.378878593444824
GOOGL,2008-02-14,13.31956958770752
GOOGL,2008-02-15,13.254254341125488
GOOGL,2008-02-19,12.736486434936523
GOOGL,2008-02-20,12.737737655639648
GOOGL,2008-02-21,12.584083557128906
GOOGL,2008-02-22,12.707708358764648
GOOGL,2008-02-25,12.173172950744629
GOOGL,2008-02-26,11.616366386413574
GOOGL,2008-02-27,11.833333015441895
GOOGL,2008-02-28,11.896647453308105
GOOGL,2008-02-29,11.791291236877441
GOOGL,2008-03-03,11.43693733215332
GOOGL,2008-03-04,11.126126289367676
GOOGL,2008-03-05,11.203703880310059
GOOGL,2008-03-06,10.828328132629395
GOOGL,2008-03-07,10.844594955444336
GOOGL,2008-03-10,10.350851058959961
GOOGL,2008-03-11,11.007006645202637
GOOGL,2008-03-12,11.01551628112793
GOOGL,2008-03-13,11.086336135864258
GOOGL,2008-03-14,10.958958625793457
GOOGL,2008-03-17,10.507257461547852
GOOGL,2008-03-18,10.989990234375
GOOGL,2008-03-19,10.810811042785645
GOOGL,2008-03-20,10.849599838256836
GOOGL,2008-03-24,11.52552604675293
GOOGL,2008-03-25,11.280780792236328
GOOGL,2008-03-26,11.466216087341309
GOOGL,2008-03-27,11.113113403320312
GOOGL,2008-03-28,10.962963104248047
GOOGL,2008-03-31,11.022772789001465
GOOGL,2008-04-01,11.654403686523438
GOOGL,2008-04-02,11.654153823852539
GOOGL,2008-04-03,11.389389038085938
GOOGL,2008-04-04,11.78903865814209
GOOGL,2008-04-07,11.932432174682617
GOOGL,2008-04-08,11.70695686340332
GOOGL,2008-04-09,11.616366386413574
GOOGL,2008-04-10,11.738739013671875
GOOGL,2008-04-11,11.447697639465332
GOOGL,2008-04-14,11.302803039550781
GOOGL,2008-04-15,11.182182312011719
GOOGL,2008-04-16,11.387137413024902
GOOGL,2008-04-17,11.249750137329102
GOOGL,2008-04-18,13.498748779296875
GOOGL,2008-04-21,13.458208084106445
GOOGL,2008-04-22,13.88888931274414
GOOGL,2008-04-23,13.675926208496094
GOOGL,2008-04-24,13.589590072631836
GOOGL,2008-04-25,13.61511516571045
GOOGL,2008-04-28,13.816817283630371
GOOGL,2008-04-29,13.975726127624512
GOOGL,2008-04-30,14.371622085571289
GOOGL,2008-05-01,14.841841697692871
GOOGL,2008-05-02,14.546796798706055
GOOGL,2008-05-05,14.8873872756958
GOOGL,2008-05-06,14.673673629760742
GOOGL,2008-05-07,14.48948860168457
GOOGL,2008-05-08,14.589839935302734
GOOGL,2008-05-09,14.344344139099121
GOOGL,2008-05-12,14.638137817382812
GOOGL,2008-05-13,14.589590072631836
GOOGL,2008-05-14,14.421921730041504
GOOGL,2008-05-15,14.53954029083252
GOOGL,2008-05-16,14.516265869140625
GOOGL,2008-05-19,14.452451705932617
GOOGL,2008-05-20,14.47947883605957
GOOGL,2008-05-21,13.763513565063477
GOOGL,2008-05-22,13.750249862670898
GOOGL,2008-05-23,13.629129409790039
GOOGL,2008-05-27,14.036537170410156
GOOGL,2008-05-28,14.220219612121582
GOOGL,2008-05-29,14.589590072631836
GOOGL,2008-05-30,14.659660339355469
GOOGL,2008-06-02,14.389389038085938
GOOGL,2008-06-03,14.196697235107422
GOOGL,2008-06-04,14.319820404052734
GOOGL,2008-06-05,14.672171592712402
GOOGL,2008-06-06,14.189188957214355
GOOGL,2008-06-09,13.960710525512695
GOOGL,2008-06-10,13.868118286132812
GOOGL,2008-06-11,13.643644332885742
GOOGL,2008-06-12,13.8375883102417
GOOGL,2008-06-13,14.302051544189453
GOOGL,2008-06-16,14.334585189819336
GOOGL,2008-06-17,14.250750541687012
GOOGL,2008-06-18,14.07357406616211
GOOGL,2008-06-19,14.01901912689209
GOOGL,2008-06-20,13.674424171447754
GOOGL,2008-06-23,13.64389419555664
GOOGL,2008-06-24,13.571070671081543
GOOGL,2008-06-25,13.788788795471191
GOOGL,2008-06-26,13.233734130859375
GOOGL,2008-06-27,13.214964866638184
GOOGL,2008-06-30,13.173673629760742
GOOGL,2008-07-01,13.381631851196289
GOOGL,2008-07-02,13.189188957214355
GOOGL,2008-07-03,13.438438415527344
GOOGL,2008-07-07,13.611360549926758
GOOGL,2008-07-08,13.877126693725586
GOOGL,2008-07-09,13.552302360534668
GOOGL,2008-07-10,13.527777671813965
GOOGL,2008-07-11,13.358358383178711
GOOGL,2008-07-14,13.053553581237793
GOOGL,2008-07-15,12.915164947509766
GOOGL,2008-07-16,13.403403282165527
GOOGL,2008-07-17,13.349349021911621
GOOGL,2008-07-18,12.045044898986816
GOOGL,2008-07-21,11.731732368469238
GOOGL,2008-07-22,11.939689636230469
GOOGL,2008-07-23,12.242742538452148
GOOGL,2008-07-24,11.9024019241333
GOOGL,2008-07-25,12.311812400817871
GOOGL,2008-07-28,11.939940452575684
GOOGL,2008-07-29,12.089839935302734
GOOGL,2008-07-30,12.079580307006836
GOOGL,2008-07-31,11.855606079101562
GOOGL,2008-08-01,11.708208084106445
GOOGL,2008-08-04,11.586586952209473
GOOGL,2008-08-05,12.008257865905762
GOOGL,2008-08-06,12.170671463012695
GOOGL,2008-08-07,11.989990234375
GOOGL,2008-08-08,12.387638092041016
GOOGL,2008-08-11,12.533534049987793
GOOGL,2008-08-12,12.577828407287598
GOOGL,2008-08-13,12.513262748718262
GOOGL,2008-08-14,12.649900436401367
GOOGL,2008-08-15,12.76651668548584
GOOGL,2008-08-18,12.469969749450684
GOOGL,2008-08-19,12.274774551391602
GOOGL,2008-08-20,12.137137413024902
GOOGL,2008-08-21,12.175424575805664
GOOGL,2008-08-22,12.277027130126953
GOOGL,2008-08-25,12.087336540222168
GOOGL,2008-08-26,11.865865707397461
GOOGL,2008-08-27,11.726225852966309
GOOGL,2008-08-28,11.856355667114258
GOOGL,2008-08-29,11.593844413757324
GOOGL,2008-09-02,11.642892837524414
GOOGL,2008-09-03,11.621871948242188
GOOGL,2008-09-04,11.267767906188965
GOOGL,2008-09-05,11.117366790771484
GOOGL,2008-09-08,10.509259223937988
GOOGL,2008-09-09,10.476977348327637
GOOGL,2008-09-10,10.364363670349121
GOOGL,2008-09-11,10.854604721069336
GOOGL,2008-09-12,10.952451705932617
GOOGL,2008-09-15,10.857357025146484
GOOGL,2008-09-16,11.084334373474121
GOOGL,2008-09-17,10.372623443603516
GOOGL,2008-09-18,10.987988471984863
GOOGL,2008-09-19,11.239990234375
GOOGL,2008-09-22,10.764264106750488
GOOGL,2008-09-23,10.742491722106934
GOOGL,2008-09-24,10.888639450073242
GOOGL,2008-09-25,11.001001358032227
GOOGL,2008-09-26,10.786787033081055
GOOGL,2008-09-29,9.53453540802002
GOOGL,2008-09-30,10.023022651672363
GOOGL,2008-10-01,10.303302764892578
GOOGL,2008-10-02,9.772022247314453
GOOGL,2008-10-03,9.682432174682617
GOOGL,2008-10-06,9.28954029083252
GOOGL,2008-10-07,8.65890884399414
GOOGL,2008-10-08,8.461211204528809
GOOGL,2008-10-09,8.232732772827148
GOOGL,2008-10-10,8.308307647705078
GOOGL,2008-10-13,9.535035133361816
GOOGL,2008-10-14,9.076827049255371
GOOGL,2008-10-15,8.487737655639648
GOOGL,2008-10-16,8.834334373474121
GOOGL,2008-10-17,9.322822570800781
GOOGL,2008-10-20,9.492491722106934
GOOGL,2008-10-21,9.077828407287598
GOOGL,2008-10-22,8.900650978088379
GOOGL,2008-10-23,8.816817283630371
GOOGL,2008-10-24,8.490740776062012
GOOGL,2008-10-27,8.245494842529297
GOOGL,2008-10-28,9.227977752685547
GOOGL,2008-10-29,8.958958625793457
GOOGL,2008-10-30,9.001251220703125
GOOGL,2008-10-31,8.992993354797363
GOOGL,2008-11-03,8.670921325683594
GOOGL,2008-11-04,9.182682991027832
GOOGL,2008-11-05,8.56456470489502
GOOGL,2008-11-06,8.288788795471191
GOOGL,2008-11-07,8.286787033081055
GOOGL,2008-11-10,7.977477073669434
GOOGL,2008-11-11,7.7942938804626465
GOOGL,2008-11-12,7.282281875610352
GOOGL,2008-11-13,7.809810161590576
GOOGL,2008-11-14,7.758257865905762
GOOGL,2008-11-17,7.5105109214782715
GOOGL,2008-11-18,7.442943096160889
GOOGL,2008-11-19,7.01151180267334
GOOGL,2008-11-20,6.495494842529297
GOOGL,2008-11-21,6.567317008972168
GOOGL,2008-11-24,6.442441940307617
GOOGL,2008-11-25,7.058308124542236
GOOGL,2008-11-26,7.3095598220825195
GOOGL,2008-11-28,7.3313307762146
GOOGL,2008-12-01,6.656405925750732
GOOGL,2008-12-02,6.884634971618652
GOOGL,2008-12-03,6.992743015289307
GOOGL,2008-12-04,6.865365028381348
GOOGL,2008-12-05,7.106856822967529
GOOGL,2008-12-08,7.560309886932373
GOOGL,2008-12-09,7.656907081604004
GOOGL,2008-12-10,7.7282280921936035
GOOGL,2008-12-11,7.513012886047363
GOOGL,2008-12-12,7.901902198791504
GOOGL,2008-12-15,7.774525165557861
GOOGL,2008-12-16,8.14013957977295
GOOGL,2008-12-17,7.888888835906982
GOOGL,2008-12-18,7.764764785766602
GOOGL,2008-12-19,7.762012004852295
GOOGL,2008-12-22,7.435184955596924
GOOGL,2008-12-23,7.457958221435547
GOOGL,2008-12-24,7.5813307762146
GOOGL,2008-12-26,7.516517162322998
GOOGL,2008-12-29,7.442943096160889
GOOGL,2008-12-30,7.585334777832031
GOOGL,2008-12-31,7.698948860168457
GOOGL,2009-01-02,8.041041374206543
GOOGL,2009-01-05,8.20945930480957
GOOGL,2009-01-06,8.35986042022705
GOOGL,2009-01-07,8.058307647705078
GOOGL,2009-01-08,8.137887954711914
GOOGL,2009-01-09,7.884634971618652
GOOGL,2009-01-12,7.825075149536133
GOOGL,2009-01-13,7.865866184234619
GOOGL,2009-01-14,7.531782150268555
GOOGL,2009-01-15,7.482232093811035
GOOGL,2009-01-16,7.49924898147583
GOOGL,2009-01-20,7.075826168060303
GOOGL,2009-01-21,7.584585189819336
GOOGL,2009-01-22,7.670169830322266
GOOGL,2009-01-23,8.125625610351562
GOOGL,2009-01-26,8.104854583740234
GOOGL,2009-01-27,8.295294761657715
GOOGL,2009-01-28,8.725475311279297
GOOGL,2009-01-29,8.591591835021973
GOOGL,2009-01-30,8.471721649169922
GOOGL,2009-02-02,8.522772789001465
GOOGL,2009-02-03,8.519769668579102
GOOGL,2009-02-04,8.58358383178711
GOOGL,2009-02-05,8.851852416992188
GOOGL,2009-02-06,9.291291236877441
GOOGL,2009-02-09,9.478729248046875
GOOGL,2009-02-10,8.971721649169922
GOOGL,2009-02-11,8.959959983825684
GOOGL,2009-02-12,9.085334777832031
GOOGL,2009-02-13,8.950950622558594
GOOGL,2009-02-17,8.575075149536133
GOOGL,2009-02-18,8.836586952209473
GOOGL,2009-02-19,8.574575424194336
GOOGL,2009-02-20,8.669919967651367
GOOGL,2009-02-23,8.259759902954102
GOOGL,2009-02-24,8.64489459991455
GOOGL,2009-02-25,8.54955005645752
GOOGL,2009-02-26,8.43793773651123
GOOGL,2009-02-27,8.458208084106445
GOOGL,2009-03-02,8.187187194824219
GOOGL,2009-03-03,8.145145416259766
GOOGL,2009-03-04,7.98098087310791
GOOGL,2009-03-05,7.648649215698242
GOOGL,2009-03-06,7.7219719886779785
GOOGL,2009-03-09,7.279530048370361
GOOGL,2009-03-10,7.7119622230529785
GOOGL,2009-03-11,7.9557061195373535
GOOGL,2009-03-12,8.096345901489258
GOOGL,2009-03-13,8.118618965148926
GOOGL,2009-03-16,8.000249862670898
GOOGL,2009-03-17,8.391892433166504
GOOGL,2009-03-18,8.335836410522461
GOOGL,2009-03-19,8.256756782531738
GOOGL,2009-03-20,8.262262344360352
GOOGL,2009-03-23,8.723724365234375
GOOGL,2009-03-24,8.68793773651123
GOOGL,2009-03-25,8.610360145568848
GOOGL,2009-03-26,8.84109115600586
GOOGL,2009-03-27,8.701201438903809
GOOGL,2009-03-30,8.575825691223145
GOOGL,2009-03-31,8.710209846496582
GOOGL,2009-04-01,8.86111068725586
GOOGL,2009-04-02,9.071572303771973
GOOGL,2009-04-03,9.253753662109375
GOOGL,2009-04-06,9.215214729309082
GOOGL,2009-04-07,8.975225448608398
GOOGL,2009-04-08,9.059059143066406
GOOGL,2009-04-09,9.321822166442871
GOOGL,2009-04-13,9.462211608886719
GOOGL,2009-04-14,9.231982231140137
GOOGL,2009-04-15,9.496996879577637
GOOGL,2009-04-16,9.728227615356445
GOOGL,2009-04-17,9.815815925598145
GOOGL,2009-04-20,9.491991996765137
GOOGL,2009-04-21,9.546296119689941
GOOGL,2009-04-22,9.60610580444336
GOOGL,2009-04-23,9.626876831054688
GOOGL,2009-04-24,9.746996879577637
GOOGL,2009-04-27,9.658408164978027
GOOGL,2009-04-28,9.602352142333984
GOOGL,2009-04-29,9.796546936035156
GOOGL,2009-04-30,9.909158706665039
GOOGL,2009-05-01,9.852102279663086
GOOGL,2009-05-04,10.05955982208252
GOOGL,2009-05-05,10.084835052490234
GOOGL,2009-05-06,10.096846580505371
GOOGL,2009-05-07,9.925174713134766
GOOGL,2009-05-08,10.193443298339844
GOOGL,2009-05-11,10.209710121154785
GOOGL,2009-05-12,9.985235214233398
GOOGL,2009-05-13,9.748248100280762
GOOGL,2009-05-14,9.697196960449219
GOOGL,2009-05-15,9.759759902954102
GOOGL,2009-05-18,9.930931091308594
GOOGL,2009-05-19,9.981982231140137
GOOGL,2009-05-20,9.939438819885254
GOOGL,2009-05-21,9.922422409057617
GOOGL,2009-05-22,9.847347259521484
GOOGL,2009-05-26,10.119118690490723
GOOGL,2009-05-27,10.149148941040039
GOOGL,2009-05-28,10.270270347595215
GOOGL,2009-05-29,10.441190719604492
GOOGL,2009-06-01,10.674674987792969
GOOGL,2009-06-02,10.720721244812012
GOOGL,2009-06-03,10.802051544189453
GOOGL,2009-06-04,11.018017768859863
GOOGL,2009-06-05,11.119118690490723
GOOGL,2009-06-08,10.980230331420898
GOOGL,2009-06-09,10.901400566101074
GOOGL,2009-06-10,10.825825691223145
GOOGL,2009-06-11,10.735735893249512
GOOGL,2009-06-12,10.631631851196289
GOOGL,2009-06-15,10.429679870605469
GOOGL,2009-06-16,10.410409927368164
GOOGL,2009-06-17,10.389389038085938
GOOGL,2009-06-18,10.361862182617188
GOOGL,2009-06-19,10.512763023376465
GOOGL,2009-06-22,10.193943977355957
GOOGL,2009-06-23,10.152152061462402
GOOGL,2009-06-24,10.242491722106934
GOOGL,2009-06-25,10.404655456542969
GOOGL,2009-06-26,10.643644332885742
GOOGL,2009-06-29,10.614113807678223
GOOGL,2009-06-30,10.550299644470215
GOOGL,2009-07-01,10.485235214233398
GOOGL,2009-07-02,10.222472190856934
GOOGL,2009-07-06,10.250500679016113
GOOGL,2009-07-07,9.925676345825195
GOOGL,2009-07-08,10.072321891784668
GOOGL,2009-07-09,10.27001953125
GOOGL,2009-07-10,10.370369911193848
GOOGL,2009-07-13,10.618118286132812
GOOGL,2009-07-14,10.627878189086914
GOOGL,2009-07-15,10.965214729309082
GOOGL,2009-07-16,11.076075553894043
GOOGL,2009-07-17,10.767017364501953
GOOGL,2009-07-20,10.7650146484375
GOOGL,2009-07-21,10.708208084106445
GOOGL,2009-07-22,10.702953338623047
GOOGL,2009-07-23,10.944443702697754
GOOGL,2009-07-24,11.179179191589355
GOOGL,2009-07-27,11.131131172180176
GOOGL,2009-07-28,11.007257461547852
GOOGL,2009-07-29,10.916916847229004
GOOGL,2009-07-30,11.152152061462402
GOOGL,2009-07-31,11.087336540222168
GOOGL,2009-08-03,11.316567420959473
GOOGL,2009-08-04,11.354604721069336
GOOGL,2009-08-05,11.289790153503418
GOOGL,2009-08-06,11.270270347595215
GOOGL,2009-08-07,11.438939094543457
GOOGL,2009-08-10,11.426676750183105
GOOGL,2009-08-11,11.35986042022705
GOOGL,2009-08-12,11.47597599029541
GOOGL,2009-08-13,11.56856918334961
GOOGL,2009-08-14,11.51151180267334
GOOGL,2009-08-17,11.133382797241211
GOOGL,2009-08-18,11.143142700195312
GOOGL,2009-08-19,11.110360145568848
GOOGL,2009-08-20,11.521772384643555
GOOGL,2009-08-21,11.642642974853516
GOOGL,2009-08-24,11.72998046875
GOOGL,2009-08-25,11.796046257019043
GOOGL,2009-08-26,11.711711883544922
GOOGL,2009-08-27,11.663163185119629
GOOGL,2009-08-28,11.630379676818848
GOOGL,2009-08-31,11.553302764892578
GOOGL,2009-09-01,11.405405044555664
GOOGL,2009-09-02,11.336586952209473
GOOGL,2009-09-03,11.449448585510254
GOOGL,2009-09-04,11.54404354095459
GOOGL,2009-09-08,11.476977348327637
GOOGL,2009-09-09,11.610860824584961
GOOGL,2009-09-10,11.785284996032715
GOOGL,2009-09-11,11.815315246582031
GOOGL,2009-09-14,11.88988971710205
GOOGL,2009-09-15,11.95044994354248
GOOGL,2009-09-16,12.21946907043457
GOOGL,2009-09-17,12.305304527282715
GOOGL,2009-09-18,12.298798561096191
GOOGL,2009-09-21,12.437437057495117
GOOGL,2009-09-22,12.488988876342773
GOOGL,2009-09-23,12.473974227905273
GOOGL,2009-09-24,12.431681632995605
GOOGL,2009-09-25,12.324323654174805
GOOGL,2009-09-28,12.475726127624512
GOOGL,2009-09-29,12.475726127624512
GOOGL,2009-09-30,12.408658981323242
GOOGL,2009-10-01,12.192192077636719
GOOGL,2009-10-02,12.126626968383789
GOOGL,2009-10-05,12.225225448608398
GOOGL,2009-10-06,12.48098087310791
GOOGL,2009-10-07,12.951451301574707
GOOGL,2009-10-08,12.867366790771484
GOOGL,2009-10-09,12.919169425964355
GOOGL,2009-10-12,13.114113807678223
GOOGL,2009-10-13,13.165916442871094
GOOGL,2009-10-14,13.396395683288574
GOOGL,2009-10-15,13.261011123657227
GOOGL,2009-10-16,13.760009765625
GOOGL,2009-10-19,13.816065788269043
GOOGL,2009-10-20,13.806806564331055
GOOGL,2009-10-21,13.791291236877441
GOOGL,2009-10-22,13.86611557006836
GOOGL,2009-10-23,13.85610580444336
GOOGL,2009-10-26,13.869118690490723
GOOGL,2009-10-27,13.72097110748291
GOOGL,2009-10-28,13.521020889282227
GOOGL,2009-10-29,13.790040016174316
GOOGL,2009-10-30,13.41641616821289
GOOGL,2009-11-02,13.363113403320312
GOOGL,2009-11-03,13.445695877075195
GOOGL,2009-11-04,13.521772384643555
GOOGL,2009-11-05,13.72998046875
GOOGL,2009-11-06,13.791291236877441
GOOGL,2009-11-09,14.076827049255371
GOOGL,2009-11-10,14.183182716369629
GOOGL,2009-11-11,14.278278350830078
GOOGL,2009-11-12,14.21045970916748
GOOGL,2009-11-13,14.315566062927246
GOOGL,2009-11-16,14.42142105102539
GOOGL,2009-11-17,14.451702117919922
GOOGL,2009-11-18,14.430681228637695
GOOGL,2009-11-19,14.339089393615723
GOOGL,2009-11-20,14.263262748718262
GOOGL,2009-11-23,14.573323249816895
GOOGL,2009-11-24,14.591841697692871
GOOGL,2009-11-25,14.658158302307129
GOOGL,2009-11-27,14.508508682250977
GOOGL,2009-11-30,14.589590072631836
GOOGL,2009-12-01,14.76151180267334
GOOGL,2009-12-02,14.702451705932617
GOOGL,2009-12-03,14.658158302307129
GOOGL,2009-12-04,14.63988971710205
GOOGL,2009-12-07,14.670921325683594
GOOGL,2009-12-08,14.690940856933594
GOOGL,2009-12-09,14.740240097045898
GOOGL,2009-12-10,14.802302360534668
GOOGL,2009-12-11,14.777527809143066
GOOGL,2009-12-14,14.908158302307129
GOOGL,2009-12-15,14.843342781066895
GOOGL,2009-12-16,14.958958625793457
GOOGL,2009-12-17,14.863363265991211
GOOGL,2009-12-18,14.925424575805664
GOOGL,2009-12-21,14.981982231140137
GOOGL,2009-12-22,15.04304313659668
GOOGL,2009-12-23,15.307307243347168
GOOGL,2009-12-24,15.477477073669434
GOOGL,2009-12-28,15.587336540222168
GOOGL,2009-12-29,15.500500679016113
GOOGL,2009-12-30,15.583833694458008
GOOGL,2009-12-31,15.5150146484375
GOOGL,2010-01-04,15.684433937072754
GOOGL,2010-01-05,15.615365028381348
GOOGL,2010-01-06,15.221721649169922
GOOGL,2010-01-07,14.867366790771484
GOOGL,2010-01-08,15.065566062927246
GOOGL,2010-01-11,15.042793273925781
GOOGL,2010-01-12,14.776777267456055
GOOGL,2010-01-13,14.69194221496582
GOOGL,2010-01-14,14.761011123657227
GOOGL,2010-01-15,14.514514923095703
GOOGL,2010-01-19,14.705204963684082
GOOGL,2010-01-20,14.524774551391602
GOOGL,2010-01-21,14.589089393615723
GOOGL,2010-01-22,13.76401424407959
GOOGL,2010-01-25,13.513513565063477
GOOGL,2010-01-26,13.574073791503906
GOOGL,2010-01-27,13.566065788269043
GOOGL,2010-01-28,13.370620727539062
GOOGL,2010-01-29,13.261761665344238
GOOGL,2010-02-01,13.338838577270508
GOOGL,2010-02-02,13.291291236877441
GOOGL,2010-02-03,13.53403377532959
GOOGL,2010-02-04,13.182682991027832
GOOGL,2010-02-05,13.29554557800293
GOOGL,2010-02-08,13.350099563598633
GOOGL,2010-02-09,13.424424171447754
GOOGL,2010-02-10,13.374625205993652
GOOGL,2010-02-11,13.423422813415527
GOOGL,2010-02-12,13.341341018676758
GOOGL,2010-02-16,13.546046257019043
GOOGL,2010-02-17,13.468718528747559
GOOGL,2010-02-18,13.594094276428223
GOOGL,2010-02-19,13.532532691955566
GOOGL,2010-02-22,13.58358383178711
GOOGL,2010-02-23,13.39013957977295
GOOGL,2010-02-24,13.300049781799316
GOOGL,2010-02-25,13.173924446105957
GOOGL,2010-02-26,13.183182716369629
GOOGL,2010-03-01,13.330580711364746
GOOGL,2010-03-02,13.540040016174316
GOOGL,2010-03-03,13.646647453308105
GOOGL,2010-03-04,13.878628730773926
GOOGL,2010-03-05,14.119368553161621
GOOGL,2010-03-08,14.076075553894043
GOOGL,2010-03-09,14.018769264221191
GOOGL,2010-03-10,14.425676345825195
GOOGL,2010-03-11,14.54304313659668
GOOGL,2010-03-12,14.503003120422363
GOOGL,2010-03-15,14.09359359741211
GOOGL,2010-03-16,14.144144058227539
GOOGL,2010-03-17,14.153153419494629
GOOGL,2010-03-18,14.174174308776855
GOOGL,2010-03-19,14.01401424407959
GOOGL,2010-03-22,13.951451301574707
GOOGL,2010-03-23,13.738739013671875
GOOGL,2010-03-24,13.947196960449219
GOOGL,2010-03-25,14.08608627319336
GOOGL,2010-03-26,14.081331253051758
GOOGL,2010-03-29,14.075325012207031
GOOGL,2010-03-30,14.18193244934082
GOOGL,2010-03-31,14.192192077636719
GOOGL,2010-04-01,14.234233856201172
GOOGL,2010-04-05,14.28954029083252
GOOGL,2010-04-06,14.219719886779785
GOOGL,2010-04-07,14.1026029586792
GOOGL,2010-04-08,14.201451301574707
GOOGL,2010-04-09,14.169670104980469
GOOGL,2010-04-12,14.3325834274292
GOOGL,2010-04-13,14.683934211730957
GOOGL,2010-04-14,14.739740371704102
GOOGL,2010-04-15,14.8973970413208
GOOGL,2010-04-16,13.767518043518066
GOOGL,2010-04-19,13.766265869140625
GOOGL,2010-04-20,13.88988971710205
GOOGL,2010-04-21,13.871371269226074
GOOGL,2010-04-22,13.690190315246582
GOOGL,2010-04-23,13.638387680053711
GOOGL,2010-04-26,13.304304122924805
GOOGL,2010-04-27,13.239740371704102
GOOGL,2010-04-28,13.242993354797363
GOOGL,2010-04-29,13.313312530517578
GOOGL,2010-04-30,13.155655860900879
GOOGL,2010-05-03,13.278278350830078
GOOGL,2010-05-04,12.671921730041504
GOOGL,2010-05-05,12.756756782531738
GOOGL,2010-05-06,12.479228973388672
GOOGL,2010-05-07,12.340841293334961
GOOGL,2010-05-10,13.054304122924805
GOOGL,2010-05-11,12.738988876342773
GOOGL,2010-05-12,12.6473970413208
GOOGL,2010-05-13,12.784785270690918
GOOGL,2010-05-14,12.700950622558594
GOOGL,2010-05-17,12.71196174621582
GOOGL,2010-05-18,12.471721649169922
GOOGL,2010-05-19,12.373123168945312
GOOGL,2010-05-20,11.887137413024902
GOOGL,2010-05-21,11.81306266784668
GOOGL,2010-05-24,11.940940856933594
GOOGL,2010-05-25,11.938689231872559
GOOGL,2010-05-26,11.898649215698242
GOOGL,2010-05-27,12.273774147033691
GOOGL,2010-05-28,12.152902603149414
GOOGL,2010-06-01,12.071320533752441
GOOGL,2010-06-02,12.346596717834473
GOOGL,2010-06-03,12.652652740478516
GOOGL,2010-06-04,12.480480194091797
GOOGL,2010-06-07,12.150150299072266
GOOGL,2010-06-08,12.131631851196289
GOOGL,2010-06-09,11.862361907958984
GOOGL,2010-06-10,12.187437057495117
GOOGL,2010-06-11,12.224724769592285
GOOGL,2010-06-14,12.091841697692871
GOOGL,2010-06-15,12.462211608886719
GOOGL,2010-06-16,12.544294357299805
GOOGL,2010-06-17,12.514514923095703
GOOGL,2010-06-18,12.513262748718262
GOOGL,2010-06-21,12.226225852966309
GOOGL,2010-06-22,12.168417930603027
GOOGL,2010-06-23,12.063312530517578
GOOGL,2010-06-24,11.889389038085938
GOOGL,2010-06-25,11.828828811645508
GOOGL,2010-06-28,11.813814163208008
GOOGL,2010-06-29,11.367868423461914
GOOGL,2010-06-30,11.13488483428955
GOOGL,2010-07-01,10.998248100280762
GOOGL,2010-07-02,10.924674987792969
GOOGL,2010-07-06,10.912663459777832
GOOGL,2010-07-07,11.266265869140625
GOOGL,2010-07-08,11.425424575805664
GOOGL,2010-07-09,11.698948860168457
GOOGL,2010-07-12,11.907657623291016
GOOGL,2010-07-13,12.242241859436035
GOOGL,2010-07-14,12.295796394348145
GOOGL,2010-07-15,12.362862586975098
GOOGL,2010-07-16,11.501751899719238
GOOGL,2010-07-19,11.666166305541992
GOOGL,2010-07-20,12.051801681518555
GOOGL,2010-07-21,11.949448585510254
GOOGL,2010-07-22,12.1323823928833
GOOGL,2010-07-23,12.263764381408691
GOOGL,2010-07-26,12.236486434936523
GOOGL,2010-07-27,12.328078269958496
GOOGL,2010-07-28,12.120870590209961
GOOGL,2010-07-29,12.136886596679688
GOOGL,2010-07-30,12.133382797241211
GOOGL,2010-08-02,12.272522926330566
GOOGL,2010-08-03,12.258008003234863
GOOGL,2010-08-04,12.670671463012695
GOOGL,2010-08-05,12.715214729309082
GOOGL,2010-08-06,12.518017768859863
GOOGL,2010-08-09,12.646395683288574
GOOGL,2010-08-10,12.605355262756348
GOOGL,2010-08-11,12.305806159973145
GOOGL,2010-08-12,12.312562942504883
GOOGL,2010-08-13,12.170921325683594
GOOGL,2010-08-16,12.151902198791504
GOOGL,2010-08-17,12.275275230407715
GOOGL,2010-08-18,12.065815925598145
GOOGL,2010-08-19,11.71096134185791
GOOGL,2010-08-20,11.56206226348877
GOOGL,2010-08-23,11.613363265991211
GOOGL,2010-08-24,11.296046257019043
GOOGL,2010-08-25,11.376876831054688
GOOGL,2010-08-26,11.285785675048828
GOOGL,2010-08-27,11.482232093811035
GOOGL,2010-08-30,11.32857894897461
GOOGL,2010-08-31,11.261761665344238
GOOGL,2010-09-01,11.519769668579102
GOOGL,2010-09-02,11.59109115600586
GOOGL,2010-09-03,11.769268989562988
GOOGL,2010-09-07,11.621622085571289
GOOGL,2010-09-08,11.776275634765625
GOOGL,2010-09-09,11.91641616821289
GOOGL,2010-09-10,11.915414810180664
GOOGL,2010-09-13,12.068819046020508
GOOGL,2010-09-14,12.022772789001465
GOOGL,2010-09-15,12.028027534484863
GOOGL,2010-09-16,12.038538932800293
GOOGL,2010-09-17,12.266016006469727
GOOGL,2010-09-20,12.719719886779785
GOOGL,2010-09-21,12.849349021911621
GOOGL,2010-09-22,12.91291332244873
GOOGL,2010-09-23,12.849849700927734
GOOGL,2010-09-24,13.19544506072998
GOOGL,2010-09-27,13.273524284362793
GOOGL,2010-09-28,13.192441940307617
GOOGL,2010-09-29,13.20545482635498
GOOGL,2010-09-30,13.15790843963623
GOOGL,2010-10-01,13.153654098510742
GOOGL,2010-10-04,13.071822166442871
GOOGL,2010-10-05,13.469219207763672
GOOGL,2010-10-06,13.372121810913086
GOOGL,2010-10-07,13.263513565063477
GOOGL,2010-10-08,13.422171592712402
GOOGL,2010-10-11,13.48448371887207
GOOGL,2010-10-12,13.548297882080078
GOOGL,2010-10-13,13.59609603881836
GOOGL,2010-10-14,13.536787033081055
GOOGL,2010-10-15,15.051301002502441
GOOGL,2010-10-18,15.458208084106445
GOOGL,2010-10-19,15.21096134185791
GOOGL,2010-10-20,15.214715003967285
GOOGL,2010-10-21,15.315065383911133
GOOGL,2010-10-22,15.32857894897461
GOOGL,2010-10-25,15.42792797088623
GOOGL,2010-10-26,15.480480194091797
GOOGL,2010-10-27,15.427177429199219
GOOGL,2010-10-28,15.47998046875
GOOGL,2010-10-29,15.357857704162598
GOOGL,2010-11-01,15.390390396118164
GOOGL,2010-11-02,15.405405044555664
GOOGL,2010-11-03,15.52001953125
GOOGL,2010-11-04,15.622371673583984
GOOGL,2010-11-05,15.642642974853516
GOOGL,2010-11-08,15.684934616088867
GOOGL,2010-11-09,15.636136054992676
GOOGL,2010-11-10,15.5875883102417
GOOGL,2010-11-11,15.445195198059082
GOOGL,2010-11-12,15.097347259521484
GOOGL,2010-11-15,14.901652336120605
GOOGL,2010-11-16,14.6076078414917
GOOGL,2010-11-17,14.603352546691895
GOOGL,2010-11-18,14.928929328918457
GOOGL,2010-11-19,14.78553581237793
GOOGL,2010-11-22,14.795294761657715
GOOGL,2010-11-23,14.589839935302734
GOOGL,2010-11-24,14.889139175415039
GOOGL,2010-11-26,14.764764785766602
GOOGL,2010-11-29,14.567317008972168
GOOGL,2010-11-30,13.906657218933105
GOOGL,2010-12-01,14.122873306274414
GOOGL,2010-12-02,14.309809684753418
GOOGL,2010-12-03,14.339339256286621
GOOGL,2010-12-06,14.473472595214844
GOOGL,2010-12-07,14.693193435668945
GOOGL,2010-12-08,14.778278350830078
GOOGL,2010-12-09,14.802302360534668
GOOGL,2010-12-10,14.820070266723633
GOOGL,2010-12-13,14.880379676818848
GOOGL,2010-12-14,14.887638092041016
GOOGL,2010-12-15,14.772272109985352
GOOGL,2010-12-16,14.807558059692383
GOOGL,2010-12-17,14.784785270690918
GOOGL,2010-12-20,14.891390800476074
GOOGL,2010-12-21,15.091841697692871
GOOGL,2010-12-22,15.1524019241333
GOOGL,2010-12-23,15.120870590209961
GOOGL,2010-12-27,15.074575424194336
GOOGL,2010-12-28,14.987988471984863
GOOGL,2010-12-29,15.040040016174316
GOOGL,2010-12-30,14.986486434936523
GOOGL,2010-12-31,14.864113807678223
GOOGL,2011-01-03,15.123873710632324
GOOGL,2011-01-04,15.06806755065918
GOOGL,2011-01-05,15.241991996765137
GOOGL,2011-01-06,15.352852821350098
GOOGL,2011-01-07,15.42642593383789
GOOGL,2011-01-10,15.370620727539062
GOOGL,2011-01-11,15.415665626525879
GOOGL,2011-01-12,15.437187194824219
GOOGL,2011-01-13,15.432682991027832
GOOGL,2011-01-14,15.62012004852295
GOOGL,2011-01-18,16.006757736206055
GOOGL,2011-01-19,15.80955982208252
GOOGL,2011-01-20,15.684934616088867
GOOGL,2011-01-21,15.311060905456543
GOOGL,2011-01-24,15.292291641235352
GOOGL,2011-01-25,15.513262748718262
GOOGL,2011-01-26,15.42792797088623
GOOGL,2011-01-27,15.435185432434082
GOOGL,2011-01-28,15.039790153503418
GOOGL,2011-01-31,15.02402400970459
GOOGL,2011-02-01,15.291291236877441
GOOGL,2011-02-02,15.315315246582031
GOOGL,2011-02-03,15.26901912689209
GOOGL,2011-02-04,15.289790153503418
GOOGL,2011-02-07,15.372623443603516
GOOGL,2011-02-08,15.474974632263184
GOOGL,2011-02-09,15.42792797088623
GOOGL,2011-02-10,15.42642593383789
GOOGL,2011-02-11,15.628128051757812
GOOGL,2011-02-14,15.71946907043457
GOOGL,2011-02-15,15.619368553161621
GOOGL,2011-02-16,15.621121406555176
GOOGL,2011-02-17,15.647147178649902
GOOGL,2011-02-18,15.767767906188965
GOOGL,2011-02-22,15.27052116394043
GOOGL,2011-02-23,15.298297882080078
GOOGL,2011-02-24,15.235735893249512
GOOGL,2011-02-25,15.266265869140625
GOOGL,2011-02-28,15.350350379943848
GOOGL,2011-03-01,15.03403377532959
GOOGL,2011-03-02,15.034785270690918
GOOGL,2011-03-03,15.254254341125488
GOOGL,2011-03-04,15.03053092956543
GOOGL,2011-03-07,14.806305885314941
GOOGL,2011-03-08,14.822572708129883
GOOGL,2011-03-09,14.809059143066406
GOOGL,2011-03-10,14.522022247314453
GOOGL,2011-03-11,14.432182312011719
GOOGL,2011-03-14,14.26401424407959
GOOGL,2011-03-15,14.253252983093262
GOOGL,2011-03-16,13.94144058227539
GOOGL,2011-03-17,14.04804801940918
GOOGL,2011-03-18,14.04054069519043
GOOGL,2011-03-21,14.426926612854004
GOOGL,2011-03-22,14.447446823120117
GOOGL,2011-03-23,14.56856918334961
GOOGL,2011-03-24,14.68693733215332
GOOGL,2011-03-25,14.508008003234863
GOOGL,2011-03-28,14.398398399353027
GOOGL,2011-03-29,14.557807922363281
GOOGL,2011-03-30,14.560561180114746
GOOGL,2011-03-31,14.683684349060059
GOOGL,2011-04-01,14.809809684753418
GOOGL,2011-04-04,14.706707000732422
GOOGL,2011-04-05,14.241491317749023
GOOGL,2011-04-06,14.368868827819824
GOOGL,2011-04-07,14.514514923095703
GOOGL,2011-04-08,14.468467712402344
GOOGL,2011-04-11,14.448698997497559
GOOGL,2011-04-12,14.279529571533203
GOOGL,2011-04-13,14.42142105102539
GOOGL,2011-04-14,14.477227210998535
GOOGL,2011-04-15,13.280780792236328
GOOGL,2011-04-18,13.184184074401855
GOOGL,2011-04-19,13.051301002502441
GOOGL,2011-04-20,13.15640640258789
GOOGL,2011-04-21,13.140641212463379
GOOGL,2011-04-25,13.139389038085938
GOOGL,2011-04-26,13.333833694458008
GOOGL,2011-04-27,13.457456588745117
GOOGL,2011-04-28,13.462713241577148
GOOGL,2011-04-29,13.61611557006836
GOOGL,2011-05-02,13.477477073669434
GOOGL,2011-05-03,13.360610961914062
GOOGL,2011-05-04,13.408158302307129
GOOGL,2011-05-05,13.37012004852295
GOOGL,2011-05-06,13.395895957946777
GOOGL,2011-05-09,13.45545482635498
GOOGL,2011-05-10,13.580080032348633
GOOGL,2011-05-11,13.399649620056152
GOOGL,2011-05-12,13.389639854431152
GOOGL,2011-05-13,13.252001762390137
GOOGL,2011-05-16,12.973472595214844
GOOGL,2011-05-17,13.274774551391602
GOOGL,2011-05-18,13.258508682250977
GOOGL,2011-05-19,13.29454517364502
GOOGL,2011-05-20,13.113863945007324
GOOGL,2011-05-23,12.972723007202148
GOOGL,2011-05-24,12.96946907043457
GOOGL,2011-05-25,13.004755020141602
GOOGL,2011-05-26,12.966216087341309
GOOGL,2011-05-27,13.03553581237793
GOOGL,2011-05-31,13.238739013671875
GOOGL,2011-06-01,13.153153419494629
GOOGL,2011-06-02,13.214715003967285
GOOGL,2011-06-03,13.090089797973633
GOOGL,2011-06-06,13.03954029083252
GOOGL,2011-06-07,12.988739013671875
GOOGL,2011-06-08,12.992241859436035
GOOGL,2011-06-09,12.931180953979492
GOOGL,2011-06-10,12.750500679016113
GOOGL,2011-06-13,12.630881309509277
GOOGL,2011-06-14,12.721972465515137
GOOGL,2011-06-15,12.586336135864258
GOOGL,2011-06-16,12.521772384643555
GOOGL,2011-06-17,12.137638092041016
GOOGL,2011-06-20,12.126626968383789
GOOGL,2011-06-21,12.337336540222168
GOOGL,2011-06-22,12.187437057495117
GOOGL,2011-06-23,12.017518043518066
GOOGL,2011-06-24,11.88388442993164
GOOGL,2011-06-27,12.08208179473877
GOOGL,2011-06-28,12.353604316711426
GOOGL,2011-06-29,12.451702117919922
GOOGL,2011-06-30,12.672171592712402
GOOGL,2011-07-01,13.038788795471191
GOOGL,2011-07-05,13.324323654174805
GOOGL,2011-07-06,13.3973970413208
GOOGL,2011-07-07,13.678679466247559
GOOGL,2011-07-08,13.31306266784668
GOOGL,2011-07-11,13.195195198059082
GOOGL,2011-07-12,13.363614082336426
GOOGL,2011-07-13,13.469969749450684
GOOGL,2011-07-14,13.236737251281738
GOOGL,2011-07-15,14.95545482635498
GOOGL,2011-07-18,14.888387680053711
GOOGL,2011-07-19,15.078828811645508
GOOGL,2011-07-20,14.898649215698242
GOOGL,2011-07-21,15.189940452575684
GOOGL,2011-07-22,15.471220970153809
GOOGL,2011-07-25,15.489990234375
GOOGL,2011-07-26,15.57857894897461
GOOGL,2011-07-27,15.195695877075195
GOOGL,2011-07-28,15.288788795471191
GOOGL,2011-07-29,15.107357025146484
GOOGL,2011-08-01,15.184433937072754
GOOGL,2011-08-02,14.824825286865234
GOOGL,2011-08-03,15.044294357299805
GOOGL,2011-08-04,14.452451705932617
GOOGL,2011-08-05,14.490489959716797
GOOGL,2011-08-08,13.664163589477539
GOOGL,2011-08-09,14.349599838256836
GOOGL,2011-08-10,13.738988876342773
GOOGL,2011-08-11,14.067317008972168
GOOGL,2011-08-12,14.108358383178711
GOOGL,2011-08-15,13.944695472717285
GOOGL,2011-08-16,13.48848819732666
GOOGL,2011-08-17,13.34209156036377
GOOGL,2011-08-18,12.634634971618652
GOOGL,2011-08-19,12.285284996032715
GOOGL,2011-08-22,12.466716766357422
GOOGL,2011-08-23,12.98348331451416
GOOGL,2011-08-24,13.095344543457031
GOOGL,2011-08-25,13.01401424407959
GOOGL,2011-08-26,13.184684753417969
GOOGL,2011-08-29,13.490489959716797
GOOGL,2011-08-30,13.531030654907227
GOOGL,2011-08-31,13.537537574768066
GOOGL,2011-09-01,13.325825691223145
GOOGL,2011-09-02,13.134134292602539
GOOGL,2011-09-06,13.067567825317383
GOOGL,2011-09-07,13.364113807678223
GOOGL,2011-09-08,13.3873872756958
GOOGL,2011-09-09,13.134384155273438
GOOGL,2011-09-12,13.266265869140625
GOOGL,2011-09-13,13.251251220703125
GOOGL,2011-09-14,13.315065383911133
GOOGL,2011-09-15,13.577577590942383
GOOGL,2011-09-16,13.680681228637695
GOOGL,2011-09-19,13.68043041229248
GOOGL,2011-09-20,13.679429054260254
GOOGL,2011-09-21,13.49349308013916
GOOGL,2011-09-22,13.029529571533203
GOOGL,2011-09-23,13.150900840759277
GOOGL,2011-09-26,13.310561180114746
GOOGL,2011-09-27,13.496996879577637
GOOGL,2011-09-28,13.234233856201172
GOOGL,2011-09-29,13.200700759887695
GOOGL,2011-09-30,12.88888931274414
GOOGL,2011-10-03,12.400400161743164
GOOGL,2011-10-04,12.560059547424316
GOOGL,2011-10-05,12.63012981414795
GOOGL,2011-10-06,12.880631446838379
GOOGL,2011-10-07,12.890891075134277
GOOGL,2011-10-10,13.442692756652832
GOOGL,2011-10-11,13.593092918395996
GOOGL,2011-10-12,13.726225852966309
GOOGL,2011-10-13,13.988739013671875
GOOGL,2011-10-14,14.806806564331055
GOOGL,2011-10-17,14.574825286865234
GOOGL,2011-10-18,14.777527809143066
GOOGL,2011-10-19,14.532032012939453
GOOGL,2011-10-20,14.606355667114258
GOOGL,2011-10-21,14.777027130126953
GOOGL,2011-10-24,14.925424575805664
GOOGL,2011-10-25,14.59359359741211
GOOGL,2011-10-26,14.672422409057617
GOOGL,2011-10-27,14.981732368469238
GOOGL,2011-10-28,15.018519401550293
GOOGL,2011-10-31,14.830830574035645
GOOGL,2011-11-01,14.480731010437012
GOOGL,2011-11-02,14.63513469696045
GOOGL,2011-11-03,14.952451705932617
GOOGL,2011-11-04,14.918417930603027
GOOGL,2011-11-07,15.223472595214844
GOOGL,2011-11-08,15.323823928833008
GOOGL,2011-11-09,15.038788795471191
GOOGL,2011-11-10,14.891892433166504
GOOGL,2011-11-11,15.223974227905273
GOOGL,2011-11-14,15.340339660644531
GOOGL,2011-11-15,15.429429054260254
GOOGL,2011-11-16,15.302051544189453
GOOGL,2011-11-17,15.036787033081055
GOOGL,2011-11-18,14.886886596679688
GOOGL,2011-11-21,14.53803825378418
GOOGL,2011-11-22,14.514514923095703
GOOGL,2011-11-23,14.267017364501953
GOOGL,2011-11-25,14.089089393615723
GOOGL,2011-11-28,14.71946907043457
GOOGL,2011-11-29,14.587838172912598
GOOGL,2011-11-30,14.999750137329102
GOOGL,2011-12-01,15.359609603881836
GOOGL,2011-12-02,15.524524688720703
GOOGL,2011-12-05,15.656907081604004
GOOGL,2011-12-06,15.60986042022705
GOOGL,2011-12-07,15.600350379943848
GOOGL,2011-12-08,15.416666984558105
GOOGL,2011-12-09,15.701201438903809
GOOGL,2011-12-12,15.650400161743164
GOOGL,2011-12-13,15.65640640258789
GOOGL,2011-12-14,15.467217445373535
GOOGL,2011-12-15,15.504003524780273
GOOGL,2011-12-16,15.664665222167969
GOOGL,2011-12-19,15.561310768127441
GOOGL,2011-12-20,15.775025367736816
GOOGL,2011-12-21,15.661161422729492
GOOGL,2011-12-22,15.758257865905762
GOOGL,2011-12-23,15.844344139099121
GOOGL,2011-12-27,16.02227210998535
GOOGL,2011-12-28,16.008508682250977
GOOGL,2011-12-29,16.07607650756836
GOOGL,2011-12-30,16.163663864135742
GOOGL,2012-01-03,16.651901245117188
GOOGL,2012-01-04,16.723724365234375
GOOGL,2012-01-05,16.491741180419922
GOOGL,2012-01-06,16.266767501831055
GOOGL,2012-01-09,15.57707691192627
GOOGL,2012-01-10,15.594094276428223
GOOGL,2012-01-11,15.664665222167969
GOOGL,2012-01-12,15.756756782531738
GOOGL,2012-01-13,15.640390396118164
GOOGL,2012-01-17,15.730230331420898
GOOGL,2012-01-18,15.83858871459961
GOOGL,2012-01-19,16.0052547454834
GOOGL,2012-01-20,14.664414405822754
GOOGL,2012-01-23,14.652652740478516
GOOGL,2012-01-24,14.537788391113281
GOOGL,2012-01-25,14.25150203704834
GOOGL,2012-01-26,14.216716766357422
GOOGL,2012-01-27,14.51401424407959
GOOGL,2012-01-30,14.456707000732422
GOOGL,2012-01-31,14.517267227172852
GOOGL,2012-02-01,14.535284996032715
GOOGL,2012-02-02,14.6423921585083
GOOGL,2012-02-03,14.923172950744629
GOOGL,2012-02-06,15.242491722106934
GOOGL,2012-02-07,15.184433937072754
GOOGL,2012-02-08,15.26151180267334
GOOGL,2012-02-09,15.301801681518555
GOOGL,2012-02-10,15.16291332244873
GOOGL,2012-02-13,15.320320129394531
GOOGL,2012-02-14,15.259259223937988
GOOGL,2012-02-15,15.154153823852539
GOOGL,2012-02-16,15.178177833557129
GOOGL,2012-02-17,15.131131172180176
GOOGL,2012-02-21,15.365365028381348
GOOGL,2012-02-22,15.213713645935059
GOOGL,2012-02-23,15.16791820526123
GOOGL,2012-02-24,15.262763023376465
GOOGL,2012-02-27,15.247998237609863
GOOGL,2012-02-28,15.475225448608398
GOOGL,2012-02-29,15.471721649169922
GOOGL,2012-03-01,15.575575828552246
GOOGL,2012-03-02,15.546796798706055
GOOGL,2012-03-05,15.371622085571289
GOOGL,2012-03-06,15.139139175415039
GOOGL,2012-03-07,15.185185432434082
GOOGL,2012-03-08,15.193694114685059
GOOGL,2012-03-09,15.021270751953125
GOOGL,2012-03-12,15.14389419555664
GOOGL,2012-03-13,15.459959983825684
GOOGL,2012-03-14,15.415164947509766
GOOGL,2012-03-15,15.543793678283691
GOOGL,2012-03-16,15.641641616821289
GOOGL,2012-03-19,15.865365028381348
GOOGL,2012-03-20,15.853102684020996
GOOGL,2012-03-21,16.01551628112793
GOOGL,2012-03-22,16.167417526245117
GOOGL,2012-03-23,16.08083152770996
GOOGL,2012-03-26,16.24949836730957
GOOGL,2012-03-27,16.191692352294922
GOOGL,2012-03-28,16.410409927368164
GOOGL,2012-03-29,16.226476669311523
GOOGL,2012-03-30,16.047046661376953
GOOGL,2012-04-02,16.189189910888672
GOOGL,2012-04-03,16.081581115722656
GOOGL,2012-04-04,15.894644737243652
GOOGL,2012-04-05,15.823823928833008
GOOGL,2012-04-09,15.786787033081055
GOOGL,2012-04-10,15.687187194824219
GOOGL,2012-04-11,15.914915084838867
GOOGL,2012-04-12,16.291542053222656
GOOGL,2012-04-13,15.630631446838379
GOOGL,2012-04-16,15.166916847229004
GOOGL,2012-04-17,15.254505157470703
GOOGL,2012-04-18,15.201451301574707
GOOGL,2012-04-19,14.997496604919434
GOOGL,2012-04-20,14.91641616821289
GOOGL,2012-04-23,14.954955101013184
GOOGL,2012-04-24,15.046796798706055
GOOGL,2012-04-25,15.258257865905762
GOOGL,2012-04-26,15.402152061462402
GOOGL,2012-04-27,15.38988971710205
GOOGL,2012-04-30,15.136385917663574
GOOGL,2012-05-01,15.125876426696777
GOOGL,2012-05-02,15.196697235107422
GOOGL,2012-05-03,15.290790557861328
GOOGL,2012-05-04,14.939188957214355
GOOGL,2012-05-07,15.203953742980957
GOOGL,2012-05-08,15.335084915161133
GOOGL,2012-05-09,15.243993759155273
GOOGL,2012-05-10,15.356857299804688
GOOGL,2012-05-11,15.145895957946777
GOOGL,2012-05-14,15.11511516571045
GOOGL,2012-05-15,15.29304313659668
GOOGL,2012-05-16,15.738988876342773
GOOGL,2012-05-17,15.591841697692871
GOOGL,2012-05-18,15.025025367736816
GOOGL,2012-05-21,15.368118286132812
GOOGL,2012-05-22,15.035035133361816
GOOGL,2012-05-23,15.251751899719238
GOOGL,2012-05-24,15.106607437133789
GOOGL,2012-05-25,14.80305290222168
GOOGL,2012-05-29,14.873373031616211
GOOGL,2012-05-30,14.720470428466797
GOOGL,2012-05-31,14.536035537719727
GOOGL,2012-06-01,14.288788795471191
GOOGL,2012-06-04,14.479228973388672
GOOGL,2012-06-05,14.274524688720703
GOOGL,2012-06-06,14.528779029846191
GOOGL,2012-06-07,14.470219612121582
GOOGL,2012-06-08,14.525775909423828
GOOGL,2012-06-11,14.226726531982422
GOOGL,2012-06-12,14.141641616821289
GOOGL,2012-06-13,14.041291236877441
GOOGL,2012-06-14,13.990240097045898
GOOGL,2012-06-15,14.126876831054688
GOOGL,2012-06-18,14.28553581237793
GOOGL,2012-06-19,14.552803039550781
GOOGL,2012-06-20,14.452201843261719
GOOGL,2012-06-21,14.144393920898438
GOOGL,2012-06-22,14.301301002502441
GOOGL,2012-06-25,14.031532287597656
GOOGL,2012-06-26,14.131131172180176
GOOGL,2012-06-27,14.246747016906738
GOOGL,2012-06-28,14.121871948242188
GOOGL,2012-06-29,14.516265869140625
GOOGL,2012-07-02,14.526275634765625
GOOGL,2012-07-03,14.71045970916748
GOOGL,2012-07-05,14.91291332244873
GOOGL,2012-07-06,14.664163589477539
GOOGL,2012-07-09,14.664915084838867
GOOGL,2012-07-10,14.55705738067627
GOOGL,2012-07-11,14.29404354095459
GOOGL,2012-07-12,14.276275634765625
GOOGL,2012-07-13,14.427427291870117
GOOGL,2012-07-16,14.3873872756958
GOOGL,2012-07-17,14.432682991027832
GOOGL,2012-07-18,14.533534049987793
GOOGL,2012-07-19,14.841341018676758
GOOGL,2012-07-20,15.285785675048828
GOOGL,2012-07-23,15.403153419494629
GOOGL,2012-07-24,15.20445442199707
GOOGL,2012-07-25,15.214964866638184
GOOGL,2012-07-26,15.349349021911621
GOOGL,2012-07-27,15.88988971710205
GOOGL,2012-07-30,15.823323249816895
GOOGL,2012-07-31,15.840089797973633
GOOGL,2012-08-01,15.832833290100098
GOOGL,2012-08-02,15.73448371887207
GOOGL,2012-08-03,16.049299240112305
GOOGL,2012-08-06,16.08658790588379
GOOGL,2012-08-07,16.029529571533203
GOOGL,2012-08-08,16.071821212768555
GOOGL,2012-08-09,16.074825286865234
GOOGL,2012-08-10,16.06606674194336
GOOGL,2012-08-13,16.516767501831055
GOOGL,2012-08-14,16.733232498168945
GOOGL,2012-08-15,16.7052059173584
GOOGL,2012-08-16,16.83858871459961
GOOGL,2012-08-17,16.945444107055664
GOOGL,2012-08-20,16.905405044555664
GOOGL,2012-08-21,16.754505157470703
GOOGL,2012-08-22,16.94644546508789
GOOGL,2012-08-23,16.93693733215332
GOOGL,2012-08-24,16.98273277282715
GOOGL,2012-08-27,16.74724769592285
GOOGL,2012-08-28,16.948198318481445
GOOGL,2012-08-29,17.217466354370117
GOOGL,2012-08-30,17.059059143066406
GOOGL,2012-08-31,17.144393920898438
GOOGL,2012-09-04,17.04304313659668
GOOGL,2012-09-05,17.0350341796875
GOOGL,2012-09-06,17.50250244140625
GOOGL,2012-09-07,17.67142105102539
GOOGL,2012-09-10,17.536787033081055
GOOGL,2012-09-11,17.322071075439453
GOOGL,2012-09-12,17.289289474487305
GOOGL,2012-09-13,17.668668746948242
GOOGL,2012-09-14,17.7597599029541
GOOGL,2012-09-17,17.76726722717285
GOOGL,2012-09-18,17.9749755859375
GOOGL,2012-09-19,18.205705642700195
GOOGL,2012-09-20,18.221221923828125
GOOGL,2012-09-21,18.368118286132812
GOOGL,2012-09-24,18.753253936767578
GOOGL,2012-09-25,18.74774742126465
GOOGL,2012-09-26,18.85535430908203
GOOGL,2012-09-27,18.93143081665039
GOOGL,2012-09-28,18.881380081176758
GOOGL,2012-10-01,19.06356430053711
GOOGL,2012-10-02,18.943693161010742
GOOGL,2012-10-03,19.081581115722656
GOOGL,2012-10-04,19.220470428466797
GOOGL,2012-10-05,19.210460662841797
GOOGL,2012-10-08,18.9649658203125
GOOGL,2012-10-09,18.62087059020996
GOOGL,2012-10-10,18.632633209228516
GOOGL,2012-10-11,18.805805206298828
GOOGL,2012-10-12,18.637386322021484
GOOGL,2012-10-15,18.54304313659668
GOOGL,2012-10-16,18.63613510131836
GOOGL,2012-10-17,18.906156539916992
GOOGL,2012-10-18,17.392391204833984
GOOGL,2012-10-19,17.061811447143555
GOOGL,2012-10-22,16.983734130859375
GOOGL,2012-10-23,17.025775909423828
GOOGL,2012-10-24,16.94944953918457
GOOGL,2012-10-25,16.960960388183594
GOOGL,2012-10-26,16.895645141601562
GOOGL,2012-10-31,17.024524688720703
GOOGL,2012-11-01,17.20695686340332
GOOGL,2012-11-02,17.2152156829834
GOOGL,2012-11-05,17.09109115600586
GOOGL,2012-11-06,17.060060501098633
GOOGL,2012-11-07,16.69469451904297
GOOGL,2012-11-08,16.32357406616211
GOOGL,2012-11-09,16.592342376708984
GOOGL,2012-11-12,16.66416358947754
GOOGL,2012-11-13,16.49274253845215
GOOGL,2012-11-14,16.330080032348633
GOOGL,2012-11-15,16.19769859313965
GOOGL,2012-11-16,16.195695877075195
GOOGL,2012-11-19,16.72197151184082
GOOGL,2012-11-20,16.766016006469727
GOOGL,2012-11-21,16.66341209411621
GOOGL,2012-11-23,16.715965270996094
GOOGL,2012-11-26,16.54529571533203
GOOGL,2012-11-27,16.784534454345703
GOOGL,2012-11-28,17.108858108520508
GOOGL,2012-11-29,17.314565658569336
GOOGL,2012-11-30,17.476726531982422
GOOGL,2012-12-03,17.398649215698242
GOOGL,2012-12-04,17.29304313659668
GOOGL,2012-12-05,17.21271324157715
GOOGL,2012-12-06,17.29554557800293
GOOGL,2012-12-07,17.122371673583984
GOOGL,2012-12-10,17.152652740478516
GOOGL,2012-12-11,17.43943977355957
GOOGL,2012-12-12,17.45645523071289
GOOGL,2012-12-13,17.585084915161133
GOOGL,2012-12-14,17.566566467285156
GOOGL,2012-12-17,18.037538528442383
GOOGL,2012-12-18,18.0447940826416
GOOGL,2012-12-19,18.020771026611328
GOOGL,2012-12-20,18.077077865600586
GOOGL,2012-12-21,17.908658981323242
GOOGL,2012-12-24,17.7552547454834
GOOGL,2012-12-26,17.73948860168457
GOOGL,2012-12-27,17.674924850463867
GOOGL,2012-12-28,17.51776885986328
GOOGL,2012-12-31,17.70220184326172
GOOGL,2013-01-02,18.099348068237305
GOOGL,2013-01-03,18.109859466552734
GOOGL,2013-01-04,18.46771812438965
GOOGL,2013-01-07,18.387136459350586
GOOGL,2013-01-08,18.35085105895996
GOOGL,2013-01-09,18.471471786499023
GOOGL,2013-01-10,18.55555534362793
GOOGL,2013-01-11,18.518268585205078
GOOGL,2013-01-14,18.099348068237305
GOOGL,2013-01-15,18.14139175415039
GOOGL,2013-01-16,17.897647857666016
GOOGL,2013-01-17,17.800800323486328
GOOGL,2013-01-18,17.630380630493164
GOOGL,2013-01-22,17.589338302612305
GOOGL,2013-01-23,18.556055068969727
GOOGL,2013-01-24,18.87412452697754
GOOGL,2013-01-25,18.860610961914062
GOOGL,2013-01-28,18.787036895751953
GOOGL,2013-01-29,18.86086082458496
GOOGL,2013-01-30,18.864614486694336
GOOGL,2013-01-31,18.911161422729492
GOOGL,2013-02-01,19.409408569335938
GOOGL,2013-02-04,18.99449348449707
GOOGL,2013-02-05,19.162662506103516
GOOGL,2013-02-06,19.273523330688477
GOOGL,2013-02-07,19.368118286132812
GOOGL,2013-02-08,19.65390396118164
GOOGL,2013-02-11,19.580080032348633
GOOGL,2013-02-12,19.537036895751953
GOOGL,2013-02-13,19.59109115600586
GOOGL,2013-02-14,19.7152156829834
GOOGL,2013-02-15,19.842092514038086
GOOGL,2013-02-19,20.19144058227539
GOOGL,2013-02-20,19.831331253051758
GOOGL,2013-02-21,19.908157348632812
GOOGL,2013-02-22,20.01276206970215
GOOGL,2013-02-25,19.789039611816406
GOOGL,2013-02-26,19.77302360534668
GOOGL,2013-02-27,20.014514923095703
GOOGL,2013-02-28,20.050050735473633
GOOGL,2013-03-01,20.174924850463867
GOOGL,2013-03-04,20.55805778503418
GOOGL,2013-03-05,20.985986709594727
GOOGL,2013-03-06,20.80530548095703
GOOGL,2013-03-07,20.83583641052246
GOOGL,2013-03-08,20.808809280395508
GOOGL,2013-03-11,20.89139175415039
GOOGL,2013-03-12,20.710960388183594
GOOGL,2013-03-13,20.65340232849121
GOOGL,2013-03-14,20.559059143066406
GOOGL,2013-03-15,20.377878189086914
GOOGL,2013-03-18,20.2149658203125
GOOGL,2013-03-19,20.303302764892578
GOOGL,2013-03-20,20.388137817382812
GOOGL,2013-03-21,20.301801681518555
GOOGL,2013-03-22,20.27802848815918
GOOGL,2013-03-25,20.261260986328125
GOOGL,2013-03-26,20.33083152770996
GOOGL,2013-03-27,20.08658790588379
GOOGL,2013-03-28,19.874624252319336
GOOGL,2013-04-01,20.049800872802734
GOOGL,2013-04-02,20.346345901489258
GOOGL,2013-04-03,20.175174713134766
GOOGL,2013-04-04,19.89664649963379
GOOGL,2013-04-05,19.59584617614746
GOOGL,2013-04-08,19.390640258789062
GOOGL,2013-04-09,19.460710525512695
GOOGL,2013-04-10,19.774274826049805
GOOGL,2013-04-11,19.779529571533203
GOOGL,2013-04-12,19.771020889282227
GOOGL,2013-04-15,19.56781768798828
GOOGL,2013-04-16,19.854103088378906
GOOGL,2013-04-17,19.58358383178711
GOOGL,2013-04-18,19.16691780090332
GOOGL,2013-04-19,20.016767501831055
GOOGL,2013-04-22,20.02277374267578
GOOGL,2013-04-23,20.21771812438965
GOOGL,2013-04-24,20.35660743713379
GOOGL,2013-04-25,20.24774742126465
GOOGL,2013-04-26,20.05555534362793
GOOGL,2013-04-29,20.496997833251953
GOOGL,2013-04-30,20.634885787963867
GOOGL,2013-05-01,20.531280517578125
GOOGL,2013-05-02,20.761011123657227
GOOGL,2013-05-03,21.16416358947754
GOOGL,2013-05-06,21.56031036376953
GOOGL,2013-05-07,21.45220184326172
GOOGL,2013-05-08,21.862613677978516
GOOGL,2013-05-09,21.808809280395508
GOOGL,2013-05-10,22.02777862548828
GOOGL,2013-05-13,21.9602108001709
GOOGL,2013-05-14,22.19969940185547
GOOGL,2013-05-15,22.920169830322266
GOOGL,2013-05-16,22.619369506835938
GOOGL,2013-05-17,22.75225257873535
GOOGL,2013-05-20,22.735986709594727
GOOGL,2013-05-21,22.69694709777832
GOOGL,2013-05-22,22.25775718688965
GOOGL,2013-05-23,22.091842651367188
GOOGL,2013-05-24,21.854854583740234
GOOGL,2013-05-28,22.053804397583008
GOOGL,2013-05-29,21.72947883605957
GOOGL,2013-05-30,21.790790557861328
GOOGL,2013-05-31,21.80230140686035
GOOGL,2013-06-03,21.712461471557617
GOOGL,2013-06-04,21.498998641967773
GOOGL,2013-06-05,21.514013290405273
GOOGL,2013-06-06,21.637638092041016
GOOGL,2013-06-07,22.0152645111084
GOOGL,2013-06-10,22.27777862548828
GOOGL,2013-06-11,22.01726722717285
GOOGL,2013-06-12,21.821321487426758
GOOGL,2013-06-13,21.94694709777832
GOOGL,2013-06-14,21.897897720336914
GOOGL,2013-06-17,22.178428649902344
GOOGL,2013-06-18,22.53803825378418
GOOGL,2013-06-19,22.539539337158203
GOOGL,2013-06-20,22.140640258789062
GOOGL,2013-06-21,22.04529571533203
GOOGL,2013-06-24,21.766517639160156
GOOGL,2013-06-25,21.676677703857422
GOOGL,2013-06-26,21.863113403320312
GOOGL,2013-06-27,21.948699951171875
GOOGL,2013-06-28,22.031280517578125
GOOGL,2013-07-01,22.219219207763672
GOOGL,2013-07-02,22.079830169677734
GOOGL,2013-07-03,22.182933807373047
GOOGL,2013-07-05,22.359609603881836
GOOGL,2013-07-08,22.649900436401367
GOOGL,2013-07-09,22.653654098510742
GOOGL,2013-07-10,22.672422409057617
GOOGL,2013-07-11,23.029029846191406
GOOGL,2013-07-12,23.098098754882812
GOOGL,2013-07-15,23.140390396118164
GOOGL,2013-07-16,23.013263702392578
GOOGL,2013-07-17,22.986736297607422
GOOGL,2013-07-18,22.7897891998291
GOOGL,2013-07-19,22.437437057495117
GOOGL,2013-07-22,22.79029083251953
GOOGL,2013-07-23,22.617618560791016
GOOGL,2013-07-24,22.595094680786133
GOOGL,2013-07-25,22.21471405029297
GOOGL,2013-07-26,22.155906677246094
GOOGL,2013-07-29,22.078828811645508
GOOGL,2013-07-30,22.29529571533203
GOOGL,2013-07-31,22.215965270996094
GOOGL,2013-08-01,22.628128051757812
GOOGL,2013-08-02,22.68693733215332
GOOGL,2013-08-05,22.647647857666016
GOOGL,2013-08-06,22.436687469482422
GOOGL,2013-08-07,22.28853988647461
GOOGL,2013-08-08,22.338838577270508
GOOGL,2013-08-09,22.282533645629883
GOOGL,2013-08-12,22.159910202026367
GOOGL,2013-08-13,22.053302764892578
GOOGL,2013-08-14,21.767017364501953
GOOGL,2013-08-15,21.51301383972168
GOOGL,2013-08-16,21.444194793701172
GOOGL,2013-08-19,21.662912368774414
GOOGL,2013-08-20,21.65715789794922
GOOGL,2013-08-21,21.7550048828125
GOOGL,2013-08-22,21.864614486694336
GOOGL,2013-08-23,21.777027130126953
GOOGL,2013-08-26,21.68143081665039
GOOGL,2013-08-27,21.2750244140625
GOOGL,2013-08-28,21.2349853515625
GOOGL,2013-08-29,21.40715789794922
GOOGL,2013-08-30,21.193693161010742
GOOGL,2013-09-03,21.531030654907227
GOOGL,2013-09-04,21.812562942504883
GOOGL,2013-09-05,22.011011123657227
GOOGL,2013-09-06,22.011512756347656
GOOGL,2013-09-09,22.223472595214844
GOOGL,2013-09-10,22.238988876342773
GOOGL,2013-09-11,22.42717742919922
GOOGL,2013-09-12,22.348848342895508
GOOGL,2013-09-13,22.248998641967773
GOOGL,2013-09-16,22.216215133666992
GOOGL,2013-09-17,22.174924850463867
GOOGL,2013-09-18,22.605606079101562
GOOGL,2013-09-19,22.48223114013672
GOOGL,2013-09-20,22.60034942626953
GOOGL,2013-09-23,22.18468475341797
GOOGL,2013-09-24,22.193193435668945
GOOGL,2013-09-25,21.95270347595215
GOOGL,2013-09-26,21.976226806640625
GOOGL,2013-09-27,21.931682586669922
GOOGL,2013-09-30,21.91967010498047
GOOGL,2013-10-01,22.19719696044922
GOOGL,2013-10-02,22.22197151184082
GOOGL,2013-10-03,21.92417335510254
GOOGL,2013-10-04,21.830581665039062
GOOGL,2013-10-07,21.665164947509766
GOOGL,2013-10-08,21.363113403320312
GOOGL,2013-10-09,21.417917251586914
GOOGL,2013-10-10,21.72772789001465
GOOGL,2013-10-11,21.821571350097656
GOOGL,2013-10-14,21.92467498779297
GOOGL,2013-10-15,22.072322845458984
GOOGL,2013-10-16,22.473222732543945
GOOGL,2013-10-17,22.241992950439453
GOOGL,2013-10-18,25.31056022644043
GOOGL,2013-10-21,25.107608795166016
GOOGL,2013-10-22,25.200199127197266
GOOGL,2013-10-23,25.81106185913086
GOOGL,2013-10-24,25.664413452148438
GOOGL,2013-10-25,25.405405044555664
GOOGL,2013-10-28,25.400400161743164
GOOGL,2013-10-29,25.93193244934082
GOOGL,2013-10-30,25.786285400390625
GOOGL,2013-10-31,25.79029083251953
GOOGL,2013-11-01,25.701702117919922
GOOGL,2013-11-04,25.678428649902344
GOOGL,2013-11-05,25.56356430053711
GOOGL,2013-11-06,25.594343185424805
GOOGL,2013-11-07,25.223974227905273
GOOGL,2013-11-08,25.426176071166992
GOOGL,2013-11-11,25.2900390625
GOOGL,2013-11-12,25.319820404052734
GOOGL,2013-11-13,25.837587356567383
GOOGL,2013-11-14,25.90665626525879
GOOGL,2013-11-15,25.864864349365234
GOOGL,2013-11-18,25.814565658569336
GOOGL,2013-11-19,25.655656814575195
GOOGL,2013-11-20,25.583332061767578
GOOGL,2013-11-21,25.877628326416016
GOOGL,2013-11-22,25.82307243347168
GOOGL,2013-11-25,26.174423217773438
GOOGL,2013-11-26,26.486736297607422
GOOGL,2013-11-27,26.604354858398438
GOOGL,2013-11-29,26.516265869140625
GOOGL,2013-12-02,26.38838768005371
GOOGL,2013-12-03,26.357858657836914
GOOGL,2013-12-04,26.480981826782227
GOOGL,2013-12-05,26.4599609375
GOOGL,2013-12-06,26.773523330688477
GOOGL,2013-12-09,26.980480194091797
GOOGL,2013-12-10,27.143644332885742
GOOGL,2013-12-11,26.959209442138672
GOOGL,2013-12-12,26.775775909423828
GOOGL,2013-12-13,26.546295166015625
GOOGL,2013-12-16,26.851350784301758
GOOGL,2013-12-17,26.773273468017578
GOOGL,2013-12-18,27.145896911621094
GOOGL,2013-12-19,27.18268394470215
GOOGL,2013-12-20,27.54304313659668
GOOGL,2013-12-23,27.905405044555664
GOOGL,2013-12-24,27.823823928833008
GOOGL,2013-12-26,27.96446418762207
GOOGL,2013-12-27,27.987987518310547
GOOGL,2013-12-30,27.764263153076172
GOOGL,2013-12-31,28.045795440673828
GOOGL,2014-01-02,27.85585594177246
GOOGL,2014-01-03,27.652652740478516
GOOGL,2014-01-06,27.960960388183594
GOOGL,2014-01-07,28.5
GOOGL,2014-01-08,28.559309005737305
GOOGL,2014-01-09,28.284284591674805
GOOGL,2014-01-10,28.28278350830078
GOOGL,2014-01-13,28.102603912353516
GOOGL,2014-01-14,28.763763427734375
GOOGL,2014-01-15,28.744243621826172
GOOGL,2014-01-16,28.93443489074707
GOOGL,2014-01-17,28.792041778564453
GOOGL,2014-01-21,29.12162208557129
GOOGL,2014-01-22,29.15465545654297
GOOGL,2014-01-23,29.031532287597656
GOOGL,2014-01-24,28.12387466430664
GOOGL,2014-01-27,27.558307647705078
GOOGL,2014-01-28,28.10335350036621
GOOGL,2014-01-29,27.700700759887695
GOOGL,2014-01-30,28.413162231445312
GOOGL,2014-01-31,29.553804397583008
GOOGL,2014-02-03,28.36411476135254
GOOGL,2014-02-04,28.48248291015625
GOOGL,2014-02-05,28.60860824584961
GOOGL,2014-02-06,29.02802848815918
GOOGL,2014-02-07,29.465465545654297
GOOGL,2014-02-10,29.352603912353516
GOOGL,2014-02-11,29.784284591674805
GOOGL,2014-02-12,29.69694709777832
GOOGL,2014-02-13,30.027528762817383
GOOGL,2014-02-14,30.100099563598633
GOOGL,2014-02-18,30.30230140686035
GOOGL,2014-02-19,30.08858871459961
GOOGL,2014-02-20,30.132883071899414
GOOGL,2014-02-21,30.124874114990234
GOOGL,2014-02-24,30.343093872070312
GOOGL,2014-02-25,30.53053092956543
GOOGL,2014-02-26,30.5347843170166
GOOGL,2014-02-27,30.510761260986328
GOOGL,2014-02-28,30.421672821044922
GOOGL,2014-03-03,30.097347259521484
GOOGL,2014-03-04,30.403152465820312
GOOGL,2014-03-05,30.48698616027832
GOOGL,2014-03-06,30.520771026611328
GOOGL,2014-03-07,30.400150299072266
GOOGL,2014-03-10,30.319570541381836
GOOGL,2014-03-11,30.0297794342041
GOOGL,2014-03-12,30.21271324157715
GOOGL,2014-03-13,29.756256103515625
GOOGL,2014-03-14,29.349348068237305
GOOGL,2014-03-17,29.832332611083984
GOOGL,2014-03-18,30.311811447143555
GOOGL,2014-03-19,30.011260986328125
GOOGL,2014-03-20,29.958959579467773
GOOGL,2014-03-21,29.605606079101562
GOOGL,2014-03-24,28.97722625732422
GOOGL,2014-03-25,28.996997833251953
GOOGL,2014-03-26,28.327577590942383
GOOGL,2014-03-27,27.884885787963867
GOOGL,2014-03-28,28.031782150268555
GOOGL,2014-03-31,27.890640258789062
GOOGL,2014-04-01,28.400651931762695
GOOGL,2014-04-02,28.405906677246094
GOOGL,2014-04-03,28.575000762939453
GOOGL,2014-04-04,27.262500762939453
GOOGL,2014-04-07,27.0314998626709
GOOGL,2014-04-08,27.875499725341797
GOOGL,2014-04-09,28.351999282836914
GOOGL,2014-04-10,27.33449935913086
GOOGL,2014-04-11,26.88800048828125
GOOGL,2014-04-14,27.260000228881836
GOOGL,2014-04-15,27.434999465942383
GOOGL,2014-04-16,28.19499969482422
GOOGL,2014-04-17,27.16699981689453
GOOGL,2014-04-21,26.9685001373291
GOOGL,2014-04-22,27.274999618530273
GOOGL,2014-04-23,26.875499725341797
GOOGL,2014-04-24,26.722000122070312
GOOGL,2014-04-25,26.155000686645508
GOOGL,2014-04-28,26.14900016784668
GOOGL,2014-04-29,26.816499710083008
GOOGL,2014-04-30,26.743999481201172
GOOGL,2014-05-01,26.92650032043457
GOOGL,2014-05-02,26.693500518798828
GOOGL,2014-05-05,26.76650047302246
GOOGL,2014-05-06,26.12849998474121
GOOGL,2014-05-07,25.899999618530273
GOOGL,2014-05-08,26.008499145507812
GOOGL,2014-05-09,26.33099937438965
GOOGL,2014-05-12,26.921499252319336
GOOGL,2014-05-13,27.07699966430664
GOOGL,2014-05-14,26.720500946044922
GOOGL,2014-05-15,26.45599937438965
GOOGL,2014-05-16,26.415000915527344
GOOGL,2014-05-19,26.941499710083008
GOOGL,2014-05-20,27.019500732421875
GOOGL,2014-05-21,27.485000610351562
GOOGL,2014-05-22,27.772499084472656
GOOGL,2014-05-23,28.190000534057617
GOOGL,2014-05-27,28.743499755859375
GOOGL,2014-05-28,28.522499084472656
GOOGL,2014-05-29,28.527999877929688
GOOGL,2014-05-30,28.582500457763672
GOOGL,2014-06-02,28.216999053955078
GOOGL,2014-06-03,27.725500106811523
GOOGL,2014-06-04,27.687999725341797
GOOGL,2014-06-05,28.24650001525879
GOOGL,2014-06-06,28.30150032043457
GOOGL,2014-06-09,28.536500930786133
GOOGL,2014-06-10,28.415000915527344
GOOGL,2014-06-11,28.375
GOOGL,2014-06-12,27.975000381469727
GOOGL,2014-06-13,28.017499923706055
GOOGL,2014-06-16,27.614999771118164
GOOGL,2014-06-17,27.5310001373291
GOOGL,2014-06-18,28.033000946044922
GOOGL,2014-06-19,28.249500274658203
GOOGL,2014-06-20,28.326000213623047
GOOGL,2014-06-23,28.714500427246094
GOOGL,2014-06-24,28.62700080871582
GOOGL,2014-06-25,29.296499252319336
GOOGL,2014-06-26,29.238500595092773
GOOGL,2014-06-27,29.284500122070312
GOOGL,2014-06-30,29.23349952697754
GOOGL,2014-07-01,29.574499130249023
GOOGL,2014-07-02,29.538999557495117
GOOGL,2014-07-03,29.65399932861328
GOOGL,2014-07-07,29.538000106811523
GOOGL,2014-07-08,28.920000076293945
GOOGL,2014-07-09,29.167999267578125
GOOGL,2014-07-10,29.00200080871582
GOOGL,2014-07-11,29.332500457763672
GOOGL,2014-07-14,29.71299934387207
GOOGL,2014-07-15,29.652999877929688
GOOGL,2014-07-16,29.5310001373291
GOOGL,2014-07-17,29.041000366210938
GOOGL,2014-07-18,30.25550079345703
GOOGL,2014-07-21,29.922000885009766
GOOGL,2014-07-22,30.178499221801758
GOOGL,2014-07-23,30.25950050354004
GOOGL,2014-07-24,30.15049934387207
GOOGL,2014-07-25,29.90399932861328
GOOGL,2014-07-28,29.951000213623047
GOOGL,2014-07-29,29.697500228881836
GOOGL,2014-07-30,29.77199935913086
GOOGL,2014-07-31,28.977500915527344
GOOGL,2014-08-01,28.68000030517578
GOOGL,2014-08-04,29.113500595092773
GOOGL,2014-08-05,28.656999588012695
GOOGL,2014-08-06,28.72450065612793
GOOGL,2014-08-07,28.590499877929688
GOOGL,2014-08-08,28.89699935913086
GOOGL,2014-08-11,28.862499237060547
GOOGL,2014-08-12,28.606000900268555
GOOGL,2014-08-13,29.22800064086914
GOOGL,2014-08-14,29.232500076293945
GOOGL,2014-08-15,29.18549919128418
GOOGL,2014-08-18,29.635000228881836
GOOGL,2014-08-19,29.855499267578125
GOOGL,2014-08-20,29.77050018310547
GOOGL,2014-08-21,29.621000289916992
GOOGL,2014-08-22,29.62700080871582
GOOGL,2014-08-25,29.528499603271484
GOOGL,2014-08-26,29.4060001373291
GOOGL,2014-08-27,29.149999618530273
GOOGL,2014-08-28,29.016000747680664
GOOGL,2014-08-29,29.118000030517578
GOOGL,2014-09-02,29.431499481201172
GOOGL,2014-09-03,29.47599983215332
GOOGL,2014-09-04,29.656999588012695
GOOGL,2014-09-05,29.888999938964844
GOOGL,2014-09-08,30.081499099731445
GOOGL,2014-09-09,29.598499298095703
GOOGL,2014-09-10,29.67099952697754
GOOGL,2014-09-11,29.555500030517578
GOOGL,2014-09-12,29.2450008392334
GOOGL,2014-09-15,29.082000732421875
GOOGL,2014-09-16,29.43899917602539
GOOGL,2014-09-17,29.664499282836914
GOOGL,2014-09-18,29.863500595092773
GOOGL,2014-09-19,30.270000457763672
GOOGL,2014-09-22,29.863500595092773
GOOGL,2014-09-23,29.55900001525879
GOOGL,2014-09-24,29.92099952697754
GOOGL,2014-09-25,29.262500762939453
GOOGL,2014-09-26,29.395000457763672
GOOGL,2014-09-29,29.390499114990234
GOOGL,2014-09-30,29.420499801635742
GOOGL,2014-10-01,28.98150062561035
GOOGL,2014-10-02,29.04400062561035
GOOGL,2014-10-03,29.3125
GOOGL,2014-10-06,29.388999938964844
GOOGL,2014-10-07,28.704999923706055
GOOGL,2014-10-08,29.187000274658203
GOOGL,2014-10-09,28.54050064086914
GOOGL,2014-10-10,27.75950050354004
GOOGL,2014-10-13,27.237499237060547
GOOGL,2014-10-14,27.434499740600586
GOOGL,2014-10-15,27.036500930786133
GOOGL,2014-10-16,26.84600067138672
GOOGL,2014-10-17,26.148500442504883
GOOGL,2014-10-20,26.618999481201172
GOOGL,2014-10-21,26.901500701904297
GOOGL,2014-10-22,27.13450050354004
GOOGL,2014-10-23,27.6825008392334
GOOGL,2014-10-24,27.44499969482422
GOOGL,2014-10-27,27.493999481201172
GOOGL,2014-10-28,27.94700050354004
GOOGL,2014-10-29,27.922500610351562
GOOGL,2014-10-30,28.013500213623047
GOOGL,2014-10-31,28.39349937438965
GOOGL,2014-11-03,28.188499450683594
GOOGL,2014-11-04,28.20949935913086
GOOGL,2014-11-05,27.797500610351562
GOOGL,2014-11-06,27.58449935913086
GOOGL,2014-11-07,27.590999603271484
GOOGL,2014-11-10,27.911500930786133
GOOGL,2014-11-11,28.06450080871582
GOOGL,2014-11-12,27.912500381469727
GOOGL,2014-11-13,27.82200050354004
GOOGL,2014-11-14,27.75950050354004
GOOGL,2014-11-17,27.332000732421875
GOOGL,2014-11-18,27.225500106811523
GOOGL,2014-11-19,27.360000610351562
GOOGL,2014-11-20,27.187999725341797
GOOGL,2014-11-21,27.29450035095215
GOOGL,2014-11-24,27.374000549316406
GOOGL,2014-11-25,27.46150016784668
GOOGL,2014-11-26,27.386499404907227
GOOGL,2014-11-28,27.45400047302246
GOOGL,2014-12-01,26.982500076293945
GOOGL,2014-12-02,26.929500579833984
GOOGL,2014-12-03,26.848499298095703
GOOGL,2014-12-04,27.128999710083008
GOOGL,2014-12-05,26.40399932861328
GOOGL,2014-12-08,26.536500930786133
GOOGL,2014-12-09,26.805500030517578
GOOGL,2014-12-10,26.402000427246094
GOOGL,2014-12-11,26.605499267578125
GOOGL,2014-12-12,26.07550048828125
GOOGL,2014-12-15,25.79199981689453
GOOGL,2014-12-16,24.908000946044922
GOOGL,2014-12-17,25.322500228881836
GOOGL,2014-12-18,25.731000900268555
GOOGL,2014-12-19,26.00200080871582
GOOGL,2014-12-22,26.614999771118164
GOOGL,2014-12-23,26.938499450683594
GOOGL,2014-12-24,26.846500396728516
GOOGL,2014-12-26,27.076000213623047
GOOGL,2014-12-29,26.86549949645996
GOOGL,2014-12-30,26.763999938964844
GOOGL,2014-12-31,26.533000946044922
GOOGL,2015-01-02,26.477500915527344
GOOGL,2015-01-05,25.972999572753906
GOOGL,2015-01-06,25.332000732421875
GOOGL,2015-01-07,25.25749969482422
GOOGL,2015-01-08,25.345500946044922
GOOGL,2015-01-09,25.035999298095703
GOOGL,2015-01-12,24.85300064086914
GOOGL,2015-01-13,25.09000015258789
GOOGL,2015-01-14,25.296499252319336
GOOGL,2015-01-15,25.20050048828125
GOOGL,2015-01-16,25.523000717163086
GOOGL,2015-01-20,25.496999740600586
GOOGL,2015-01-21,26.019500732421875
GOOGL,2015-01-22,26.864999771118164
GOOGL,2015-01-23,27.09749984741211
GOOGL,2015-01-26,26.836000442504883
GOOGL,2015-01-27,26.059499740600586
GOOGL,2015-01-28,25.62150001525879
GOOGL,2015-01-29,25.661500930786133
GOOGL,2015-01-30,26.877500534057617
GOOGL,2015-02-02,26.610000610351562
GOOGL,2015-02-03,26.665000915527344
GOOGL,2015-02-04,26.30500030517578
GOOGL,2015-02-05,26.491500854492188
GOOGL,2015-02-06,26.694000244140625
GOOGL,2015-02-09,26.464000701904297
GOOGL,2015-02-10,27.007999420166016
GOOGL,2015-02-11,26.899999618530273
GOOGL,2015-02-12,27.300500869750977
GOOGL,2015-02-13,27.558000564575195
GOOGL,2015-02-17,27.250499725341797
GOOGL,2015-02-18,27.13249969482422
GOOGL,2015-02-19,27.322500228881836
GOOGL,2015-02-20,27.09000015258789
GOOGL,2015-02-23,26.75
GOOGL,2015-02-24,26.9325008392334
GOOGL,2015-02-25,27.366500854492188
GOOGL,2015-02-26,27.964500427246094
GOOGL,2015-02-27,28.131500244140625
GOOGL,2015-03-02,28.750999450683594
GOOGL,2015-03-03,28.93950080871582
GOOGL,2015-03-04,28.916500091552734
GOOGL,2015-03-05,29.071500778198242
GOOGL,2015-03-06,28.645000457763672
GOOGL,2015-03-09,28.704999923706055
GOOGL,2015-03-10,27.99250030517578
GOOGL,2015-03-11,27.784500122070312
GOOGL,2015-03-12,28.058500289916992
GOOGL,2015-03-13,27.649999618530273
GOOGL,2015-03-16,28.082000732421875
GOOGL,2015-03-17,27.88050079345703
GOOGL,2015-03-18,28.308000564575195
GOOGL,2015-03-19,28.183500289916992
GOOGL,2015-03-20,28.247499465942383
GOOGL,2015-03-23,28.26849937438965
GOOGL,2015-03-24,28.87700080871582
GOOGL,2015-03-25,28.350000381469727
GOOGL,2015-03-26,28.18199920654297
GOOGL,2015-03-27,27.877500534057617
GOOGL,2015-03-30,28.05699920654297
GOOGL,2015-03-31,27.735000610351562
GOOGL,2015-04-01,27.47450065612793
GOOGL,2015-04-02,27.065500259399414
GOOGL,2015-04-06,27.197500228881836
GOOGL,2015-04-07,27.243000030517578
GOOGL,2015-04-08,27.441999435424805
GOOGL,2015-04-09,27.400999069213867
GOOGL,2015-04-10,27.427000045776367
GOOGL,2015-04-13,27.43199920654297
GOOGL,2015-04-14,26.98900032043457
GOOGL,2015-04-15,27.052000045776367
GOOGL,2015-04-16,27.176000595092773
GOOGL,2015-04-17,26.636999130249023
GOOGL,2015-04-20,27.226499557495117
GOOGL,2015-04-21,27.145999908447266
GOOGL,2015-04-22,27.458999633789062
GOOGL,2015-04-23,27.87299919128418
GOOGL,2015-04-24,28.683000564575195
GOOGL,2015-04-27,28.305999755859375
GOOGL,2015-04-28,28.2185001373291
GOOGL,2015-04-29,28.069499969482422
GOOGL,2015-04-30,27.438499450683594
GOOGL,2015-05-01,27.558000564575195
GOOGL,2015-05-04,27.642000198364258
GOOGL,2015-05-05,27.152000427246094
GOOGL,2015-05-06,26.753999710083008
GOOGL,2015-05-07,27.101999282836914
GOOGL,2015-05-08,27.447500228881836
GOOGL,2015-05-11,27.288999557495117
GOOGL,2015-05-12,26.936500549316406
GOOGL,2015-05-13,26.97450065612793
GOOGL,2015-05-14,27.459999084472656
GOOGL,2015-05-15,27.324499130249023
GOOGL,2015-05-18,27.333499908447266
GOOGL,2015-05-19,27.464000701904297
GOOGL,2015-05-20,27.625499725341797
GOOGL,2015-05-21,27.840499877929688
GOOGL,2015-05-22,27.72599983215332
GOOGL,2015-05-26,27.359500885009766
GOOGL,2015-05-27,27.712499618530273
GOOGL,2015-05-28,27.708999633789062
GOOGL,2015-05-29,27.266000747680664
GOOGL,2015-06-01,27.460500717163086
GOOGL,2015-06-02,27.697500228881836
GOOGL,2015-06-03,27.76449966430664
GOOGL,2015-06-04,27.58449935913086
GOOGL,2015-06-05,27.476499557495117
GOOGL,2015-06-08,27.173999786376953
GOOGL,2015-06-09,27.107999801635742
GOOGL,2015-06-10,27.6299991607666
GOOGL,2015-06-11,27.50200080871582
GOOGL,2015-06-12,27.37350082397461
GOOGL,2015-06-15,27.149999618530273
GOOGL,2015-06-16,27.243499755859375
GOOGL,2015-06-17,27.329999923706055
GOOGL,2015-06-18,27.80900001525879
GOOGL,2015-06-19,27.875999450683594
GOOGL,2015-06-22,27.983999252319336
GOOGL,2015-06-23,28.16950035095215
GOOGL,2015-06-24,27.928499221801758
GOOGL,2015-06-25,27.897499084472656
GOOGL,2015-06-26,27.652999877929688
GOOGL,2015-06-29,27.0625
GOOGL,2015-06-30,27.00200080871582
GOOGL,2015-07-01,27.165000915527344
GOOGL,2015-07-02,27.367000579833984
GOOGL,2015-07-06,27.2810001373291
GOOGL,2015-07-07,27.50149917602539
GOOGL,2015-07-08,27.084999084472656
GOOGL,2015-07-09,27.232500076293945
GOOGL,2015-07-10,27.805500030517578
GOOGL,2015-07-13,28.58650016784668
GOOGL,2015-07-14,29.208999633789062
GOOGL,2015-07-15,29.197999954223633
GOOGL,2015-07-16,30.089000701904297
GOOGL,2015-07-17,34.98099899291992
GOOGL,2015-07-20,34.641998291015625
GOOGL,2015-07-21,34.76750183105469
GOOGL,2015-07-22,34.755001068115234
GOOGL,2015-07-23,33.73649978637695
GOOGL,2015-07-24,32.73849868774414
GOOGL,2015-07-27,32.91350173950195
GOOGL,2015-07-28,32.983001708984375
GOOGL,2015-07-29,33.07149887084961
GOOGL,2015-07-30,33.22800064086914
GOOGL,2015-07-31,32.875
GOOGL,2015-08-03,33.236000061035156
GOOGL,2015-08-04,33.06399917602539
GOOGL,2015-08-05,33.66450119018555
GOOGL,2015-08-06,33.50749969482422
GOOGL,2015-08-07,33.21950149536133
GOOGL,2015-08-10,33.15700149536133
GOOGL,2015-08-11,34.51499938964844
GOOGL,2015-08-12,34.57350158691406
GOOGL,2015-08-13,34.32550048828125
GOOGL,2015-08-14,34.46849822998047
GOOGL,2015-08-17,34.705501556396484
GOOGL,2015-08-18,34.436500549316406
GOOGL,2015-08-19,34.70199966430664
GOOGL,2015-08-20,33.9739990234375
GOOGL,2015-08-21,32.201499938964844
GOOGL,2015-08-24,30.905500411987305
GOOGL,2015-08-25,30.62350082397461
GOOGL,2015-08-26,32.98699951171875
GOOGL,2015-08-27,33.39799880981445
GOOGL,2015-08-28,32.984500885009766
GOOGL,2015-08-31,32.39099884033203
GOOGL,2015-09-01,31.47800064086914
GOOGL,2015-09-02,32.24549865722656
GOOGL,2015-09-03,31.852500915527344
GOOGL,2015-09-04,31.447999954223633
GOOGL,2015-09-08,32.194000244140625
GOOGL,2015-09-09,32.170501708984375
GOOGL,2015-09-10,32.55400085449219
GOOGL,2015-09-11,32.76499938964844
GOOGL,2015-09-14,32.62350082397461
GOOGL,2015-09-15,33.253501892089844
GOOGL,2015-09-16,33.2760009765625
GOOGL,2015-09-17,33.583499908447266
GOOGL,2015-09-18,33.04600143432617
GOOGL,2015-09-21,33.3489990234375
GOOGL,2015-09-22,32.65999984741211
GOOGL,2015-09-23,32.66450119018555
GOOGL,2015-09-24,32.74549865722656
GOOGL,2015-09-25,32.00749969482422
GOOGL,2015-09-28,31.212499618530273
GOOGL,2015-09-29,31.13050079345703
GOOGL,2015-09-30,31.918500900268555
GOOGL,2015-10-01,32.099998474121094
GOOGL,2015-10-02,32.8494987487793
GOOGL,2015-10-05,33.58399963378906
GOOGL,2015-10-06,33.582000732421875
GOOGL,2015-10-07,33.5
GOOGL,2015-10-08,33.349998474121094
GOOGL,2015-10-09,33.5620002746582
GOOGL,2015-10-12,33.82149887084961
GOOGL,2015-10-13,34.15850067138672
GOOGL,2015-10-14,34.02050018310547
GOOGL,2015-10-15,34.6510009765625
GOOGL,2015-10-16,34.76599884033203
GOOGL,2015-10-19,34.997501373291016
GOOGL,2015-10-20,34.0
GOOGL,2015-10-21,33.59000015258789
GOOGL,2015-10-22,34.05699920654297
GOOGL,2015-10-23,35.96649932861328
GOOGL,2015-10-26,36.555999755859375
GOOGL,2015-10-27,36.64099884033203
GOOGL,2015-10-28,36.84600067138672
GOOGL,2015-10-29,37.24250030517578
GOOGL,2015-10-30,36.86949920654297
GOOGL,2015-11-02,37.387001037597656
GOOGL,2015-11-03,37.441001892089844
GOOGL,2015-11-04,37.765499114990234
GOOGL,2015-11-05,38.03350067138672
GOOGL,2015-11-06,38.08000183105469
GOOGL,2015-11-09,37.73849868774414
GOOGL,2015-11-10,37.91299819946289
GOOGL,2015-11-11,38.26250076293945
GOOGL,2015-11-12,37.826499938964844
GOOGL,2015-11-13,37.003501892089844
GOOGL,2015-11-16,37.520999908447266
GOOGL,2015-11-17,37.29899978637695
GOOGL,2015-11-18,38.0004997253418
GOOGL,2015-11-19,37.99700164794922
GOOGL,2015-11-20,38.849998474121094
GOOGL,2015-11-23,38.834999084472656
GOOGL,2015-11-24,38.48149871826172
GOOGL,2015-11-25,38.4630012512207
GOOGL,2015-11-27,38.5984992980957
GOOGL,2015-11-30,38.14250183105469
GOOGL,2015-12-01,39.18949890136719
GOOGL,2015-12-02,38.89250183105469
GOOGL,2015-12-03,38.40999984741211
GOOGL,2015-12-04,38.96049880981445
GOOGL,2015-12-07,38.64950180053711
GOOGL,2015-12-08,38.75699996948242
GOOGL,2015-12-09,38.127498626708984
GOOGL,2015-12-10,38.00199890136719
GOOGL,2015-12-11,37.520999908447266
GOOGL,2015-12-14,38.12699890136719
GOOGL,2015-12-15,38.00450134277344
GOOGL,2015-12-16,38.829498291015625
GOOGL,2015-12-17,38.49150085449219
GOOGL,2015-12-18,37.842498779296875
GOOGL,2015-12-21,38.040000915527344
GOOGL,2015-12-22,38.35649871826172
GOOGL,2015-12-23,38.425498962402344
GOOGL,2015-12-24,38.29199981689453
GOOGL,2015-12-28,39.11199951171875
GOOGL,2015-12-29,39.698001861572266
GOOGL,2015-12-30,39.51499938964844
GOOGL,2015-12-31,38.9005012512207
GOOGL,2016-01-04,37.97200012207031
GOOGL,2016-01-05,38.076499938964844
GOOGL,2016-01-06,37.96649932861328
GOOGL,2016-01-07,37.04999923706055
GOOGL,2016-01-08,36.545501708984375
GOOGL,2016-01-11,36.653499603271484
GOOGL,2016-01-12,37.266998291015625
GOOGL,2016-01-13,35.97850036621094
GOOGL,2016-01-14,36.56949996948242
GOOGL,2016-01-15,35.52450180053711
GOOGL,2016-01-19,35.95399856567383
GOOGL,2016-01-20,35.928001403808594
GOOGL,2016-01-21,36.333499908447266
GOOGL,2016-01-22,37.27299880981445
GOOGL,2016-01-25,36.680999755859375
GOOGL,2016-01-26,36.68949890136719
GOOGL,2016-01-27,35.87900161743164
GOOGL,2016-01-28,37.415000915527344
GOOGL,2016-01-29,38.067501068115234
GOOGL,2016-02-01,38.53850173950195
GOOGL,2016-02-02,39.045501708984375
GOOGL,2016-02-03,37.46900177001953
GOOGL,2016-02-04,36.50149917602539
GOOGL,2016-02-05,35.1879997253418
GOOGL,2016-02-08,35.20800018310547
GOOGL,2016-02-09,35.05099868774414
GOOGL,2016-02-10,35.342498779296875
GOOGL,2016-02-11,35.31800079345703
GOOGL,2016-02-12,35.34450149536133
GOOGL,2016-02-16,35.88199996948242
GOOGL,2016-02-17,36.5984992980957
GOOGL,2016-02-18,35.8754997253418
GOOGL,2016-02-19,36.105499267578125
GOOGL,2016-02-22,36.45249938964844
GOOGL,2016-02-23,35.864498138427734
GOOGL,2016-02-24,36.04499816894531
GOOGL,2016-02-25,36.45600128173828
GOOGL,2016-02-26,36.24300003051758
GOOGL,2016-02-29,35.861000061035156
GOOGL,2016-03-01,37.10850143432617
GOOGL,2016-03-02,36.9739990234375
GOOGL,2016-03-03,36.579498291015625
GOOGL,2016-03-04,36.51100158691406
GOOGL,2016-03-07,35.63999938964844
GOOGL,2016-03-08,35.67649841308594
GOOGL,2016-03-09,36.27050018310547
GOOGL,2016-03-10,36.60850143432617
GOOGL,2016-03-11,37.243499755859375
GOOGL,2016-03-14,37.512001037597656
GOOGL,2016-03-15,37.528499603271484
GOOGL,2016-03-16,37.86800003051758
GOOGL,2016-03-17,37.92399978637695
GOOGL,2016-03-18,37.77050018310547
GOOGL,2016-03-21,38.108001708984375
GOOGL,2016-03-22,38.002498626708984
GOOGL,2016-03-23,37.87799835205078
GOOGL,2016-03-24,37.742000579833984
GOOGL,2016-03-28,37.66400146484375
GOOGL,2016-03-29,38.294498443603516
GOOGL,2016-03-30,38.41699981689453
GOOGL,2016-03-31,38.14500045776367
GOOGL,2016-04-01,38.48350143432617
GOOGL,2016-04-04,38.25600051879883
GOOGL,2016-04-05,37.92850112915039
GOOGL,2016-04-06,38.403499603271484
GOOGL,2016-04-07,38.00600051879883
GOOGL,2016-04-08,37.9734992980957
GOOGL,2016-04-11,37.87699890136719
GOOGL,2016-04-12,38.215999603271484
GOOGL,2016-04-13,38.59550094604492
GOOGL,2016-04-14,38.769500732421875
GOOGL,2016-04-15,39.0
GOOGL,2016-04-18,39.38399887084961
GOOGL,2016-04-19,38.8125
GOOGL,2016-04-20,38.74599838256836
GOOGL,2016-04-21,39.0
GOOGL,2016-04-22,36.88850021362305
GOOGL,2016-04-25,37.11050033569336
GOOGL,2016-04-26,36.26850128173828
GOOGL,2016-04-27,36.073001861572266
GOOGL,2016-04-28,35.25299835205078
GOOGL,2016-04-29,35.39400100708008
GOOGL,2016-05-02,35.72050094604492
GOOGL,2016-05-03,35.422000885009766
GOOGL,2016-05-04,35.56850051879883
GOOGL,2016-05-05,35.73550033569336
GOOGL,2016-05-06,36.25899887084961
GOOGL,2016-05-09,36.45650100708008
GOOGL,2016-05-10,36.96900177001953
GOOGL,2016-05-11,36.52750015258789
GOOGL,2016-05-12,36.403499603271484
GOOGL,2016-05-13,36.24150085449219
GOOGL,2016-05-16,36.51499938964844
GOOGL,2016-05-17,36.009498596191406
GOOGL,2016-05-18,36.0890007019043
GOOGL,2016-05-19,35.765499114990234
GOOGL,2016-05-20,36.08549880981445
GOOGL,2016-05-23,35.86249923706055
GOOGL,2016-05-24,36.6515007019043
GOOGL,2016-05-25,36.904998779296875
GOOGL,2016-05-26,36.846500396728516
GOOGL,2016-05-27,37.380001068115234
GOOGL,2016-05-31,37.442501068115234
GOOGL,2016-06-01,37.42300033569336
GOOGL,2016-06-02,37.2135009765625
GOOGL,2016-06-03,36.792999267578125
GOOGL,2016-06-06,36.50299835205078
GOOGL,2016-06-07,36.554500579833984
GOOGL,2016-06-08,37.14649963378906
GOOGL,2016-06-09,37.125999450683594
GOOGL,2016-06-10,36.65950012207031
GOOGL,2016-06-13,36.59400177001953
GOOGL,2016-06-14,36.662498474121094
GOOGL,2016-06-15,36.609500885009766
GOOGL,2016-06-16,36.212501525878906
GOOGL,2016-06-17,35.212501525878906
GOOGL,2016-06-20,35.30649948120117
GOOGL,2016-06-21,35.444000244140625
GOOGL,2016-06-22,35.52349853515625
GOOGL,2016-06-23,35.743499755859375
GOOGL,2016-06-24,34.2599983215332
GOOGL,2016-06-27,34.05699920654297
GOOGL,2016-06-28,34.5629997253418
GOOGL,2016-06-29,34.759498596191406
GOOGL,2016-06-30,35.17649841308594
GOOGL,2016-07-01,35.51250076293945
GOOGL,2016-07-05,35.24449920654297
GOOGL,2016-07-06,35.44850158691406
GOOGL,2016-07-07,35.362998962402344
GOOGL,2016-07-08,35.888999938964844
GOOGL,2016-07-11,36.36000061035156
GOOGL,2016-07-12,36.6254997253418
GOOGL,2016-07-13,36.4739990234375
GOOGL,2016-07-14,36.790000915527344
GOOGL,2016-07-15,36.78150177001953
GOOGL,2016-07-18,37.65999984741211
GOOGL,2016-07-19,37.670501708984375
GOOGL,2016-07-20,37.854000091552734
GOOGL,2016-07-21,37.72050094604492
GOOGL,2016-07-22,37.9640007019043
GOOGL,2016-07-25,37.875999450683594
GOOGL,2016-07-26,37.88249969482422
GOOGL,2016-07-27,38.0984992980957
GOOGL,2016-07-28,38.29199981689453
GOOGL,2016-07-29,39.56700134277344
GOOGL,2016-08-01,40.047000885009766
GOOGL,2016-08-02,40.00600051879883
GOOGL,2016-08-03,39.94599914550781
GOOGL,2016-08-04,39.86249923706055
GOOGL,2016-08-05,40.346500396728516
GOOGL,2016-08-08,40.26150131225586
GOOGL,2016-08-09,40.374000549316406
GOOGL,2016-08-10,40.42449951171875
GOOGL,2016-08-11,40.40999984741211
GOOGL,2016-08-12,40.352500915527344
GOOGL,2016-08-15,40.29800033569336
GOOGL,2016-08-16,40.05950164794922
GOOGL,2016-08-17,40.270999908447266
GOOGL,2016-08-18,40.13750076293945
GOOGL,2016-08-19,39.98249816894531
GOOGL,2016-08-22,39.84749984741211
GOOGL,2016-08-23,39.829498291015625
GOOGL,2016-08-24,39.68000030517578
GOOGL,2016-08-25,39.564998626708984
GOOGL,2016-08-26,39.6609992980957
GOOGL,2016-08-29,39.79100036621094
GOOGL,2016-08-30,39.59600067138672
GOOGL,2016-08-31,39.49250030517578
GOOGL,2016-09-01,39.56999969482422
GOOGL,2016-09-02,39.84349822998047
GOOGL,2016-09-06,40.4010009765625
GOOGL,2016-09-07,40.39950180053711
GOOGL,2016-09-08,40.141998291015625
GOOGL,2016-09-09,39.42399978637695
GOOGL,2016-09-12,39.941001892089844
GOOGL,2016-09-13,39.43600082397461
GOOGL,2016-09-14,39.52299880981445
GOOGL,2016-09-15,40.061500549316406
GOOGL,2016-09-16,39.89849853515625
GOOGL,2016-09-19,39.769500732421875
GOOGL,2016-09-20,39.98899841308594
GOOGL,2016-09-21,40.25149917602539
GOOGL,2016-09-22,40.79750061035156
GOOGL,2016-09-23,40.74800109863281
GOOGL,2016-09-26,40.13249969482422
GOOGL,2016-09-27,40.5364990234375
GOOGL,2016-09-28,40.50299835205078
GOOGL,2016-09-29,40.13199996948242
GOOGL,2016-09-30,40.202999114990234
GOOGL,2016-10-03,40.01900100708008
GOOGL,2016-10-04,40.13949966430664
GOOGL,2016-10-05,40.061500549316406
GOOGL,2016-10-06,40.15399932861328
GOOGL,2016-10-07,40.035499572753906
GOOGL,2016-10-10,40.708499908447266
GOOGL,2016-10-11,40.47850036621094
GOOGL,2016-10-12,40.5885009765625
GOOGL,2016-10-13,40.20399856567383
GOOGL,2016-10-14,40.22999954223633
GOOGL,2016-10-17,40.34199905395508
GOOGL,2016-10-18,41.074501037597656
GOOGL,2016-10-19,41.34199905395508
GOOGL,2016-10-20,41.08150100708008
GOOGL,2016-10-21,41.202999114990234
GOOGL,2016-10-24,41.7869987487793
GOOGL,2016-10-25,41.4275016784668
GOOGL,2016-10-26,41.10499954223633
GOOGL,2016-10-27,40.86750030517578
GOOGL,2016-10-28,40.97800064086914
GOOGL,2016-10-31,40.494998931884766
GOOGL,2016-11-01,40.27399826049805
GOOGL,2016-11-02,39.42100143432617
GOOGL,2016-11-03,39.109500885009766
GOOGL,2016-11-04,39.05500030517578
GOOGL,2016-11-07,40.10150146484375
GOOGL,2016-11-08,40.5989990234375
GOOGL,2016-11-09,40.27949905395508
GOOGL,2016-11-10,39.01449966430664
GOOGL,2016-11-11,38.587501525878906
GOOGL,2016-11-14,37.6609992980957
GOOGL,2016-11-15,38.757999420166016
GOOGL,2016-11-16,38.999000549316406
GOOGL,2016-11-17,39.30799865722656
GOOGL,2016-11-18,38.798500061035156
GOOGL,2016-11-21,39.2400016784668
GOOGL,2016-11-22,39.25
GOOGL,2016-11-23,38.95000076293945
GOOGL,2016-11-25,39.01150131225586
GOOGL,2016-11-28,39.28950119018555
GOOGL,2016-11-29,39.47200012207031
GOOGL,2016-11-30,38.79399871826172
GOOGL,2016-12-01,38.21649932861328
GOOGL,2016-12-02,38.222999572753906
GOOGL,2016-12-05,38.9109992980957
GOOGL,2016-12-06,38.808998107910156
GOOGL,2016-12-07,39.57350158691406
GOOGL,2016-12-08,39.75849914550781
GOOGL,2016-12-09,40.47249984741211
GOOGL,2016-12-12,40.39500045776367
GOOGL,2016-12-13,40.766998291015625
GOOGL,2016-12-14,40.894500732421875
GOOGL,2016-12-15,40.782501220703125
GOOGL,2016-12-16,40.492000579833984
GOOGL,2016-12-19,40.625
GOOGL,2016-12-20,40.7599983215332
GOOGL,2016-12-21,40.61000061035156
GOOGL,2016-12-22,40.48400115966797
GOOGL,2016-12-23,40.38999938964844
GOOGL,2016-12-27,40.496498107910156
GOOGL,2016-12-28,40.22850036621094
GOOGL,2016-12-29,40.14400100708008
GOOGL,2016-12-30,39.622501373291016
GOOGL,2017-01-03,40.4005012512207
GOOGL,2017-01-04,40.38850021362305
GOOGL,2017-01-05,40.6510009765625
GOOGL,2017-01-06,41.260501861572266
GOOGL,2017-01-09,41.35900115966797
GOOGL,2017-01-10,41.300498962402344
GOOGL,2017-01-11,41.49300003051758
GOOGL,2017-01-12,41.47650146484375
GOOGL,2017-01-13,41.547000885009766
GOOGL,2017-01-17,41.37300109863281
GOOGL,2017-01-18,41.45100021362305
GOOGL,2017-01-19,41.21849822998047
GOOGL,2017-01-20,41.40850067138672
GOOGL,2017-01-23,42.221500396728516
GOOGL,2017-01-24,42.47650146484375
GOOGL,2017-01-25,42.92250061035156
GOOGL,2017-01-26,42.8489990234375
GOOGL,2017-01-27,42.25149917602539
GOOGL,2017-01-30,41.19150161743164
GOOGL,2017-01-31,41.009498596191406
GOOGL,2017-02-01,40.762001037597656
GOOGL,2017-02-02,40.91299819946289
GOOGL,2017-02-03,41.006500244140625
GOOGL,2017-02-06,41.08100128173828
GOOGL,2017-02-07,41.46149826049805
GOOGL,2017-02-08,41.49399948120117
GOOGL,2017-02-09,41.50299835205078
GOOGL,2017-02-10,41.74250030517578
GOOGL,2017-02-13,41.948001861572266
GOOGL,2017-02-14,42.00149917602539
GOOGL,2017-02-15,41.86600112915039
GOOGL,2017-02-16,42.10850143432617
GOOGL,2017-02-17,42.32749938964844
GOOGL,2017-02-21,42.4635009765625
GOOGL,2017-02-22,42.56800079345703
GOOGL,2017-02-23,42.54999923706055
GOOGL,2017-02-24,42.390499114990234
GOOGL,2017-02-27,42.48350143432617
GOOGL,2017-02-28,42.246498107910156
GOOGL,2017-03-01,42.837501525878906
GOOGL,2017-03-02,42.49250030517578
GOOGL,2017-03-03,42.45399856567383
GOOGL,2017-03-06,42.36349868774414
GOOGL,2017-03-07,42.557498931884766
GOOGL,2017-03-08,42.68199920654297
GOOGL,2017-03-09,42.891998291015625
GOOGL,2017-03-10,43.070499420166016
GOOGL,2017-03-13,43.229000091552734
GOOGL,2017-03-14,43.295501708984375
GOOGL,2017-03-15,43.419498443603516
GOOGL,2017-03-16,43.5
GOOGL,2017-03-17,43.618499755859375
GOOGL,2017-03-20,43.39550018310547
GOOGL,2017-03-21,42.50699996948242
GOOGL,2017-03-22,42.4900016784668
GOOGL,2017-03-23,41.98249816894531
GOOGL,2017-03-24,41.75699996948242
GOOGL,2017-03-27,41.925498962402344
GOOGL,2017-03-28,42.03150177001953
GOOGL,2017-03-29,42.493499755859375
GOOGL,2017-03-30,42.4739990234375
GOOGL,2017-03-31,42.38999938964844
GOOGL,2017-04-03,42.837501525878906
GOOGL,2017-04-04,42.628501892089844
GOOGL,2017-04-05,42.445499420166016
GOOGL,2017-04-06,42.255001068115234
GOOGL,2017-04-07,42.10499954223633
GOOGL,2017-04-10,42.084999084472656
GOOGL,2017-04-11,41.99399948120117
GOOGL,2017-04-12,42.073001861572266
GOOGL,2017-04-13,42.00899887084961
GOOGL,2017-04-17,42.756500244140625
GOOGL,2017-04-18,42.699501037597656
GOOGL,2017-04-19,42.82550048828125
GOOGL,2017-04-20,43.00400161743164
GOOGL,2017-04-21,42.9474983215332
GOOGL,2017-04-24,43.94649887084961
GOOGL,2017-04-25,44.44200134277344
GOOGL,2017-04-26,44.457000732421875
GOOGL,2017-04-27,44.571998596191406
GOOGL,2017-04-28,46.22600173950195
GOOGL,2017-05-01,46.64099884033203
GOOGL,2017-05-02,46.85449981689453
GOOGL,2017-05-03,47.42250061035156
GOOGL,2017-05-04,47.736000061035156
GOOGL,2017-05-05,47.513999938964844
GOOGL,2017-05-08,47.93450164794922
GOOGL,2017-05-09,47.83549880981445
GOOGL,2017-05-10,47.742000579833984
GOOGL,2017-05-11,47.794498443603516
GOOGL,2017-05-12,47.75699996948242
GOOGL,2017-05-15,47.96099853515625
GOOGL,2017-05-16,48.230499267578125
GOOGL,2017-05-17,47.10850143432617
GOOGL,2017-05-18,47.525001525878906
GOOGL,2017-05-19,47.73249816894531
GOOGL,2017-05-22,48.20349884033203
GOOGL,2017-05-23,48.52750015258789
GOOGL,2017-05-24,48.88050079345703
GOOGL,2017-05-25,49.59299850463867
GOOGL,2017-05-26,49.66350173950195
GOOGL,2017-05-30,49.80849838256836
GOOGL,2017-05-31,49.35449981689453
GOOGL,2017-06-01,49.41450119018555
GOOGL,2017-06-02,49.805999755859375
GOOGL,2017-06-05,50.194000244140625
GOOGL,2017-06-06,49.83399963378906
GOOGL,2017-06-07,50.07500076293945
GOOGL,2017-06-08,50.2140007019043
GOOGL,2017-06-09,48.50600051879883
GOOGL,2017-06-12,48.09049987792969
GOOGL,2017-06-13,48.525001525878906
GOOGL,2017-06-14,48.39649963378906
GOOGL,2017-06-15,48.00899887084961
GOOGL,2017-06-16,47.930999755859375
GOOGL,2017-06-19,48.76100158691406
GOOGL,2017-06-20,48.449501037597656
GOOGL,2017-06-21,48.929500579833984
GOOGL,2017-06-22,48.83100128173828
GOOGL,2017-06-23,49.304500579833984
GOOGL,2017-06-26,48.60449981689453
GOOGL,2017-06-27,47.40449905395508
GOOGL,2017-06-28,48.050498962402344
GOOGL,2017-06-29,46.89099884033203
GOOGL,2017-06-30,46.48400115966797
GOOGL,2017-07-03,45.972999572753906
GOOGL,2017-07-05,46.612998962402344
GOOGL,2017-07-06,46.384498596191406
GOOGL,2017-07-07,47.04050064086914
GOOGL,2017-07-10,47.54999923706055
GOOGL,2017-07-11,47.67649841308594
GOOGL,2017-07-12,48.382999420166016
GOOGL,2017-07-13,48.442501068115234
GOOGL,2017-07-14,48.84550094604492
GOOGL,2017-07-17,48.79800033569336
GOOGL,2017-07-18,49.34749984741211
GOOGL,2017-07-19,49.63850021362305
GOOGL,2017-07-20,49.609500885009766
GOOGL,2017-07-21,49.69200134277344
GOOGL,2017-07-24,49.91550064086914
GOOGL,2017-07-25,48.451499938964844
GOOGL,2017-07-26,48.265499114990234
GOOGL,2017-07-27,47.6254997253418
GOOGL,2017-07-28,47.916500091552734
GOOGL,2017-07-31,47.275001525878906
GOOGL,2017-08-01,47.327999114990234
GOOGL,2017-08-02,47.38199996948242
GOOGL,2017-08-03,47.01499938964844
GOOGL,2017-08-04,47.28950119018555
GOOGL,2017-08-07,47.287498474121094
GOOGL,2017-08-08,47.20949935913086
GOOGL,2017-08-09,47.00400161743164
GOOGL,2017-08-10,46.179500579833984
GOOGL,2017-08-11,46.50450134277344
GOOGL,2017-08-14,46.94649887084961
GOOGL,2017-08-15,46.90399932861328
GOOGL,2017-08-16,47.2135009765625
GOOGL,2017-08-17,46.382999420166016
GOOGL,2017-08-18,46.308998107910156
GOOGL,2017-08-21,46.04349899291992
GOOGL,2017-08-22,47.02000045776367
GOOGL,2017-08-23,47.12900161743164
GOOGL,2017-08-24,46.84450149536133
GOOGL,2017-08-25,46.525001525878906
GOOGL,2017-08-28,46.40650177001953
GOOGL,2017-08-29,46.787498474121094
GOOGL,2017-08-30,47.18149948120117
GOOGL,2017-08-31,47.762001037597656
GOOGL,2017-09-01,47.5994987487793
GOOGL,2017-09-05,47.07400131225586
GOOGL,2017-09-06,47.10100173950195
GOOGL,2017-09-07,47.49449920654297
GOOGL,2017-09-08,47.070499420166016
GOOGL,2017-09-11,47.16450119018555
GOOGL,2017-09-12,47.33250045776367
GOOGL,2017-09-13,47.52199935913086
GOOGL,2017-09-14,47.006500244140625
GOOGL,2017-09-15,46.76449966430664
GOOGL,2017-09-18,46.48749923706055
GOOGL,2017-09-19,46.84299850463867
GOOGL,2017-09-20,47.37699890136719
GOOGL,2017-09-21,47.377498626708984
GOOGL,2017-09-22,47.16299819946289
GOOGL,2017-09-25,46.7140007019043
GOOGL,2017-09-26,46.871498107910156
GOOGL,2017-09-27,47.994998931884766
GOOGL,2017-09-28,48.240501403808594
GOOGL,2017-09-29,48.68600082397461
GOOGL,2017-10-02,48.37350082397461
GOOGL,2017-10-03,48.604000091552734
GOOGL,2017-10-04,48.3390007019043
GOOGL,2017-10-05,49.259498596191406
GOOGL,2017-10-06,49.68199920654297
GOOGL,2017-10-09,49.615501403808594
GOOGL,2017-10-10,49.38999938964844
GOOGL,2017-10-11,50.282501220703125
GOOGL,2017-10-12,50.282501220703125
GOOGL,2017-10-13,50.39350128173828
GOOGL,2017-10-16,50.467498779296875
GOOGL,2017-10-17,50.54999923706055
GOOGL,2017-10-18,50.637001037597656
GOOGL,2017-10-19,50.09199905395508
GOOGL,2017-10-20,50.253501892089844
GOOGL,2017-10-23,49.277000427246094
GOOGL,2017-10-24,49.42449951171875
GOOGL,2017-10-25,49.573001861572266
GOOGL,2017-10-26,49.57099914550781
GOOGL,2017-10-27,51.68349838256836
GOOGL,2017-10-30,51.65650177001953
GOOGL,2017-10-31,51.652000427246094
GOOGL,2017-11-01,52.130001068115234
GOOGL,2017-11-02,52.14849853515625
GOOGL,2017-11-03,52.4995002746582
GOOGL,2017-11-06,52.13399887084961
GOOGL,2017-11-07,52.61949920654297
GOOGL,2017-11-08,52.91450119018555
GOOGL,2017-11-09,52.38600158691406
GOOGL,2017-11-10,52.20750045776367
GOOGL,2017-11-13,52.060001373291016
GOOGL,2017-11-14,52.082000732421875
GOOGL,2017-11-15,51.820499420166016
GOOGL,2017-11-16,52.423500061035156
GOOGL,2017-11-17,51.794498443603516
GOOGL,2017-11-20,51.733001708984375
GOOGL,2017-11-21,52.51499938964844
GOOGL,2017-11-22,52.59600067138672
GOOGL,2017-11-24,52.82600021362305
GOOGL,2017-11-27,53.60049819946289
GOOGL,2017-11-28,53.16450119018555
GOOGL,2017-11-29,51.86899948120117
GOOGL,2017-11-30,51.80849838256836
GOOGL,2017-12-01,51.253501892089844
GOOGL,2017-12-04,50.59349822998047
GOOGL,2017-12-05,50.97999954223633
GOOGL,2017-12-06,51.63600158691406
GOOGL,2017-12-07,52.22850036621094
GOOGL,2017-12-08,52.46900177001953
GOOGL,2017-12-11,52.5984992980957
GOOGL,2017-12-12,52.438499450683594
GOOGL,2017-12-13,52.56949996948242
GOOGL,2017-12-14,52.87350082397461
GOOGL,2017-12-15,53.599998474121094
GOOGL,2017-12-18,54.25450134277344
GOOGL,2017-12-19,53.98899841308594
GOOGL,2017-12-20,53.678001403808594
GOOGL,2017-12-21,53.54249954223633
GOOGL,2017-12-22,53.44300079345703
GOOGL,2017-12-26,53.29249954223633
GOOGL,2017-12-27,53.0099983215332
GOOGL,2017-12-28,52.79750061035156
GOOGL,2017-12-29,52.66999816894531
GOOGL,2018-01-02,53.660499572753906
GOOGL,2018-01-03,54.57600021362305
GOOGL,2018-01-04,54.78799819946289
GOOGL,2018-01-05,55.51449966430664
GOOGL,2018-01-08,55.71049880981445
GOOGL,2018-01-09,55.63949966430664
GOOGL,2018-01-10,55.50699996948242
GOOGL,2018-01-11,55.602500915527344
GOOGL,2018-01-12,56.532501220703125
GOOGL,2018-01-16,56.53499984741211
GOOGL,2018-01-17,56.95500183105469
GOOGL,2018-01-18,56.798500061035156
GOOGL,2018-01-19,57.17499923706055
GOOGL,2018-01-22,58.20800018310547
GOOGL,2018-01-23,58.80849838256836
GOOGL,2018-01-24,58.56449890136719
GOOGL,2018-01-25,59.106998443603516
GOOGL,2018-01-26,59.37799835205078
GOOGL,2018-01-29,59.32400131225586
GOOGL,2018-01-30,58.868499755859375
GOOGL,2018-01-31,59.111000061035156
GOOGL,2018-02-01,59.079498291015625
GOOGL,2018-02-02,55.959999084472656
GOOGL,2018-02-05,53.11949920654297
GOOGL,2018-02-06,54.221500396728516
GOOGL,2018-02-07,52.77050018310547
GOOGL,2018-02-08,50.385501861572266
GOOGL,2018-02-09,52.313499450683594
GOOGL,2018-02-12,52.72800064086914
GOOGL,2018-02-13,52.707000732421875
GOOGL,2018-02-14,53.6349983215332
GOOGL,2018-02-15,54.56800079345703
GOOGL,2018-02-16,54.775001525878906
GOOGL,2018-02-20,55.179500579833984
GOOGL,2018-02-21,55.6875
GOOGL,2018-02-22,55.494998931884766
GOOGL,2018-02-23,56.40449905395508
GOOGL,2018-02-26,57.185001373291016
GOOGL,2018-02-27,55.8754997253418
GOOGL,2018-02-28,55.19599914550781
GOOGL,2018-03-01,53.570499420166016
GOOGL,2018-03-02,54.207000732421875
GOOGL,2018-03-05,54.737998962402344
GOOGL,2018-03-06,55.04499816894531
GOOGL,2018-03-07,55.75199890136719
GOOGL,2018-03-08,56.46900177001953
GOOGL,2018-03-09,58.04199981689453
GOOGL,2018-03-12,58.29650115966797
GOOGL,2018-03-13,56.99549865722656
GOOGL,2018-03-14,57.44449996948242
GOOGL,2018-03-15,57.53049850463867
GOOGL,2018-03-16,56.72100067138672
GOOGL,2018-03-19,55.003501892089844
GOOGL,2018-03-20,54.790000915527344
GOOGL,2018-03-21,54.70000076293945
GOOGL,2018-03-22,52.657501220703125
GOOGL,2018-03-23,51.32749938964844
GOOGL,2018-03-26,52.704498291015625
GOOGL,2018-03-27,50.34700012207031
GOOGL,2018-03-28,50.25899887084961
GOOGL,2018-03-29,51.856998443603516
GOOGL,2018-04-02,50.631500244140625
GOOGL,2018-04-03,50.933998107910156
GOOGL,2018-04-04,51.48550033569336
GOOGL,2018-04-05,51.63199996948242
GOOGL,2018-04-06,50.497501373291016
GOOGL,2018-04-09,51.00450134277344
GOOGL,2018-04-10,51.82500076293945
GOOGL,2018-04-11,51.25299835205078
GOOGL,2018-04-12,51.864498138427734
GOOGL,2018-04-13,51.801998138427734
GOOGL,2018-04-16,52.30500030517578
GOOGL,2018-04-17,53.96799850463867
GOOGL,2018-04-18,53.769500732421875
GOOGL,2018-04-19,54.47249984741211
GOOGL,2018-04-20,53.86600112915039
GOOGL,2018-04-23,53.69049835205078
GOOGL,2018-04-24,51.13199996948242
GOOGL,2018-04-25,51.14950180053711
GOOGL,2018-04-26,52.16550064086914
GOOGL,2018-04-27,51.5724983215332
GOOGL,2018-04-30,50.92900085449219
GOOGL,2018-05-01,52.037498474121094
GOOGL,2018-05-02,51.3025016784668
GOOGL,2018-05-03,51.314998626708984
GOOGL,2018-05-04,52.54999923706055
GOOGL,2018-05-07,52.972999572753906
GOOGL,2018-05-08,52.929500579833984
GOOGL,2018-05-09,54.4474983215332
GOOGL,2018-05-10,55.27349853515625
GOOGL,2018-05-11,55.16899871826172
GOOGL,2018-05-14,55.33000183105469
GOOGL,2018-05-15,54.243499755859375
GOOGL,2018-05-16,54.204498291015625
GOOGL,2018-05-17,54.0629997253418
GOOGL,2018-05-18,53.481998443603516
GOOGL,2018-05-21,54.20050048828125
GOOGL,2018-05-22,53.765499114990234
GOOGL,2018-05-23,54.29800033569336
GOOGL,2018-05-24,54.272499084472656
GOOGL,2018-05-25,54.20399856567383
GOOGL,2018-05-29,53.403499603271484
GOOGL,2018-05-30,53.87350082397461
GOOGL,2018-05-31,55.0
GOOGL,2018-06-01,56.75
GOOGL,2018-06-04,57.652000427246094
GOOGL,2018-06-05,57.55099868774414
GOOGL,2018-06-06,57.34749984741211
GOOGL,2018-06-07,56.72100067138672
GOOGL,2018-06-08,56.635501861572266
GOOGL,2018-06-11,57.04499816894531
GOOGL,2018-06-12,57.40950012207031
GOOGL,2018-06-13,57.21149826049805
GOOGL,2018-06-14,58.00550079345703
GOOGL,2018-06-15,57.9635009765625
GOOGL,2018-06-18,59.17900085449219
GOOGL,2018-06-19,58.93450164794922
GOOGL,2018-06-20,59.20349884033203
GOOGL,2018-06-21,58.47200012207031
GOOGL,2018-06-22,58.464500427246094
GOOGL,2018-06-25,56.9640007019043
GOOGL,2018-06-26,56.63100051879883
GOOGL,2018-06-27,55.84700012207031
GOOGL,2018-06-28,56.3390007019043
GOOGL,2018-06-29,56.45949935913086
GOOGL,2018-07-02,57.105499267578125
GOOGL,2018-07-03,55.81399917602539
GOOGL,2018-07-05,57.06449890136719
GOOGL,2018-07-06,57.75400161743164
GOOGL,2018-07-09,58.36399841308594
GOOGL,2018-07-10,58.356998443603516
GOOGL,2018-07-11,58.573001861572266
GOOGL,2018-07-12,60.0629997253418
GOOGL,2018-07-13,60.22100067138672
GOOGL,2018-07-16,59.82550048828125
GOOGL,2018-07-17,60.65399932861328
GOOGL,2018-07-18,60.64550018310547
GOOGL,2018-07-19,59.95500183105469
GOOGL,2018-07-20,59.89400100708008
GOOGL,2018-07-23,60.54999923706055
GOOGL,2018-07-24,62.907501220703125
GOOGL,2018-07-25,63.797000885009766
GOOGL,2018-07-26,64.2750015258789
GOOGL,2018-07-27,62.644500732421875
GOOGL,2018-07-30,61.50199890136719
GOOGL,2018-07-31,61.361000061035156
GOOGL,2018-08-01,61.64950180053711
GOOGL,2018-08-02,62.05649948120117
GOOGL,2018-08-03,61.90800094604492
GOOGL,2018-08-06,61.88349914550781
GOOGL,2018-08-07,62.79199981689453
GOOGL,2018-08-08,63.06650161743164
GOOGL,2018-08-09,63.222999572753906
GOOGL,2018-08-10,62.6254997253418
GOOGL,2018-08-13,62.43199920654297
GOOGL,2018-08-14,62.90700149536133
GOOGL,2018-08-15,61.611000061035156
GOOGL,2018-08-16,61.202999114990234
GOOGL,2018-08-17,60.79249954223633
GOOGL,2018-08-20,61.09749984741211
GOOGL,2018-08-21,60.87049865722656
GOOGL,2018-08-22,61.087501525878906
GOOGL,2018-08-23,61.05799865722656
GOOGL,2018-08-24,61.837501525878906
GOOGL,2018-08-27,62.813499450683594
GOOGL,2018-08-28,62.292999267578125
GOOGL,2018-08-29,63.23249816894531
GOOGL,2018-08-30,62.72200012207031
GOOGL,2018-08-31,61.59000015258789
GOOGL,2018-09-04,60.56549835205078
GOOGL,2018-09-05,59.95500183105469
GOOGL,2018-09-06,59.199501037597656
GOOGL,2018-09-07,58.87950134277344
GOOGL,2018-09-10,58.75299835205078
GOOGL,2018-09-11,59.4995002746582
GOOGL,2018-09-12,58.58000183105469
GOOGL,2018-09-13,59.106998443603516
GOOGL,2018-09-14,58.89899826049805
GOOGL,2018-09-17,57.99150085449219
GOOGL,2018-09-18,58.355499267578125
GOOGL,2018-09-19,58.7135009765625
GOOGL,2018-09-20,59.57849884033203
GOOGL,2018-09-21,58.60599899291992
GOOGL,2018-09-24,58.97800064086914
GOOGL,2018-09-25,59.69449996948242
GOOGL,2018-09-26,59.702999114990234
GOOGL,2018-09-27,60.36800003051758
GOOGL,2018-09-28,60.354000091552734
GOOGL,2018-10-01,60.42649841308594
GOOGL,2018-10-02,60.38199996948242
GOOGL,2018-10-03,60.576499938964844
GOOGL,2018-10-04,58.85350036621094
GOOGL,2018-10-05,58.39149856567383
GOOGL,2018-10-08,57.79600143432617
GOOGL,2018-10-09,57.25849914550781
GOOGL,2018-10-10,54.608001708984375
GOOGL,2018-10-11,54.5369987487793
GOOGL,2018-10-12,56.027000427246094
GOOGL,2018-10-15,55.12200164794922
GOOGL,2018-10-16,56.65399932861328
GOOGL,2018-10-17,56.37950134277344
GOOGL,2018-10-18,54.89550018310547
GOOGL,2018-10-19,55.25899887084961
GOOGL,2018-10-22,55.56850051879883
GOOGL,2018-10-23,55.74549865722656
GOOGL,2018-10-24,52.85599899291992
GOOGL,2018-10-25,55.179500579833984
GOOGL,2018-10-26,54.1875
GOOGL,2018-10-29,51.73649978637695
GOOGL,2018-10-30,52.47549819946289
GOOGL,2018-10-31,54.52899932861328
GOOGL,2018-11-01,54.29899978637695
GOOGL,2018-11-02,53.574501037597656
GOOGL,2018-11-05,52.7864990234375
GOOGL,2018-11-06,53.47850036621094
GOOGL,2018-11-07,55.4119987487793
GOOGL,2018-11-08,54.73149871826172
GOOGL,2018-11-09,53.85100173950195
GOOGL,2018-11-12,52.46799850463867
GOOGL,2018-11-13,52.39849853515625
GOOGL,2018-11-14,52.729000091552734
GOOGL,2018-11-15,53.5525016784668
GOOGL,2018-11-16,53.41350173950195
GOOGL,2018-11-19,51.37099838256836
GOOGL,2018-11-20,51.522499084472656
GOOGL,2018-11-21,52.17150115966797
GOOGL,2018-11-23,51.505001068115234
GOOGL,2018-11-26,52.797000885009766
GOOGL,2018-11-27,52.61399841308594
GOOGL,2018-11-28,54.589500427246094
GOOGL,2018-11-29,54.729000091552734
GOOGL,2018-11-30,55.48249816894531
GOOGL,2018-12-03,55.81800079345703
GOOGL,2018-12-04,53.12350082397461
GOOGL,2018-12-06,53.90399932861328
GOOGL,2018-12-07,52.32899856567383
GOOGL,2018-12-10,52.659000396728516
GOOGL,2018-12-11,53.08250045776367
GOOGL,2018-12-12,53.686500549316406
GOOGL,2018-12-13,53.676998138427734
GOOGL,2018-12-14,52.58549880981445
GOOGL,2018-12-17,51.282501220703125
GOOGL,2018-12-18,52.170501708984375
GOOGL,2018-12-19,51.77299880981445
GOOGL,2018-12-20,51.17900085449219
GOOGL,2018-12-21,49.5625
GOOGL,2018-12-24,49.23350143432617
GOOGL,2018-12-26,52.39250183105469
GOOGL,2018-12-27,52.64500045776367
GOOGL,2018-12-28,52.33399963378906
GOOGL,2018-12-31,52.24800109863281
GOOGL,2019-01-02,52.73400115966797
GOOGL,2019-01-03,51.27349853515625
GOOGL,2019-01-04,53.903499603271484
GOOGL,2019-01-07,53.79600143432617
GOOGL,2019-01-08,54.26850128173828
GOOGL,2019-01-09,54.08250045776367
GOOGL,2019-01-10,53.94150161743164
GOOGL,2019-01-11,53.2234992980957
GOOGL,2019-01-14,52.57550048828125
GOOGL,2019-01-15,54.32550048828125
GOOGL,2019-01-16,54.47549819946289
GOOGL,2019-01-17,54.95600128173828
GOOGL,2019-01-18,55.3650016784668
GOOGL,2019-01-22,53.93149948120117
GOOGL,2019-01-23,54.22050094604492
GOOGL,2019-01-24,54.20000076293945
GOOGL,2019-01-25,55.07550048828125
GOOGL,2019-01-28,53.99300003051758
GOOGL,2019-01-29,53.50299835205078
GOOGL,2019-01-30,54.89950180053711
GOOGL,2019-01-31,56.294498443603516
GOOGL,2019-02-01,55.930999755859375
GOOGL,2019-02-04,57.07099914550781
GOOGL,2019-02-05,57.59349822998047
GOOGL,2019-02-06,56.144500732421875
GOOGL,2019-02-07,55.295501708984375
GOOGL,2019-02-08,55.11899948120117
GOOGL,2019-02-11,55.10599899291992
GOOGL,2019-02-12,56.37900161743164
GOOGL,2019-02-13,56.43149948120117
GOOGL,2019-02-14,56.459999084472656
GOOGL,2019-02-15,55.98149871826172
GOOGL,2019-02-19,56.32550048828125
GOOGL,2019-02-20,56.02949905395508
GOOGL,2019-02-21,55.21049880981445
GOOGL,2019-02-22,55.827999114990234
GOOGL,2019-02-25,55.86650085449219
GOOGL,2019-02-26,56.10049819946289
GOOGL,2019-02-27,56.144500732421875
GOOGL,2019-02-28,56.32749938964844
GOOGL,2019-03-01,57.42599868774414
GOOGL,2019-03-04,57.67100143432617
GOOGL,2019-03-05,58.45949935913086
GOOGL,2019-03-06,58.24700164794922
GOOGL,2019-03-07,57.54249954223633
GOOGL,2019-03-08,57.49850082397461
GOOGL,2019-03-11,58.9630012512207
GOOGL,2019-03-12,59.86249923706055
GOOGL,2019-03-13,59.952999114990234
GOOGL,2019-03-14,59.62649917602539
GOOGL,2019-03-15,59.51499938964844
GOOGL,2019-03-18,59.4275016784668
GOOGL,2019-03-19,60.12300109863281
GOOGL,2019-03-20,61.32149887084961
GOOGL,2019-03-21,61.80649948120117
GOOGL,2019-03-22,60.38249969482422
GOOGL,2019-03-25,59.86899948120117
GOOGL,2019-03-26,59.492000579833984
GOOGL,2019-03-27,58.9005012512207
GOOGL,2019-03-28,58.61349868774414
GOOGL,2019-03-29,58.84450149536133
GOOGL,2019-04-01,59.94900131225586
GOOGL,2019-04-02,60.277000427246094
GOOGL,2019-04-03,60.54050064086914
GOOGL,2019-04-04,60.97249984741211
GOOGL,2019-04-05,60.5724983215332
GOOGL,2019-04-08,60.41400146484375
GOOGL,2019-04-09,60.134498596191406
GOOGL,2019-04-10,60.3224983215332
GOOGL,2019-04-11,60.47949981689453
GOOGL,2019-04-12,61.13650131225586
GOOGL,2019-04-15,61.326499938964844
GOOGL,2019-04-16,61.59550094604492
GOOGL,2019-04-17,62.00699996948242
GOOGL,2019-04-18,62.07350158691406
GOOGL,2019-04-22,62.6879997253418
GOOGL,2019-04-23,63.52949905395508
GOOGL,2019-04-24,63.002498626708984
GOOGL,2019-04-25,63.367000579833984
GOOGL,2019-04-26,63.87099838256836
GOOGL,2019-04-29,64.80999755859375
GOOGL,2019-04-30,59.948001861572266
GOOGL,2019-05-01,58.66600036621094
GOOGL,2019-05-02,58.32550048828125
GOOGL,2019-05-03,59.477500915527344
GOOGL,2019-05-06,59.67300033569336
GOOGL,2019-05-07,58.94300079345703
GOOGL,2019-05-08,58.53900146484375
GOOGL,2019-05-09,58.39849853515625
GOOGL,2019-05-10,58.38199996948242
GOOGL,2019-05-13,56.829498291015625
GOOGL,2019-05-14,56.24300003051758
GOOGL,2019-05-15,58.540000915527344
GOOGL,2019-05-16,59.224998474121094
GOOGL,2019-05-17,58.43899917602539
GOOGL,2019-05-20,57.233001708984375
GOOGL,2019-05-21,57.72200012207031
GOOGL,2019-05-22,57.79249954223633
GOOGL,2019-05-23,57.266998291015625
GOOGL,2019-05-24,56.93050003051758
GOOGL,2019-05-28,56.97800064086914
GOOGL,2019-05-29,55.99700164794922
GOOGL,2019-05-30,56.070499420166016
GOOGL,2019-05-31,55.32500076293945
GOOGL,2019-06-03,51.9370002746582
GOOGL,2019-06-04,52.7244987487793
GOOGL,2019-06-05,52.231998443603516
GOOGL,2019-06-06,52.38800048828125
GOOGL,2019-06-07,53.41849899291992
GOOGL,2019-06-10,54.13800048828125
GOOGL,2019-06-11,54.051998138427734
GOOGL,2019-06-12,53.95500183105469
GOOGL,2019-06-13,54.550498962402344
GOOGL,2019-06-14,54.314998626708984
GOOGL,2019-06-17,54.69449996948242
GOOGL,2019-06-18,55.262001037597656
GOOGL,2019-06-19,55.22549819946289
GOOGL,2019-06-20,55.65999984741211
GOOGL,2019-06-21,56.26850128173828
GOOGL,2019-06-24,55.834999084472656
GOOGL,2019-06-25,54.37900161743164
GOOGL,2019-06-26,54.01599884033203
GOOGL,2019-06-27,53.83150100708008
GOOGL,2019-06-28,54.13999938964844
GOOGL,2019-07-01,55.0
GOOGL,2019-07-02,55.630001068115234
GOOGL,2019-07-03,56.14950180053711
GOOGL,2019-07-05,56.63349914550781
GOOGL,2019-07-08,55.839500427246094
GOOGL,2019-07-09,56.214500427246094
GOOGL,2019-07-10,57.045501708984375
GOOGL,2019-07-11,57.20399856567383
GOOGL,2019-07-12,57.266998291015625
GOOGL,2019-07-15,57.5255012512207
GOOGL,2019-07-16,57.67300033569336
GOOGL,2019-07-17,57.33700180053711
GOOGL,2019-07-18,57.36199951171875
GOOGL,2019-07-19,56.57749938964844
GOOGL,2019-07-22,56.96049880981445
GOOGL,2019-07-23,57.40250015258789
GOOGL,2019-07-24,56.98649978637695
GOOGL,2019-07-25,56.797000885009766
GOOGL,2019-07-26,62.26100158691406
GOOGL,2019-07-29,62.09199905395508
GOOGL,2019-07-30,61.400001525878906
GOOGL,2019-07-31,60.90999984741211
GOOGL,2019-08-01,60.5890007019043
GOOGL,2019-08-02,59.816001892089844
GOOGL,2019-08-05,57.73749923706055
GOOGL,2019-08-06,58.55400085449219
GOOGL,2019-08-07,58.795501708984375
GOOGL,2019-08-08,60.30950164794922
GOOGL,2019-08-09,59.44499969482422
GOOGL,2019-08-12,58.724998474121094
GOOGL,2019-08-13,59.83649826049805
GOOGL,2019-08-14,58.212501525878906
GOOGL,2019-08-15,58.465999603271484
GOOGL,2019-08-16,58.96049880981445
GOOGL,2019-08-19,60.02199935913086
GOOGL,2019-08-20,59.17649841308594
GOOGL,2019-08-21,59.57899856567383
GOOGL,2019-08-22,59.57600021362305
GOOGL,2019-08-23,57.67900085449219
GOOGL,2019-08-26,58.558998107910156
GOOGL,2019-08-27,58.54100036621094
GOOGL,2019-08-28,58.6875
GOOGL,2019-08-29,59.71200180053711
GOOGL,2019-08-30,59.5265007019043
GOOGL,2019-09-03,58.477500915527344
GOOGL,2019-09-04,59.11349868774414
GOOGL,2019-09-05,60.609500885009766
GOOGL,2019-09-06,60.316001892089844
GOOGL,2019-09-09,60.26350021362305
GOOGL,2019-09-10,60.28499984741211
GOOGL,2019-09-11,61.0
GOOGL,2019-09-12,61.74850082397461
GOOGL,2019-09-13,62.00149917602539
GOOGL,2019-09-16,61.58150100708008
GOOGL,2019-09-17,61.49399948120117
GOOGL,2019-09-18,61.63249969482422
GOOGL,2019-09-19,61.9375
GOOGL,2019-09-20,61.492000579833984
GOOGL,2019-09-23,61.734500885009766
GOOGL,2019-09-24,60.916500091552734
GOOGL,2019-09-25,62.297000885009766
GOOGL,2019-09-26,62.114498138427734
GOOGL,2019-09-27,61.29750061035156
GOOGL,2019-09-30,61.05699920654297
GOOGL,2019-10-01,60.29999923706055
GOOGL,2019-10-02,58.895999908447266
GOOGL,2019-10-03,59.471500396728516
GOOGL,2019-10-04,60.54800033569336
GOOGL,2019-10-07,60.412498474121094
GOOGL,2019-10-08,59.506500244140625
GOOGL,2019-10-09,60.119998931884766
GOOGL,2019-10-10,60.4734992980957
GOOGL,2019-10-11,60.785499572753906
GOOGL,2019-10-14,60.88850021362305
GOOGL,2019-10-15,62.11199951171875
GOOGL,2019-10-16,62.150001525878906
GOOGL,2019-10-17,62.63999938964844
GOOGL,2019-10-18,62.22050094604492
GOOGL,2019-10-21,62.2140007019043
GOOGL,2019-10-22,62.060001373291016
GOOGL,2019-10-23,62.881500244140625
GOOGL,2019-10-24,62.955501556396484
GOOGL,2019-10-25,63.21500015258789
GOOGL,2019-10-28,64.4489974975586
GOOGL,2019-10-29,63.03300094604492
GOOGL,2019-10-30,63.03499984741211
GOOGL,2019-10-31,62.939998626708984
GOOGL,2019-11-01,63.61249923706055
GOOGL,2019-11-04,64.48049926757812
GOOGL,2019-11-05,64.5719985961914
GOOGL,2019-11-06,64.55049896240234
GOOGL,2019-11-07,65.34700012207031
GOOGL,2019-11-08,65.44999694824219
GOOGL,2019-11-11,64.91400146484375
GOOGL,2019-11-12,64.8604965209961
GOOGL,2019-11-13,64.80899810791016
GOOGL,2019-11-14,65.4574966430664
GOOGL,2019-11-15,66.677001953125
GOOGL,2019-11-18,65.99199676513672
GOOGL,2019-11-19,65.62950134277344
GOOGL,2019-11-20,65.09300231933594
GOOGL,2019-11-21,65.00700378417969
GOOGL,2019-11-22,64.68350219726562
GOOGL,2019-11-25,65.28199768066406
GOOGL,2019-11-26,65.6500015258789
GOOGL,2019-11-27,65.60649871826172
GOOGL,2019-11-29,65.20449829101562
GOOGL,2019-12-02,64.44300079345703
GOOGL,2019-12-03,64.73699951171875
GOOGL,2019-12-04,65.9469985961914
GOOGL,2019-12-05,66.3479995727539
GOOGL,2019-12-06,66.96949768066406
GOOGL,2019-12-09,67.14949798583984
GOOGL,2019-12-10,67.14450073242188
GOOGL,2019-12-11,67.2125015258789
GOOGL,2019-12-12,67.42449951171875
GOOGL,2019-12-13,67.34349822998047
GOOGL,2019-12-16,68.03500366210938
GOOGL,2019-12-17,67.74449920654297
GOOGL,2019-12-18,67.59549713134766
GOOGL,2019-12-19,67.8219985961914
GOOGL,2019-12-20,67.56099700927734
GOOGL,2019-12-23,67.53150177001953
GOOGL,2019-12-24,67.22149658203125
GOOGL,2019-12-26,68.12349700927734
GOOGL,2019-12-27,67.73200225830078
GOOGL,2019-12-30,66.9854965209961
GOOGL,2019-12-31,66.96949768066406
GOOGL,2020-01-02,68.43399810791016
GOOGL,2020-01-03,68.07599639892578
GOOGL,2020-01-06,69.8905029296875
GOOGL,2020-01-07,69.75550079345703
GOOGL,2020-01-08,70.25199890136719
GOOGL,2020-01-09,70.989501953125
GOOGL,2020-01-10,71.447998046875
GOOGL,2020-01-13,72.00150299072266
GOOGL,2020-01-14,71.52950286865234
GOOGL,2020-01-15,71.95999908447266
GOOGL,2020-01-16,72.50800323486328
GOOGL,2020-01-17,73.97599792480469
GOOGL,2020-01-21,74.11250305175781
GOOGL,2020-01-22,74.19349670410156
GOOGL,2020-01-23,74.2344970703125
GOOGL,2020-01-24,73.30850219726562
GOOGL,2020-01-27,71.58650207519531
GOOGL,2020-01-28,72.5250015258789
GOOGL,2020-01-29,72.83499908447266
GOOGL,2020-01-30,72.7125015258789
GOOGL,2020-01-31,71.63899993896484
GOOGL,2020-02-03,74.12999725341797
GOOGL,2020-02-04,72.27050018310547
GOOGL,2020-02-05,72.30249786376953
GOOGL,2020-02-06,73.79850006103516
GOOGL,2020-02-07,73.95549774169922
GOOGL,2020-02-10,75.43299865722656
GOOGL,2020-02-11,75.50299835205078
GOOGL,2020-02-12,75.93150329589844
GOOGL,2020-02-13,75.66950225830078
GOOGL,2020-02-14,75.9365005493164
GOOGL,2020-02-18,75.97200012207031
GOOGL,2020-02-19,76.24349975585938
GOOGL,2020-02-20,75.84950256347656
GOOGL,2020-02-21,74.1729965209961
GOOGL,2020-02-24,70.99299621582031
GOOGL,2020-02-25,69.31600189208984
GOOGL,2020-02-26,69.52349853515625
GOOGL,2020-02-27,65.74749755859375
GOOGL,2020-02-28,66.9625015258789
GOOGL,2020-03-02,69.31600189208984
GOOGL,2020-03-03,66.88600158691406
GOOGL,2020-03-04,69.08000183105469
GOOGL,2020-03-05,65.73799896240234
GOOGL,2020-03-06,64.78700256347656
GOOGL,2020-03-09,60.78950119018555
GOOGL,2020-03-10,63.75849914550781
GOOGL,2020-03-11,60.54499816894531
GOOGL,2020-03-12,55.57749938964844
GOOGL,2020-03-13,60.7135009765625
GOOGL,2020-03-16,53.650001525878906
GOOGL,2020-03-17,55.90299987792969
GOOGL,2020-03-18,54.55950164794922
GOOGL,2020-03-19,55.583499908447266
GOOGL,2020-03-20,53.410499572753906
GOOGL,2020-03-23,52.70650100708008
GOOGL,2020-03-24,56.5004997253418
GOOGL,2020-03-25,55.08100128173828
GOOGL,2020-03-26,58.145999908447266
GOOGL,2020-03-27,55.51300048828125
GOOGL,2020-03-30,57.31549835205078
GOOGL,2020-03-31,58.09749984741211
GOOGL,2020-04-01,55.10499954223633
GOOGL,2020-04-02,55.85150146484375
GOOGL,2020-04-03,54.6349983215332
GOOGL,2020-04-06,59.15950012207031
GOOGL,2020-04-07,59.12799835205078
GOOGL,2020-04-08,60.349998474121094
GOOGL,2020-04-09,60.32849884033203
GOOGL,2020-04-13,60.52050018310547
GOOGL,2020-04-14,63.26150131225586
GOOGL,2020-04-15,62.8650016784668
GOOGL,2020-04-16,62.871498107910156
GOOGL,2020-04-17,63.95000076293945
GOOGL,2020-04-20,63.057498931884766
GOOGL,2020-04-21,60.608001708984375
GOOGL,2020-04-22,62.920501708984375
GOOGL,2020-04-23,63.55849838256836
GOOGL,2020-04-24,63.83000183105469
GOOGL,2020-04-27,63.542999267578125
GOOGL,2020-04-28,61.62950134277344
GOOGL,2020-04-29,67.10900115966797
GOOGL,2020-04-30,67.33499908447266
GOOGL,2020-05-01,65.86599731445312
GOOGL,2020-05-04,66.1449966430664
GOOGL,2020-05-05,67.45099639892578
GOOGL,2020-05-06,67.27149963378906
GOOGL,2020-05-07,68.46399688720703
GOOGL,2020-05-08,69.21700286865234
GOOGL,2020-05-11,70.17949676513672
GOOGL,2020-05-12,68.75900268554688
GOOGL,2020-05-13,67.41649627685547
GOOGL,2020-05-14,67.84300231933594
GOOGL,2020-05-15,68.65299987792969
GOOGL,2020-05-18,69.25900268554688
GOOGL,2020-05-19,68.72000122070312
GOOGL,2020-05-20,70.45800018310547
GOOGL,2020-05-21,70.3375015258789
GOOGL,2020-05-22,70.66200256347656
GOOGL,2020-05-26,71.06849670410156
GOOGL,2020-05-27,71.01399993896484
GOOGL,2020-05-28,70.91200256347656
GOOGL,2020-05-29,71.6760025024414
GOOGL,2020-06-01,71.74349975585938
GOOGL,2020-06-02,72.1155014038086
GOOGL,2020-06-03,71.9625015258789
GOOGL,2020-06-04,70.71499633789062
GOOGL,2020-06-05,72.0009994506836
GOOGL,2020-06-08,72.4020004272461
GOOGL,2020-06-09,72.60399627685547
GOOGL,2020-06-10,73.23500061035156
GOOGL,2020-06-11,70.09500122070312
GOOGL,2020-06-12,70.64600372314453
GOOGL,2020-06-15,71.03700256347656
GOOGL,2020-06-16,72.32350158691406
GOOGL,2020-06-17,72.62699890136719
GOOGL,2020-06-18,71.70600128173828
GOOGL,2020-06-19,71.23200225830078
GOOGL,2020-06-22,72.53299713134766
GOOGL,2020-06-23,73.1989974975586
GOOGL,2020-06-24,71.63500213623047
GOOGL,2020-06-25,72.05500030517578
GOOGL,2020-06-26,68.12699890136719
GOOGL,2020-06-29,69.8584976196289
GOOGL,2020-06-30,70.90249633789062
GOOGL,2020-07-01,72.0999984741211
GOOGL,2020-07-02,73.49649810791016
GOOGL,2020-07-06,74.98249816894531
GOOGL,2020-07-07,74.49600219726562
GOOGL,2020-07-08,75.18000030517578
GOOGL,2020-07-09,75.93299865722656
GOOGL,2020-07-10,76.95050048828125
GOOGL,2020-07-13,75.61150360107422
GOOGL,2020-07-14,76.04299926757812
GOOGL,2020-07-15,75.84400177001953
GOOGL,2020-07-16,75.74600219726562
GOOGL,2020-07-17,75.84249877929688
GOOGL,2020-07-20,78.19200134277344
GOOGL,2020-07-21,77.7959976196289
GOOGL,2020-07-22,78.24250030517578
GOOGL,2020-07-23,75.8375015258789
GOOGL,2020-07-24,75.4104995727539
GOOGL,2020-07-27,76.47149658203125
GOOGL,2020-07-28,75.18250274658203
GOOGL,2020-07-29,76.17549896240234
GOOGL,2020-07-30,76.91850280761719
GOOGL,2020-07-31,74.39749908447266
GOOGL,2020-08-03,74.13800048828125
GOOGL,2020-08-04,73.66500091552734
GOOGL,2020-08-05,73.95449829101562
GOOGL,2020-08-06,75.24749755859375
GOOGL,2020-08-07,74.91850280761719
GOOGL,2020-08-10,74.84100341796875
GOOGL,2020-08-11,74.0270004272461
GOOGL,2020-08-12,75.36199951171875
GOOGL,2020-08-13,75.8324966430664
GOOGL,2020-08-14,75.23149871826172
GOOGL,2020-08-17,75.81199645996094
GOOGL,2020-08-18,77.78900146484375
GOOGL,2020-08-19,77.23049926757812
GOOGL,2020-08-20,78.8125
GOOGL,2020-08-21,78.77850341796875
GOOGL,2020-08-24,79.25749969482422
GOOGL,2020-08-25,80.2925033569336
GOOGL,2020-08-26,82.20649719238281
GOOGL,2020-08-27,81.4260025024414
GOOGL,2020-08-28,81.97149658203125
GOOGL,2020-08-31,81.47650146484375
GOOGL,2020-09-01,82.75399780273438
GOOGL,2020-09-02,85.86949920654297
GOOGL,2020-09-03,81.47550201416016
GOOGL,2020-09-04,79.06050109863281
GOOGL,2020-09-08,76.18000030517578
GOOGL,2020-09-09,77.36150360107422
GOOGL,2020-09-10,76.30249786376953
GOOGL,2020-09-11,75.78800201416016
GOOGL,2020-09-14,75.44149780273438
GOOGL,2020-09-15,76.75599670410156
GOOGL,2020-09-16,75.60449981689453
GOOGL,2020-09-17,74.35199737548828
GOOGL,2020-09-18,72.55449676513672
GOOGL,2020-09-21,71.50700378417969
GOOGL,2020-09-22,72.99099731445312
GOOGL,2020-09-23,70.46949768066406
GOOGL,2020-09-24,71.14299774169922
GOOGL,2020-09-25,71.9530029296875
GOOGL,2020-09-28,72.93299865722656
GOOGL,2020-09-29,73.3010025024414
GOOGL,2020-09-30,73.27999877929688
GOOGL,2020-10-01,74.3949966430664
GOOGL,2020-10-02,72.77999877929688
GOOGL,2020-10-05,74.1415023803711
GOOGL,2020-10-06,72.5510025024414
GOOGL,2020-10-07,72.95700073242188
GOOGL,2020-10-08,74.17150115966797
GOOGL,2020-10-09,75.52249908447266
GOOGL,2020-10-12,78.22949981689453
GOOGL,2020-10-13,78.35350036621094
GOOGL,2020-10-14,78.1719970703125
GOOGL,2020-10-15,77.77349853515625
GOOGL,2020-10-16,78.38500213623047
GOOGL,2020-10-19,76.49749755859375
GOOGL,2020-10-20,77.55400085449219
GOOGL,2020-10-21,79.29949951171875
GOOGL,2020-10-22,80.33300018310547
GOOGL,2020-10-23,81.64900207519531
GOOGL,2020-10-26,79.2145004272461
GOOGL,2020-10-27,79.94400024414062
GOOGL,2020-10-28,75.54000091552734
GOOGL,2020-10-29,77.84400177001953
GOOGL,2020-10-30,80.80549621582031
GOOGL,2020-11-02,81.21600341796875
GOOGL,2020-11-03,82.28299713134766
GOOGL,2020-11-04,87.2925033569336
GOOGL,2020-11-05,88.125
GOOGL,2020-11-06,87.98650360107422
GOOGL,2020-11-09,88.07099914550781
GOOGL,2020-11-10,86.88600158691406
GOOGL,2020-11-11,87.36150360107422
GOOGL,2020-11-12,87.14099884033203
GOOGL,2020-11-13,88.61299896240234
GOOGL,2020-11-16,88.70149993896484
GOOGL,2020-11-17,88.08300018310547
GOOGL,2020-11-18,87.03199768066406
GOOGL,2020-11-19,87.92849731445312
GOOGL,2020-11-20,86.81900024414062
GOOGL,2020-11-23,86.37799835205078
GOOGL,2020-11-24,88.19499969482422
GOOGL,2020-11-25,88.20649719238281
GOOGL,2020-11-27,89.35099792480469
GOOGL,2020-11-30,87.72000122070312
GOOGL,2020-12-01,89.76799774169922
GOOGL,2020-12-02,91.24849700927734
GOOGL,2020-12-03,91.09200286865234
GOOGL,2020-12-04,91.18800354003906
GOOGL,2020-12-07,90.85150146484375
GOOGL,2020-12-08,90.56649780273438
GOOGL,2020-12-09,88.89299774169922
GOOGL,2020-12-10,88.38249969482422
GOOGL,2020-12-11,88.73999786376953
GOOGL,2020-12-14,87.61299896240234
GOOGL,2020-12-15,88.05400085449219
GOOGL,2020-12-16,87.8594970703125
GOOGL,2020-12-17,87.02549743652344
GOOGL,2020-12-18,86.31099700927734
GOOGL,2020-12-21,86.72799682617188
GOOGL,2020-12-22,86.01100158691406
GOOGL,2020-12-23,86.4114990234375
GOOGL,2020-12-24,86.70800018310547
GOOGL,2020-12-28,88.697998046875
GOOGL,2020-12-29,87.88800048828125
GOOGL,2020-12-30,86.8125
GOOGL,2020-12-31,87.63200378417969
GOOGL,2021-01-04,86.30650329589844
GOOGL,2021-01-05,87.00250244140625
GOOGL,2021-01-06,86.14399719238281
GOOGL,2021-01-07,88.71700286865234
GOOGL,2021-01-08,89.8915023803711
GOOGL,2021-01-11,87.81449890136719
GOOGL,2021-01-12,86.87149810791016
GOOGL,2021-01-13,87.36250305175781
GOOGL,2021-01-14,86.5459976196289
GOOGL,2021-01-15,86.38099670410156
GOOGL,2021-01-19,89.22350311279297
GOOGL,2021-01-20,94.00350189208984
GOOGL,2021-01-21,94.2074966430664
GOOGL,2021-01-22,94.62799835205078
GOOGL,2021-01-25,94.71399688720703
GOOGL,2021-01-26,95.39749908447266
GOOGL,2021-01-27,90.9469985961914
GOOGL,2021-01-28,92.66000366210938
GOOGL,2021-01-29,91.36799621582031
GOOGL,2021-02-01,94.65350341796875
GOOGL,2021-02-02,95.95600128173828
GOOGL,2021-02-03,102.94400024414062
GOOGL,2021-02-04,102.68150329589844
GOOGL,2021-02-05,104.44149780273438
GOOGL,2021-02-08,104.22599792480469
GOOGL,2021-02-09,103.76950073242188
GOOGL,2021-02-10,104.3239974975586
GOOGL,2021-02-11,104.4375
GOOGL,2021-02-12,104.75150299072266
GOOGL,2021-02-16,105.53500366210938
GOOGL,2021-02-17,105.93099975585938
GOOGL,2021-02-18,105.29049682617188
GOOGL,2021-02-19,104.44049835205078
GOOGL,2021-02-22,102.71299743652344
GOOGL,2021-02-23,103.00599670410156
GOOGL,2021-02-24,104.19049835205078
GOOGL,2021-02-25,100.79750061035156
GOOGL,2021-02-26,101.09549713134766
GOOGL,2021-03-01,103.48300170898438
GOOGL,2021-03-02,103.2239990234375
GOOGL,2021-03-03,100.57050323486328
GOOGL,2021-03-04,101.69650268554688
GOOGL,2021-03-05,104.85350036621094
GOOGL,2021-03-08,100.375
GOOGL,2021-03-09,102.01799774169922
GOOGL,2021-03-10,101.80950164794922
GOOGL,2021-03-11,105.0270004272461
GOOGL,2021-03-12,102.5
GOOGL,2021-03-15,102.72200012207031
GOOGL,2021-03-16,104.19450378417969
GOOGL,2021-03-17,104.11100006103516
GOOGL,2021-03-18,101.06700134277344
GOOGL,2021-03-19,101.3479995727539
GOOGL,2021-03-22,101.53450012207031
GOOGL,2021-03-23,102.06649780273438
GOOGL,2021-03-24,101.62650299072266
GOOGL,2021-03-25,101.62300109863281
GOOGL,2021-03-26,101.23650360107422
GOOGL,2021-03-29,102.28949737548828
GOOGL,2021-03-30,102.32350158691406
GOOGL,2021-03-31,103.1259994506836
GOOGL,2021-04-01,106.48899841308594
GOOGL,2021-04-05,110.947998046875
GOOGL,2021-04-06,110.46299743652344
GOOGL,2021-04-07,111.95149993896484
GOOGL,2021-04-08,112.52149963378906
GOOGL,2021-04-09,113.53350067138672
GOOGL,2021-04-12,112.23100280761719
GOOGL,2021-04-13,112.72149658203125
GOOGL,2021-04-14,112.09549713134766
GOOGL,2021-04-15,114.26249694824219
GOOGL,2021-04-16,114.13749694824219
GOOGL,2021-04-19,114.48799896240234
GOOGL,2021-04-20,113.95050048828125
GOOGL,2021-04-21,113.9175033569336
GOOGL,2021-04-22,112.6259994506836
GOOGL,2021-04-23,114.99649810791016
GOOGL,2021-04-26,115.49649810791016
GOOGL,2021-04-27,114.54900360107422
GOOGL,2021-04-28,117.9520034790039
GOOGL,2021-04-29,119.63800048828125
GOOGL,2021-04-30,117.67500305175781
GOOGL,2021-05-03,117.15399932861328
GOOGL,2021-05-04,115.34149932861328
GOOGL,2021-05-05,115.7385025024414
GOOGL,2021-05-06,116.86750030517578
GOOGL,2021-05-07,117.59649658203125
GOOGL,2021-05-10,114.5875015258789
GOOGL,2021-05-11,113.50299835205078
GOOGL,2021-05-12,110.01249694824219
GOOGL,2021-05-13,111.4520034790039
GOOGL,2021-05-14,113.91899871826172
GOOGL,2021-05-17,114.44599914550781
GOOGL,2021-05-18,113.12349700927734
GOOGL,2021-05-19,113.57499694824219
GOOGL,2021-05-20,115.34750366210938
GOOGL,2021-05-21,114.70649719238281
GOOGL,2021-05-24,118.052001953125
GOOGL,2021-05-25,118.14350128173828
GOOGL,2021-05-26,119.0155029296875
GOOGL,2021-05-27,118.13400268554688
GOOGL,2021-05-28,117.84249877929688
GOOGL,2021-06-01,119.05899810791016
GOOGL,2021-06-02,118.52950286865234
GOOGL,2021-06-03,117.37899780273438
GOOGL,2021-06-04,119.67849731445312
GOOGL,2021-06-07,120.11499786376953
GOOGL,2021-06-08,119.9219970703125
GOOGL,2021-06-09,120.39700317382812
GOOGL,2021-06-10,121.75650024414062
GOOGL,2021-06-11,121.51000213623047
GOOGL,2021-06-14,122.44550323486328
GOOGL,2021-06-15,121.41950225830078
GOOGL,2021-06-16,120.77249908447266
GOOGL,2021-06-17,121.74349975585938
GOOGL,2021-06-18,120.11100006103516
GOOGL,2021-06-21,121.8125
GOOGL,2021-06-22,122.33049774169922
GOOGL,2021-06-23,122.12699890136719
GOOGL,2021-06-24,122.5
GOOGL,2021-06-25,122.50849914550781
GOOGL,2021-06-28,122.53600311279297
GOOGL,2021-06-29,122.27249908447266
GOOGL,2021-06-30,122.0895004272461
GOOGL,2021-07-01,122.44450378417969
GOOGL,2021-07-02,125.25749969482422
GOOGL,2021-07-06,126.19000244140625
GOOGL,2021-07-07,126.4739990234375
GOOGL,2021-07-08,125.04399871826172
GOOGL,2021-07-09,125.51850128173828
GOOGL,2021-07-12,126.97550201416016
GOOGL,2021-07-13,127.34149932861328
GOOGL,2021-07-14,128.23699951171875
GOOGL,2021-07-15,127.00499725341797
GOOGL,2021-07-16,126.97000122070312
GOOGL,2021-07-19,124.5780029296875
GOOGL,2021-07-20,126.20950317382812
GOOGL,2021-07-21,127.54900360107422
GOOGL,2021-07-22,128.42149353027344
GOOGL,2021-07-23,133.01499938964844
GOOGL,2021-07-26,134.03500366210938
GOOGL,2021-07-27,131.89999389648438
GOOGL,2021-07-28,136.093994140625
GOOGL,2021-07-29,135.77749633789062
GOOGL,2021-07-30,134.72650146484375
GOOGL,2021-08-02,134.85450744628906
GOOGL,2021-08-03,135.6300048828125
GOOGL,2021-08-04,135.12550354003906
GOOGL,2021-08-05,136.25149536132812
GOOGL,2021-08-06,135.73849487304688
GOOGL,2021-08-09,136.91299438476562
GOOGL,2021-08-10,136.8070068359375
GOOGL,2021-08-11,136.2790069580078
GOOGL,2021-08-12,137.19400024414062
GOOGL,2021-08-13,137.7274932861328
GOOGL,2021-08-16,138.3094940185547
GOOGL,2021-08-17,136.6614990234375
GOOGL,2021-08-18,135.44900512695312
GOOGL,2021-08-19,135.67999267578125
GOOGL,2021-08-20,137.42950439453125
GOOGL,2021-08-23,140.04150390625
GOOGL,2021-08-24,141.26150512695312
GOOGL,2021-08-25,142.07899475097656
GOOGL,2021-08-26,141.4405059814453
GOOGL,2021-08-27,144.00399780273438
GOOGL,2021-08-30,144.5904998779297
GOOGL,2021-08-31,144.69749450683594
GOOGL,2021-09-01,145.2154998779297
GOOGL,2021-09-02,143.28700256347656
GOOGL,2021-09-03,143.739501953125
GOOGL,2021-09-07,144.28050231933594
GOOGL,2021-09-08,143.6909942626953
GOOGL,2021-09-09,143.54100036621094
GOOGL,2021-09-10,140.87600708007812
GOOGL,2021-09-13,142.33250427246094
GOOGL,2021-09-14,142.54449462890625
GOOGL,2021-09-15,144.42950439453125
GOOGL,2021-09-16,143.61000061035156
GOOGL,2021-09-17,140.8000030517578
GOOGL,2021-09-20,138.71949768066406
GOOGL,2021-09-21,139.0330047607422
GOOGL,2021-09-22,140.2834930419922
GOOGL,2021-09-23,141.21600341796875
GOOGL,2021-09-24,142.21499633789062
GOOGL,2021-09-27,141.07200622558594
GOOGL,2021-09-28,135.8300018310547
GOOGL,2021-09-29,134.35350036621094
GOOGL,2021-09-30,133.67599487304688
GOOGL,2021-10-01,136.54299926757812
GOOGL,2021-10-04,133.6595001220703
GOOGL,2021-10-05,136.0229949951172
GOOGL,2021-10-06,137.56500244140625
GOOGL,2021-10-07,139.22500610351562
GOOGL,2021-10-08,139.78550720214844
GOOGL,2021-10-11,138.91400146484375
GOOGL,2021-10-12,136.44900512695312
GOOGL,2021-10-13,137.58200073242188
GOOGL,2021-10-14,141.1510009765625
GOOGL,2021-10-15,141.3679962158203
GOOGL,2021-10-18,142.7779998779297
GOOGL,2021-10-19,143.23699951171875
GOOGL,2021-10-20,141.7689971923828
GOOGL,2021-10-21,141.88600158691406
GOOGL,2021-10-22,137.56649780273438
GOOGL,2021-10-25,137.44700622558594
GOOGL,2021-10-26,139.30850219726562
GOOGL,2021-10-27,146.21749877929688
GOOGL,2021-10-28,145.8489990234375
GOOGL,2021-10-29,148.04600524902344
GOOGL,2021-11-01,143.4969940185547
GOOGL,2021-11-02,145.4324951171875
GOOGL,2021-11-03,146.59800720214844
GOOGL,2021-11-04,148.2675018310547
GOOGL,2021-11-05,148.8520050048828
GOOGL,2021-11-08,149.031005859375
GOOGL,2021-11-09,148.9185028076172
GOOGL,2021-11-10,145.89349365234375
GOOGL,2021-11-11,145.76649475097656
GOOGL,2021-11-12,148.67799377441406
GOOGL,2021-11-15,148.45199584960938
GOOGL,2021-11-16,147.87600708007812
GOOGL,2021-11-17,148.0469970703125
GOOGL,2021-11-18,149.8385009765625
GOOGL,2021-11-19,148.92649841308594
GOOGL,2021-11-22,146.302001953125
GOOGL,2021-11-23,145.78199768066406
GOOGL,2021-11-24,146.1199951171875
GOOGL,2021-11-26,142.18299865722656
GOOGL,2021-11-29,145.53050231933594
GOOGL,2021-11-30,141.8975067138672
GOOGL,2021-12-01,141.05149841308594
GOOGL,2021-12-02,142.96600341796875
GOOGL,2021-12-03,142.00149536132812
GOOGL,2021-12-06,143.15499877929688
GOOGL,2021-12-07,147.26950073242188
GOOGL,2021-12-08,148.18649291992188
GOOGL,2021-12-09,147.6385040283203
GOOGL,2021-12-10,148.00149536132812
GOOGL,2021-12-13,145.82650756835938
GOOGL,2021-12-14,143.90699768066406
GOOGL,2021-12-15,146.4409942626953
GOOGL,2021-12-16,144.44500732421875
GOOGL,2021-12-17,141.72500610351562
GOOGL,2021-12-20,141.60699462890625
GOOGL,2021-12-21,143.47250366210938
GOOGL,2021-12-22,146.4149932861328
GOOGL,2021-12-23,146.91650390625
GOOGL,2021-12-27,147.906494140625
GOOGL,2021-12-28,146.68699645996094
GOOGL,2021-12-29,146.65499877929688
GOOGL,2021-12-30,146.20050048828125
GOOGL,2021-12-31,144.8520050048828
GOOGL,2022-01-03,144.9915008544922
GOOGL,2022-01-04,144.39950561523438
GOOGL,2022-01-05,137.77499389648438
GOOGL,2022-01-06,137.74749755859375
GOOGL,2022-01-07,137.01699829101562
GOOGL,2022-01-10,138.66949462890625
GOOGL,2022-01-11,139.73599243164062
GOOGL,2022-01-12,141.4304962158203
GOOGL,2022-01-13,138.58700561523438
GOOGL,2022-01-14,139.48049926757812
GOOGL,2022-01-18,135.9980010986328
GOOGL,2022-01-19,135.1165008544922
GOOGL,2022-01-20,133.3074951171875
GOOGL,2022-01-21,130.35150146484375
GOOGL,2022-01-24,130.8040008544922
GOOGL,2022-01-25,126.93499755859375
GOOGL,2022-01-26,129.23300170898438
GOOGL,2022-01-27,129.0050048828125
GOOGL,2022-01-28,133.3509979248047
GOOGL,2022-01-31,135.30349731445312
GOOGL,2022-02-01,137.6439971923828
GOOGL,2022-02-02,148.0
GOOGL,2022-02-03,143.08999633789062
GOOGL,2022-02-04,143.29299926757812
GOOGL,2022-02-07,139.2010040283203
GOOGL,2022-02-08,139.3990020751953
GOOGL,2022-02-09,141.5919952392578
GOOGL,2022-02-10,138.6199951171875
GOOGL,2022-02-11,134.28250122070312
GOOGL,2022-02-14,135.5260009765625
GOOGL,2022-02-15,136.60850524902344
GOOGL,2022-02-16,137.73800659179688
GOOGL,2022-02-17,132.53900146484375
GOOGL,2022-02-18,130.4029998779297
GOOGL,2022-02-22,129.81350708007812
GOOGL,2022-02-23,127.58799743652344
GOOGL,2022-02-24,132.6909942626953
GOOGL,2022-02-25,134.45950317382812
GOOGL,2022-02-28,135.0570068359375
GOOGL,2022-03-01,134.06149291992188
GOOGL,2022-03-02,134.57150268554688
GOOGL,2022-03-03,133.89950561523438
GOOGL,2022-03-04,131.906494140625
GOOGL,2022-03-07,126.37850189208984
GOOGL,2022-03-08,127.10449981689453
GOOGL,2022-03-09,133.4199981689453
GOOGL,2022-03-10,132.42950439453125
GOOGL,2022-03-11,129.87049865722656
GOOGL,2022-03-14,125.95099639892578
GOOGL,2022-03-15,129.197998046875
GOOGL,2022-03-16,133.28050231933594
GOOGL,2022-03-17,133.83900451660156
GOOGL,2022-03-18,136.12550354003906
GOOGL,2022-03-21,136.10150146484375
GOOGL,2022-03-22,139.8679962158203
GOOGL,2022-03-23,138.27549743652344
GOOGL,2022-03-24,141.57200622558594
GOOGL,2022-03-25,141.67300415039062
GOOGL,2022-03-28,141.45550537109375
GOOGL,2022-03-29,142.5054931640625
GOOGL,2022-03-30,141.93850708007812
GOOGL,2022-03-31,139.0675048828125
GOOGL,2022-04-01,140.15049743652344
GOOGL,2022-04-04,142.97149658203125
GOOGL,2022-04-05,140.59100341796875
GOOGL,2022-04-06,136.54800415039062
GOOGL,2022-04-07,135.8885040283203
GOOGL,2022-04-08,133.28750610351562
GOOGL,2022-04-11,128.82350158691406
GOOGL,2022-04-12,127.7145004272461
GOOGL,2022-04-13,129.8939971923828
GOOGL,2022-04-14,126.7300033569336
GOOGL,2022-04-18,127.67649841308594
GOOGL,2022-04-19,130.00900268554688
GOOGL,2022-04-20,128.0399932861328
GOOGL,2022-04-21,124.81449890136719
GOOGL,2022-04-22,119.635498046875
GOOGL,2022-04-25,123.0739974975586
GOOGL,2022-04-26,118.6500015258789
GOOGL,2022-04-27,114.29450225830078
GOOGL,2022-04-28,118.52249908447266
GOOGL,2022-04-29,114.1094970703125
GOOGL,2022-05-02,116.58300018310547
GOOGL,2022-05-03,117.33399963378906
GOOGL,2022-05-04,122.26100158691406
GOOGL,2022-05-05,116.50550079345703
GOOGL,2022-05-06,115.74649810791016
GOOGL,2022-05-09,112.51100158691406
GOOGL,2022-05-10,114.3949966430664
GOOGL,2022-05-11,113.60250091552734
GOOGL,2022-05-12,112.84400177001953
GOOGL,2022-05-13,116.05049896240234
GOOGL,2022-05-16,114.44499969482422
GOOGL,2022-05-17,116.4729995727539
GOOGL,2022-05-18,111.89949798583984
GOOGL,2022-05-19,110.38400268554688
GOOGL,2022-05-20,108.90799713134766
GOOGL,2022-05-23,111.48799896240234
GOOGL,2022-05-24,105.97000122070312
GOOGL,2022-05-25,105.80500030517578
GOOGL,2022-05-26,107.7925033569336
GOOGL,2022-05-27,112.31649780273438
GOOGL,2022-05-31,113.76200103759766
GOOGL,2022-06-01,113.89199829101562
GOOGL,2022-06-02,117.62249755859375
GOOGL,2022-06-03,114.54100036621094
GOOGL,2022-06-06,116.82050323486328
GOOGL,2022-06-07,117.14949798583984
GOOGL,2022-06-08,117.19400024414062
GOOGL,2022-06-09,114.83550262451172
GOOGL,2022-06-10,111.1614990234375
GOOGL,2022-06-13,106.39250183105469
GOOGL,2022-06-14,106.71549987792969
GOOGL,2022-06-15,109.7645034790039
GOOGL,2022-06-16,106.03350067138672
GOOGL,2022-06-17,107.14350128173828
GOOGL,2022-06-21,111.54399871826172
GOOGL,2022-06-22,111.48750305175781
GOOGL,2022-06-23,112.24199676513672
GOOGL,2022-06-24,117.9749984741211
GOOGL,2022-06-27,115.83350372314453
GOOGL,2022-06-28,112.00749969482422
GOOGL,2022-06-29,111.70149993896484
GOOGL,2022-06-30,108.96299743652344
GOOGL,2022-07-01,108.73750305175781
GOOGL,2022-07-05,113.26300048828125
GOOGL,2022-07-06,114.5719985961914
GOOGL,2022-07-07,118.78299713134766
GOOGL,2022-07-08,119.35350036621094
GOOGL,2022-07-11,115.67649841308594
GOOGL,2022-07-12,114.02050018310547
GOOGL,2022-07-13,111.35350036621094
GOOGL,2022-07-14,110.36750030517578
GOOGL,2022-07-15,111.77749633789062
GOOGL,2022-07-18,109.02999877929688
GOOGL,2022-07-19,113.80999755859375
GOOGL,2022-07-20,113.9000015258789
GOOGL,2022-07-21,114.33999633789062
GOOGL,2022-07-22,107.9000015258789
GOOGL,2022-07-25,107.51000213623047
GOOGL,2022-07-26,105.0199966430664
GOOGL,2022-07-27,113.05999755859375
GOOGL,2022-07-28,114.22000122070312
GOOGL,2022-07-29,116.31999969482422
GOOGL,2022-08-01,114.86000061035156
GOOGL,2022-08-02,115.12999725341797
GOOGL,2022-08-03,118.08000183105469
GOOGL,2022-08-04,118.19000244140625
GOOGL,2022-08-05,117.47000122070312
GOOGL,2022-08-08,117.30000305175781
GOOGL,2022-08-09,116.62999725341797
GOOGL,2022-08-10,119.69999694824219
GOOGL,2022-08-11,118.83999633789062
GOOGL,2022-08-12,121.68000030517578
GOOGL,2022-08-15,122.08000183105469
GOOGL,2022-08-16,121.69999694824219
GOOGL,2022-08-17,119.55000305175781
GOOGL,2022-08-18,120.16999816894531
GOOGL,2022-08-19,117.20999908447266
GOOGL,2022-08-22,114.23999786376953
GOOGL,2022-08-23,113.86000061035156
GOOGL,2022-08-24,113.69000244140625
GOOGL,2022-08-25,116.6500015258789
GOOGL,2022-08-26,110.33999633789062
GOOGL,2022-08-29,109.41999816894531
GOOGL,2022-08-30,108.94000244140625
GOOGL,2022-08-31,108.22000122070312
GOOGL,2022-09-01,109.73999786376953
GOOGL,2022-09-02,107.8499984741211
GOOGL,2022-09-06,106.80999755859375
GOOGL,2022-09-07,109.44999694824219
GOOGL,2022-09-08,108.37999725341797
GOOGL,2022-09-09,110.6500015258789
GOOGL,2022-09-12,110.86000061035156
GOOGL,2022-09-13,104.31999969482422
GOOGL,2022-09-14,105.0
GOOGL,2022-09-15,102.91000366210938
GOOGL,2022-09-16,102.80000305175781
GOOGL,2022-09-19,103.06999969482422
GOOGL,2022-09-20,101.13999938964844
GOOGL,2022-09-21,99.27999877929688
GOOGL,2022-09-22,100.13999938964844
GOOGL,2022-09-23,98.73999786376953
GOOGL,2022-09-26,98.16999816894531
GOOGL,2022-09-27,97.5
GOOGL,2022-09-28,100.05000305175781
GOOGL,2022-09-29,97.41999816894531
GOOGL,2022-09-30,95.6500015258789
GOOGL,2022-10-03,98.63999938964844
GOOGL,2022-10-04,101.63999938964844
GOOGL,2022-10-05,101.43000030517578
GOOGL,2022-10-06,101.41999816894531
GOOGL,2022-10-07,98.68000030517578
GOOGL,2022-10-10,97.86000061035156
GOOGL,2022-10-11,97.18000030517578
GOOGL,2022-10-12,97.55999755859375
GOOGL,2022-10-13,99.05999755859375
GOOGL,2022-10-14,96.55999755859375
GOOGL,2022-10-17,99.97000122070312
GOOGL,2022-10-18,100.7699966430664
GOOGL,2022-10-19,99.62999725341797
GOOGL,2022-10-20,99.97000122070312
GOOGL,2022-10-21,101.12999725341797
GOOGL,2022-10-24,102.5199966430664
GOOGL,2022-10-25,104.4800033569336
GOOGL,2022-10-26,94.93000030517578
GOOGL,2022-10-27,92.22000122070312
GOOGL,2022-10-28,96.29000091552734
GOOGL,2022-10-31,94.51000213623047
GOOGL,2022-11-01,90.47000122070312
GOOGL,2022-11-02,86.97000122070312
GOOGL,2022-11-03,83.43000030517578
GOOGL,2022-11-04,86.58000183105469
GOOGL,2022-11-07,88.48999786376953
GOOGL,2022-11-08,88.9000015258789
GOOGL,2022-11-09,87.31999969482422
GOOGL,2022-11-10,93.94000244140625
GOOGL,2022-11-11,96.41000366210938
GOOGL,2022-11-14,95.69999694824219
GOOGL,2022-11-15,98.44000244140625
GOOGL,2022-11-16,98.8499984741211
GOOGL,2022-11-17,98.36000061035156
GOOGL,2022-11-18,97.43000030517578
GOOGL,2022-11-21,95.5999984741211
GOOGL,2022-11-22,97.05000305175781
GOOGL,2022-11-23,98.45999908447266
GOOGL,2022-11-25,97.45999908447266
GOOGL,2022-11-28,96.05000305175781
GOOGL,2022-11-29,95.19000244140625
GOOGL,2022-11-30,100.98999786376953
GOOGL,2022-12-01,100.98999786376953
GOOGL,2022-12-02,100.44000244140625
GOOGL,2022-12-05,99.4800033569336
GOOGL,2022-12-06,96.9800033569336
GOOGL,2022-12-07,94.94000244140625
GOOGL,2022-12-08,93.70999908447266
GOOGL,2022-12-09,92.83000183105469
GOOGL,2022-12-12,93.30999755859375
GOOGL,2022-12-13,95.62999725341797
GOOGL,2022-12-14,95.06999969482422
GOOGL,2022-12-15,90.86000061035156
GOOGL,2022-12-16,90.26000213623047
GOOGL,2022-12-19,88.44000244140625
GOOGL,2022-12-20,89.0199966430664
GOOGL,2022-12-21,89.58000183105469
GOOGL,2022-12-22,87.76000213623047
GOOGL,2022-12-23,89.2300033569336
GOOGL,2022-12-27,87.38999938964844
GOOGL,2022-12-28,86.0199966430664
GOOGL,2022-12-29,88.44999694824219
GOOGL,2022-12-30,88.2300033569336
GOOGL,2023-01-03,89.12000274658203
GOOGL,2023-01-04,88.08000183105469
GOOGL,2023-01-05,86.19999694824219
GOOGL,2023-01-06,87.33999633789062
GOOGL,2023-01-09,88.0199966430664
GOOGL,2023-01-10,88.41999816894531
GOOGL,2023-01-11,91.5199966430664
GOOGL,2023-01-12,91.12999725341797
GOOGL,2023-01-13,92.12000274658203
GOOGL,2023-01-17,91.29000091552734
GOOGL,2023-01-18,91.12000274658203
GOOGL,2023-01-19,93.05000305175781
GOOGL,2023-01-20,98.0199966430664
GOOGL,2023-01-23,99.79000091552734
GOOGL,2023-01-24,97.69999694824219
GOOGL,2023-01-25,95.22000122070312
GOOGL,2023-01-26,97.5199966430664
GOOGL,2023-01-27,99.37000274658203
GOOGL,2023-01-30,96.94000244140625
GOOGL,2023-01-31,98.83999633789062
GOOGL,2023-02-01,100.43000030517578
GOOGL,2023-02-02,107.73999786376953
GOOGL,2023-02-03,104.77999877929688
GOOGL,2023-02-06,102.9000015258789
GOOGL,2023-02-07,107.63999938964844
GOOGL,2023-02-08,99.37000274658203
GOOGL,2023-02-09,95.01000213623047
GOOGL,2023-02-10,94.56999969482422
GOOGL,2023-02-13,94.61000061035156
GOOGL,2023-02-14,94.68000030517578
GOOGL,2023-02-15,96.94000244140625
GOOGL,2023-02-16,95.51000213623047
GOOGL,2023-02-17,94.3499984741211
GOOGL,2023-02-21,91.79000091552734
GOOGL,2023-02-22,91.6500015258789
GOOGL,2023-02-23,90.88999938964844
GOOGL,2023-02-24,89.12999725341797
GOOGL,2023-02-27,89.87000274658203
GOOGL,2023-02-28,90.05999755859375
GOOGL,2023-03-01,90.36000061035156
GOOGL,2023-03-02,92.0
GOOGL,2023-03-03,93.6500015258789
GOOGL,2023-03-06,95.12999725341797
GOOGL,2023-03-07,93.86000061035156
GOOGL,2023-03-08,94.25
GOOGL,2023-03-09,92.31999969482422
GOOGL,2023-03-10,90.62999725341797
GOOGL,2023-03-13,91.11000061035156
GOOGL,2023-03-14,93.97000122070312
GOOGL,2023-03-15,96.11000061035156
GOOGL,2023-03-16,100.31999969482422
GOOGL,2023-03-17,101.62000274658203
GOOGL,2023-03-20,101.22000122070312
GOOGL,2023-03-21,104.91999816894531
GOOGL,2023-03-22,103.37000274658203
GOOGL,2023-03-23,105.5999984741211
GOOGL,2023-03-24,105.44000244140625
GOOGL,2023-03-27,102.45999908447266
GOOGL,2023-03-28,101.02999877929688
GOOGL,2023-03-29,101.38999938964844
GOOGL,2023-03-30,100.88999938964844
GOOGL,2023-03-31,103.7300033569336
GOOGL,2023-04-03,104.36000061035156
GOOGL,2023-04-04,104.72000122070312
GOOGL,2023-04-05,104.47000122070312
GOOGL,2023-04-06,108.41999816894531
GOOGL,2023-04-10,106.44000244140625
GOOGL,2023-04-11,105.3499984741211
GOOGL,2023-04-12,104.63999938964844
GOOGL,2023-04-13,107.43000030517578
GOOGL,2023-04-14,108.87000274658203
GOOGL,2023-04-17,105.97000122070312
GOOGL,2023-04-18,104.5
GOOGL,2023-04-19,104.18000030517578
GOOGL,2023-04-20,105.29000091552734
GOOGL,2023-04-21,105.41000366210938
GOOGL,2023-04-24,105.97000122070312
GOOGL,2023-04-25,103.8499984741211
GOOGL,2023-04-26,103.70999908447266
GOOGL,2023-04-27,107.58999633789062
GOOGL,2023-04-28,107.33999633789062
GOOGL,2023-05-01,107.19999694824219
GOOGL,2023-05-02,105.31999969482422
GOOGL,2023-05-03,105.41000366210938
GOOGL,2023-05-04,104.69000244140625
GOOGL,2023-05-05,105.56999969482422
GOOGL,2023-05-08,107.7699966430664
GOOGL,2023-05-09,107.3499984741211