va-project/Companies_Data/GOOGL_Data/GOOGL_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	GOOGL	2004-08-19	2.5110108852386475
3	GOOGL	2004-08-20	2.7104599475860596	7.942978802676781
4	GOOGL	2004-08-23	2.7377378940582275	1.0063954826730281
5	GOOGL	2004-08-24	2.6243739128112793	-4.140790157194541
6	GOOGL	2004-08-25	2.6526529788970947	1.0775547625956339
7	GOOGL	2004-08-26	2.7004499435424805	1.801855162572319
8	GOOGL	2004-08-27	2.6564059257507324	-1.6309881209636723
9	GOOGL	2004-08-30	2.5528030395507812	-3.9001150086153236
10	GOOGL	2004-08-31	2.561811923980713	0.35290166496813047
11	GOOGL	2004-09-01	2.508759021759033	-2.0709132362551674
12	GOOGL	2004-09-02	2.540290117263794	1.2568403434241482
13	GOOGL	2004-09-03	2.5027530193328857	-1.4776697226748348
14	GOOGL	2004-09-07	2.5420420169830322	1.5698311957533573
15	GOOGL	2004-09-08	2.5600600242614746	0.7088005295768696
16	GOOGL	2004-09-09	2.560309886932373	0.009760031738736963
17	GOOGL	2004-09-10	2.6358859539031982	2.9518327979187076
18	GOOGL	2004-09-13	2.690190076828003	2.0601848439000703
19	GOOGL	2004-09-14	2.7900400161743164	3.7116313901524034
20	GOOGL	2004-09-15	2.8028030395507812	0.4574494739314039
21	GOOGL	2004-09-16	2.852102041244507	1.7589178047140663
22	GOOGL	2004-09-17	2.940190076828003	3.088530294836822
23	GOOGL	2004-09-20	2.9869871139526367	1.5916330543881196
24	GOOGL	2004-09-21	2.948949098587036	-1.273457631869912
25	GOOGL	2004-09-22	2.9624619483947754	0.4582259427337698
26	GOOGL	2004-09-23	3.023524045944214	2.0611943246233277
27	GOOGL	2004-09-24	2.998749017715454	-0.8194090026170997
28	GOOGL	2004-09-27	2.959459066390991	-1.3102113945632987
29	GOOGL	2004-09-28	3.1746749877929688	7.272137122830014
30	GOOGL	2004-09-29	3.280280113220215	3.3264862019989794
31	GOOGL	2004-09-30	3.2432429790496826	-1.1290844955973323
32	GOOGL	2004-10-01	3.3178179264068604	2.2993943974875863
33	GOOGL	2004-10-04	3.379879951477051	1.8705675370620067
34	GOOGL	2004-10-05	3.4627130031585693	2.4507690471467614
35	GOOGL	2004-10-06	3.4304299354553223	-0.9323056133673124
36	GOOGL	2004-10-07	3.4747250080108643	1.2912396810011773
37	GOOGL	2004-10-08	3.4466969966888428	-0.8066253086907227
38	GOOGL	2004-10-11	3.38488507270813	-1.7933669260771667
39	GOOGL	2004-10-12	3.4384379386901855	1.5821177036067002
40	GOOGL	2004-10-13	3.5260260105133057	2.547321585699036
41	GOOGL	2004-10-14	3.553554058074951	0.7807102806266064
42	GOOGL	2004-10-15	3.606355905532837	1.4858883977830972
43	GOOGL	2004-10-18	3.7327330112457275	3.5042882350852844
44	GOOGL	2004-10-19	3.702202081680298	-0.8179242788982855
45	GOOGL	2004-10-20	3.515765905380249	-5.035818472000642
46	GOOGL	2004-10-21	3.7382380962371826	6.327844254831638
47	GOOGL	2004-10-22	4.315064907073975	15.430446001216769
48	GOOGL	2004-10-25	4.689690113067627	8.681797703193395
49	GOOGL	2004-10-26	4.5495500564575195	-2.9882583546322783
50	GOOGL	2004-10-27	4.653903961181641	2.2937192344109736
51	GOOGL	2004-10-28	4.837337017059326	3.94148777902823
52	GOOGL	2004-10-29	4.770771026611328	-1.3760875087521662
53	GOOGL	2004-11-01	4.905655860900879	2.827317293937681
54	GOOGL	2004-11-02	4.876626968383789	-0.5917433537981354
55	GOOGL	2004-11-03	4.796546936035156	-1.6421192940901275
56	GOOGL	2004-11-04	4.622121810913086	-3.6364728094634424
57	GOOGL	2004-11-05	4.237987995147705	-8.310767900110715
58	GOOGL	2004-11-08	4.318068027496338	1.8895766679924764
59	GOOGL	2004-11-09	4.22172212600708	-2.23122704125438
60	GOOGL	2004-11-10	4.2007012367248535	-0.49792214302147864
61	GOOGL	2004-11-11	4.580080032348633	9.031320587787572
62	GOOGL	2004-11-12	4.5545549392700195	-0.5573067042132895
63	GOOGL	2004-11-15	4.626376152038574	1.5769095713239034
64	GOOGL	2004-11-16	4.3178181648254395	-6.669539550457248
65	GOOGL	2004-11-17	4.316816806793213	-0.02319129694677846
66	GOOGL	2004-11-18	4.19269323348999	-2.87534956563118
67	GOOGL	2004-11-19	4.23923921585083	1.1101690433500844
68	GOOGL	2004-11-22	4.131631851196289	-2.5383650031399307
69	GOOGL	2004-11-23	4.192192077636719	1.4657701513965948
70	GOOGL	2004-11-24	4.373373031616211	4.321866713741573
71	GOOGL	2004-11-26	4.48923921585083	2.649355163554379
72	GOOGL	2004-11-29	4.530780792236328	0.9253589391899908
73	GOOGL	2004-11-30	4.554053783416748	0.5136640293942119
74	GOOGL	2004-12-01	4.503503799438477	-1.1099997141523765
75	GOOGL	2004-12-02	4.4894890785217285	-0.31119593856000494
76	GOOGL	2004-12-03	4.514514923095703	0.5574319067553013
77	GOOGL	2004-12-06	4.4116621017456055	-2.2782696059750585
78	GOOGL	2004-12-07	4.290040016174316	-2.7568313884049678
79	GOOGL	2004-12-08	4.253754138946533	-0.8458167544120321
80	GOOGL	2004-12-09	4.340089797973633	2.0296344407079614
81	GOOGL	2004-12-10	4.295546054840088	-1.0263322928097507
82	GOOGL	2004-12-13	4.2655158042907715	-0.699102050494349
83	GOOGL	2004-12-14	4.47172212600708	4.834264627712348
84	GOOGL	2004-12-15	4.498999118804932	0.6099885464530885
85	GOOGL	2004-12-16	4.416165828704834	-1.8411492848236177
86	GOOGL	2004-12-17	4.50650691986084	2.0456906434263455
87	GOOGL	2004-12-20	4.630129814147949	2.74320879753418
88	GOOGL	2004-12-21	4.598348140716553	-0.686409986482095
89	GOOGL	2004-12-22	4.662161827087402	1.3877523932084301
90	GOOGL	2004-12-23	4.702201843261719	0.8588293941596437
91	GOOGL	2004-12-27	4.802553176879883	2.1341349640694007
92	GOOGL	2004-12-28	4.823823928833008	0.4429050792300382
93	GOOGL	2004-12-29	4.827326774597168	0.07261553936956933
94	GOOGL	2004-12-30	4.944944858551025	2.43650553289243
95	GOOGL	2004-12-31	4.824574947357178	-2.4342012830678716
96	GOOGL	2005-01-03	5.0728230476379395	5.145491633760346
97	GOOGL	2005-01-04	4.867366790771484	-4.050136480950616
98	GOOGL	2005-01-05	4.842593193054199	-0.5089733069686853
99	GOOGL	2005-01-06	4.718468189239502	-2.5631928775832646
100	GOOGL	2005-01-07	4.851100921630859	2.8109277645195885
101	GOOGL	2005-01-10	4.881381034851074	0.6241905437422979
102	GOOGL	2005-01-11	4.8433427810668945	-0.7792518861486575
103	GOOGL	2005-01-12	4.8893890380859375	0.9507123303153842
104	GOOGL	2005-01-13	4.8881378173828125	-0.02559053275119627
105	GOOGL	2005-01-14	5.00425386428833	2.375465898129847
106	GOOGL	2005-01-18	5.102602958679199	1.9653098555353798
107	GOOGL	2005-01-19	4.937437057495117	-3.236895022434494
108	GOOGL	2005-01-20	4.852852821350098	-1.7131202921689792
109	GOOGL	2005-01-21	4.711711883544922	-2.9084116704349072
110	GOOGL	2005-01-24	4.522522926330566	-4.015291297311174
111	GOOGL	2005-01-25	4.432432174682617	-1.9920463227158458
112	GOOGL	2005-01-26	4.735735893249512	6.842828194852468
113	GOOGL	2005-01-27	4.706707000732422	-0.6129753257243187
114	GOOGL	2005-01-28	4.76326322555542	1.201609210307697
115	GOOGL	2005-01-31	4.895394802093506	2.7739717559421395
116	GOOGL	2005-02-01	4.80230188369751	-1.9016427103322742
117	GOOGL	2005-02-02	5.154153823852539	7.326735150688246
118	GOOGL	2005-02-03	5.2767767906188965	2.3791095678766805
119	GOOGL	2005-02-04	5.114113807678223	-3.0826201182103774
120	GOOGL	2005-02-07	4.905655860900879	-4.076130383809007
121	GOOGL	2005-02-08	4.97097110748291	1.3314274061213327
122	GOOGL	2005-02-09	4.7942938804626465	-3.554179318288686
123	GOOGL	2005-02-10	4.704204082489014	-1.8791046235350772
124	GOOGL	2005-02-11	4.689690113067627	-0.3085318826921979
125	GOOGL	2005-02-14	4.829579830169678	2.982920272541123
126	GOOGL	2005-02-15	4.885635852813721	1.1606811485725732
127	GOOGL	2005-02-16	4.96521520614624	1.628843322137663
128	GOOGL	2005-02-17	4.952452182769775	-0.257048745050692
129	GOOGL	2005-02-18	4.953703880310059	0.02527429834937589
130	GOOGL	2005-02-22	4.789039134979248	-3.324073245179604
131	GOOGL	2005-02-23	4.853603839874268	1.3481765981705474
132	GOOGL	2005-02-24	4.7269768714904785	-2.6089267390036808
133	GOOGL	2005-02-25	4.651401042938232	-1.5988195120661963
134	GOOGL	2005-02-28	4.704453945159912	1.1405789724845405
135	GOOGL	2005-03-01	4.656156063079834	-1.026641617562618
136	GOOGL	2005-03-02	4.634133815765381	-0.47297055803336985
137	GOOGL	2005-03-03	4.679930210113525	0.9882406544313493
138	GOOGL	2005-03-04	4.652152061462402	-0.593559036224367
139	GOOGL	2005-03-07	4.724975109100342	1.5653625822163564
140	GOOGL	2005-03-08	4.634634971618652	-1.9119706537224612
141	GOOGL	2005-03-09	4.538288116455078	-2.078844520735257
142	GOOGL	2005-03-10	4.504004001617432	-0.755441566465076
143	GOOGL	2005-03-11	4.449449062347412	-1.2112542362402112
144	GOOGL	2005-03-14	4.379128932952881	-1.580423293067934
145	GOOGL	2005-03-15	4.469719886779785	2.0686980267972555
146	GOOGL	2005-03-16	4.3943939208984375	-1.6852502570494754
147	GOOGL	2005-03-17	4.48673677444458	2.101378602109083
148	GOOGL	2005-03-18	4.5055060386657715	0.41832773270982226
149	GOOGL	2005-03-21	4.526526927947998	0.4665600068411324
150	GOOGL	2005-03-22	4.46946907043457	-1.2605217735729646
151	GOOGL	2005-03-23	4.478979110717773	0.2127778519849688
152	GOOGL	2005-03-24	4.485735893249512	0.15085541514516798
153	GOOGL	2005-03-28	4.540040016174316	1.2105956350779712
154	GOOGL	2005-03-29	4.493743896484375	-1.0197293311294042
155	GOOGL	2005-03-30	4.515766143798828	0.49006458360214555
156	GOOGL	2005-03-31	4.517267227172852	0.03324094574925773
157	GOOGL	2005-04-01	4.5055060386657715	-0.2603606985288054
158	GOOGL	2005-04-04	4.636887073516846	2.9160106261888474
159	GOOGL	2005-04-05	4.718968868255615	1.77019179974367
160	GOOGL	2005-04-06	4.735235214233398	0.34470127758643443
161	GOOGL	2005-04-07	4.848848819732666	2.3993233780185363
162	GOOGL	2005-04-08	4.806056022644043	-0.8825351888571031
163	GOOGL	2005-04-11	4.835586071014404	0.6144341270935882
164	GOOGL	2005-04-12	4.853854179382324	0.37778478347068045
165	GOOGL	2005-04-13	4.828077793121338	-0.5310498689984677
166	GOOGL	2005-04-14	4.791040897369385	-0.7671147263766165
167	GOOGL	2005-04-15	4.629630088806152	-3.369013373520946
168	GOOGL	2005-04-18	4.678928852081299	1.0648531811287665
169	GOOGL	2005-04-19	4.789790153503418	2.3693735238740743
170	GOOGL	2005-04-20	4.957457065582275	3.500506425239114
171	GOOGL	2005-04-21	5.1106109619140625	3.089364049062082
172	GOOGL	2005-04-22	5.400650978088379	5.67525132192197
173	GOOGL	2005-04-25	5.593843936920166	3.577216147009188
174	GOOGL	2005-04-26	5.474224090576172	-2.138419442746442
175	GOOGL	2005-04-27	5.5	0.47085959575898784
176	GOOGL	2005-04-28	5.491742134094238	-0.1501430164683959
177	GOOGL	2005-04-29	5.5055060386657715	0.25062911250117725
178	GOOGL	2005-05-02	5.562812805175781	1.040899167261622
179	GOOGL	2005-05-03	5.660409927368164	1.7544563444877426
180	GOOGL	2005-05-04	5.718217849731445	1.0212674188803783
181	GOOGL	2005-05-05	5.680180072784424	-0.6652033543774083
182	GOOGL	2005-05-06	5.70620584487915	0.4581856870951029
183	GOOGL	2005-05-09	5.656156063079834	-0.8771113969579636
184	GOOGL	2005-05-10	5.7007012367248535	0.787552060944452
185	GOOGL	2005-05-11	5.7880377769470215	1.5320315272712604
186	GOOGL	2005-05-12	5.723723888397217	-1.1111518450338753
187	GOOGL	2005-05-13	5.73673677444458	0.2273499962802683
188	GOOGL	2005-05-16	5.782032012939453	0.7895645255443728
189	GOOGL	2005-05-17	5.8340840339660645	0.9002375101024196
190	GOOGL	2005-05-18	5.984984874725342	2.586538690233664
191	GOOGL	2005-05-19	5.985485076904297	0.00835761809636626
192	GOOGL	2005-05-20	6.046296119689941	1.0159751800282946
193	GOOGL	2005-05-23	6.392642974853516	5.728248307847261
194	GOOGL	2005-05-24	6.406405925750732	0.21529359533067893
195	GOOGL	2005-05-25	6.5267767906188965	1.8789141097714346
196	GOOGL	2005-05-26	6.486485958099365	-0.617315925028139
197	GOOGL	2005-05-27	6.6566572189331055	2.6234738182274953
198	GOOGL	2005-05-31	6.938689231872559	4.236841460565044
199	GOOGL	2005-06-01	7.207207202911377	3.8698659367160104
200	GOOGL	2005-06-02	7.204705238342285	-0.034714758416842795
201	GOOGL	2005-06-03	7.013514041900635	-2.653699077432914
202	GOOGL	2005-06-06	7.280780792236328	3.8107395057451754
203	GOOGL	2005-06-07	7.335334777832031	0.7492875716554437
204	GOOGL	2005-06-08	6.995995998382568	-4.626084421872223
205	GOOGL	2005-06-09	7.164915084838867	2.414510907315437
206	GOOGL	2005-06-10	7.069570064544678	-1.330720869196922
207	GOOGL	2005-06-13	7.075826168060303	0.08849340848888776
208	GOOGL	2005-06-14	6.9657158851623535	-1.5561473711010354
209	GOOGL	2005-06-15	6.8768768310546875	-1.2753757915521913
210	GOOGL	2005-06-16	6.942943096160889	0.9607015906967886
211	GOOGL	2005-06-17	7.014514923095703	1.0308571731545646
212	GOOGL	2005-06-20	7.174674987792969	2.2832664332914865
213	GOOGL	2005-06-21	7.203203201293945	0.3976237745892952
214	GOOGL	2005-06-22	7.239739894866943	0.5072284170247299
215	GOOGL	2005-06-23	7.25	0.14171925071964075
216	GOOGL	2005-06-24	7.438689231872559	2.6026100947939224
217	GOOGL	2005-06-27	7.610109806060791	2.3044459695096053
218	GOOGL	2005-06-28	7.557558059692383	-0.6905517490241153
219	GOOGL	2005-06-29	7.325325012207031	-3.072858265210654
220	GOOGL	2005-06-30	7.361111164093018	0.4885264725640326
221	GOOGL	2005-07-01	7.288538932800293	-0.9858869085787925
222	GOOGL	2005-07-05	7.400149822235107	1.5313204808790504
223	GOOGL	2005-07-06	7.295294761657715	-1.4169315905245061
224	GOOGL	2005-07-07	7.395895957946777	1.3789874100467836
225	GOOGL	2005-07-08	7.413163185119629	0.2334703904845803
226	GOOGL	2005-07-11	7.341091156005859	-0.9722169513068146
227	GOOGL	2005-07-12	7.301802158355713	-0.5351928863872479
228	GOOGL	2005-07-13	7.478979110717773	2.4264825110238197
229	GOOGL	2005-07-14	7.52977991104126	0.6792477899916216
230	GOOGL	2005-07-15	7.53728723526001	0.09970177491829268
231	GOOGL	2005-07-18	7.495995998382568	-0.5478262349387197
232	GOOGL	2005-07-19	7.755255222320557	3.4586361037803215
233	GOOGL	2005-07-20	7.807807922363281	0.6776398524122262
234	GOOGL	2005-07-21	7.856356143951416	0.6217906750636271
235	GOOGL	2005-07-22	7.567567825317383	-3.6758557446045836
236	GOOGL	2005-07-25	7.403654098510742	-2.166002744742712
237	GOOGL	2005-07-26	7.4096598625183105	0.08111891678970196
238	GOOGL	2005-07-27	7.430681228637695	0.28370217404609654
239	GOOGL	2005-07-28	7.344844818115234	-1.155162062283721
240	GOOGL	2005-07-29	7.20120096206665	-1.9557098836765374
241	GOOGL	2005-08-01	7.297547817230225	1.337927599453126
242	GOOGL	2005-08-02	7.487236976623535	2.599354798956388
243	GOOGL	2005-08-03	7.439939975738525	-0.6317016682212628
244	GOOGL	2005-08-04	7.4507012367248535	0.14464177159252412
245	GOOGL	2005-08-05	7.316065788269043	-1.8070171407784552
246	GOOGL	2005-08-08	7.288538932800293	-0.3762521588158485
247	GOOGL	2005-08-09	7.296546936035156	0.10987117320351292
248	GOOGL	2005-08-10	7.149148941040039	-2.0201061719642865
249	GOOGL	2005-08-11	7.108357906341553	-0.5705718965277606
250	GOOGL	2005-08-12	7.250249862670898	1.9961284757870734
251	GOOGL	2005-08-15	7.107107162475586	-1.9743140292627137
252	GOOGL	2005-08-16	7.148397922515869	0.5809784360406356
253	GOOGL	2005-08-17	7.134634971618652	-0.19253196375466075
254	GOOGL	2005-08-18	7.006756782531738	-1.7923578374452132
255	GOOGL	2005-08-19	7.007007122039795	0.0035728299957682452
256	GOOGL	2005-08-22	6.857107162475586	-2.139286530660356
257	GOOGL	2005-08-23	6.996496200561523	2.0327673869342755
258	GOOGL	2005-08-24	7.0713210105896	1.0694611686070887
259	GOOGL	2005-08-25	7.071822166442871	0.007087160270624615
260	GOOGL	2005-08-26	7.096597194671631	0.350334434968147
261	GOOGL	2005-08-29	7.218468189239502	1.7173159364233914
262	GOOGL	2005-08-30	7.188939094543457	-0.409077021909765
263	GOOGL	2005-08-31	7.157156944274902	-0.44209792085563304
264	GOOGL	2005-09-01	7.163413047790527	0.08741045591615926
265	GOOGL	2005-09-02	7.218468189239502	0.7685601972366563
266	GOOGL	2005-09-06	7.184935092926025	-0.4645458764155008
267	GOOGL	2005-09-07	7.379128932952881	2.7027918487120495
268	GOOGL	2005-09-08	7.392141819000244	0.1763471835984909
269	GOOGL	2005-09-09	7.484735012054443	1.2525895108803864
270	GOOGL	2005-09-12	7.751251220703125	3.5607968514509425
271	GOOGL	2005-09-13	7.799799919128418	0.6263336981727763
272	GOOGL	2005-09-14	7.582582950592041	-2.784904366632135
273	GOOGL	2005-09-15	7.573072910308838	-0.12541953507361203
274	GOOGL	2005-09-16	7.512513160705566	-0.7996720792273759
275	GOOGL	2005-09-19	7.602352142333984	1.19585789344534
276	GOOGL	2005-09-20	7.7054548263549805	1.3561945315169632
277	GOOGL	2005-09-21	7.805305004119873	1.2958375594309457
278	GOOGL	2005-09-22	7.792041778564453	-0.16992578186783014
279	GOOGL	2005-09-23	7.891891956329346	1.281437915792183
280	GOOGL	2005-09-26	7.864864826202393	-0.3424670570315813
281	GOOGL	2005-09-27	7.856356143951416	-0.10818599478822355
282	GOOGL	2005-09-28	7.657658100128174	-2.529137429394912
283	GOOGL	2005-09-29	7.748248100280762	1.1829987571666534
284	GOOGL	2005-09-30	7.919418811798096	2.2091537248417614
285	GOOGL	2005-10-03	7.974975109100342	0.7015198794573241
286	GOOGL	2005-10-04	7.782783031463623	-2.4099395296846238
287	GOOGL	2005-10-05	7.77552604675293	-0.09324408352842095
288	GOOGL	2005-10-06	7.826577186584473	0.6565618779305948
289	GOOGL	2005-10-07	7.832582950592041	0.07673551112308274
290	GOOGL	2005-10-10	7.77402400970459	-0.7476325658705596
291	GOOGL	2005-10-11	7.660160064697266	-1.464671897915204
292	GOOGL	2005-10-12	7.531782150268555	-1.6759168652409118
293	GOOGL	2005-10-13	7.4434428215026855	-1.172887465454897
294	GOOGL	2005-10-14	7.4109110832214355	-0.43705230309920573
295	GOOGL	2005-10-17	7.632633209228516	2.9918335750791503
296	GOOGL	2005-10-18	7.589590072631836	-0.5639356093338432
297	GOOGL	2005-10-19	7.72522497177124	1.7871175892424818
298	GOOGL	2005-10-20	7.587587833404541	-1.7816586425591363
299	GOOGL	2005-10-21	8.506006240844727	12.104221099053714
300	GOOGL	2005-10-24	8.724974632263184	2.574279693882664
301	GOOGL	2005-10-25	8.68143081665039	-0.4990709709547625
302	GOOGL	2005-10-26	8.89489459991455	2.4588548566758295
303	GOOGL	2005-10-27	8.835334777832031	-0.6695955911955598
304	GOOGL	2005-10-28	8.963212966918945	1.4473496738093283
305	GOOGL	2005-10-31	9.312812805175781	3.900385269736706
306	GOOGL	2005-11-01	9.493993759155273	1.9455019419997166
307	GOOGL	2005-11-02	9.50150203704834	0.0790845041985122
308	GOOGL	2005-11-03	9.658408164978027	1.651382353209807
309	GOOGL	2005-11-04	9.77052116394043	1.1607813321550253
310	GOOGL	2005-11-07	9.885636329650879	1.1781885917743873
311	GOOGL	2005-11-08	9.757257461547852	-1.2986404093985215
312	GOOGL	2005-11-09	9.488238334655762	-2.757118257381863
313	GOOGL	2005-11-10	9.787286758422852	3.1517802696293673
314	GOOGL	2005-11-11	9.769769668579102	-0.17897799743810117
315	GOOGL	2005-11-14	9.934184074401855	1.6828892737515977
316	GOOGL	2005-11-15	9.829830169677734	-1.0504526989087881
317	GOOGL	2005-11-16	9.963713645935059	1.36201209935769
318	GOOGL	2005-11-17	10.096345901489258	1.3311528238099335
319	GOOGL	2005-11-18	10.015265464782715	-0.8030671442683324
320	GOOGL	2005-11-21	10.244243621826172	2.2862914402880907
321	GOOGL	2005-11-22	10.422171592712402	1.7368580585797488
322	GOOGL	2005-11-23	10.58208179473877	1.5343270891661653
323	GOOGL	2005-11-25	10.726225852966309	1.3621521835070816
324	GOOGL	2005-11-28	10.5975980758667	-1.1991895272654318
325	GOOGL	2005-11-29	10.098599433898926	-4.708601311311423
326	GOOGL	2005-11-30	10.132883071899414	0.33948903731546576
327	GOOGL	2005-12-01	10.3626127243042	2.267169676929104
328	GOOGL	2005-12-02	10.452953338623047	0.8717937910288409
329	GOOGL	2005-12-05	10.15640640258789	-2.8369679499040013
330	GOOGL	2005-12-06	10.123623847961426	-0.3227771056710793
331	GOOGL	2005-12-07	10.115615844726562	-0.07910214124041692
332	GOOGL	2005-12-08	10.276527404785156	1.5907243071362709
333	GOOGL	2005-12-09	10.240240097045898	-0.3531086553845153
334	GOOGL	2005-12-12	10.325575828552246	0.8333372137530715
335	GOOGL	2005-12-13	10.447697639465332	1.1827118694474725
336	GOOGL	2005-12-14	10.48448371887207	0.35209747330149366
337	GOOGL	2005-12-15	10.574323654174805	0.8568846851373602
338	GOOGL	2005-12-16	10.764514923095703	1.798614030939083
339	GOOGL	2005-12-19	10.625625610351562	-1.2902514766006568
340	GOOGL	2005-12-20	10.754254341125488	1.2105520699752015
341	GOOGL	2005-12-21	10.66891860961914	-0.7935067257988648
342	GOOGL	2005-12-22	10.811812400817871	1.3393465301150265
343	GOOGL	2005-12-23	10.78403377532959	-0.2569284820940876
344	GOOGL	2005-12-27	10.626626968383789	-1.4596282821915607
345	GOOGL	2005-12-28	10.67792797088623	0.4827590415573235
346	GOOGL	2005-12-29	10.514264106750488	-1.5327305501776967
347	GOOGL	2005-12-30	10.381881713867188	-1.2590742589232429
348	GOOGL	2006-01-03	10.891641616821289	4.910091609628053
349	GOOGL	2006-01-04	11.142142295837402	2.299935012819687
350	GOOGL	2006-01-05	11.292291641235352	1.3475805766189453
351	GOOGL	2006-01-06	11.653153419494629	3.1956469928702713
352	GOOGL	2006-01-09	11.684184074401855	0.26628547475668896
353	GOOGL	2006-01-10	11.755756378173828	0.61255713977304
354	GOOGL	2006-01-11	11.802553176879883	0.398075608243631
355	GOOGL	2006-01-12	11.602352142333984	-1.696251917238334
356	GOOGL	2006-01-13	11.66791820526123	0.5651100925303965
357	GOOGL	2006-01-17	11.689438819885254	0.1844426250290354
358	GOOGL	2006-01-18	11.13388442993164	-4.752618141159548
359	GOOGL	2006-01-19	10.922171592712402	-1.9015181857832353
360	GOOGL	2006-01-20	9.996496200561523	-8.475195470912734
361	GOOGL	2006-01-23	10.698198318481445	7.01948066444027
362	GOOGL	2006-01-24	11.086836814880371	3.6327471676005585
363	GOOGL	2006-01-25	10.835836410522461	-2.2639496598437003
364	GOOGL	2006-01-26	10.8676176071167	0.2932971243768234
365	GOOGL	2006-01-27	10.848097801208496	-0.17961439768934273
366	GOOGL	2006-01-30	10.681180953979492	-1.5386738789394894
367	GOOGL	2006-01-31	10.827326774597168	1.3682552636019807
368	GOOGL	2006-02-01	10.05455493927002	-7.137235731540015
369	GOOGL	2006-02-02	9.910910606384277	-1.4286493410534895
370	GOOGL	2006-02-03	9.548297882080078	-3.6587225806538504
371	GOOGL	2006-02-06	9.637137413024902	0.9304226998568588
372	GOOGL	2006-02-07	9.207206726074219	-4.461186642099946
373	GOOGL	2006-02-08	9.236235618591309	0.3152844655359033
374	GOOGL	2006-02-09	8.978227615356445	-2.7934324533203547
375	GOOGL	2006-02-10	9.074323654174805	1.0703230407524522
376	GOOGL	2006-02-13	8.651150703430176	-4.663410374942279
377	GOOGL	2006-02-14	8.591591835021973	-0.6884502472554122
378	GOOGL	2006-02-15	8.56806755065918	-0.27380588853046506
379	GOOGL	2006-02-16	9.170671463012695	7.03313680465969
380	GOOGL	2006-02-17	9.227977752685547	0.6248865189858899
381	GOOGL	2006-02-21	9.173924446105957	-0.5857546260756741
382	GOOGL	2006-02-22	9.146395683288574	-0.30007618853965523
383	GOOGL	2006-02-23	9.461211204528809	3.441962628135964
384	GOOGL	2006-02-24	9.444443702697754	-0.17722362886295473
385	GOOGL	2006-02-27	9.769268989562988	3.4393268369258267
386	GOOGL	2006-02-28	9.074575424194336	-7.111008675376107
387	GOOGL	2006-03-01	9.129129409790039	0.6011739728368326
388	GOOGL	2006-03-02	9.420671463012695	3.193536208502068
389	GOOGL	2006-03-03	9.463964462280273	0.4595532222682275
390	GOOGL	2006-03-06	9.211711883544922	-2.6654007392011403
391	GOOGL	2006-03-07	9.120369911193848	-0.991585207025858
392	GOOGL	2006-03-08	8.855855941772461	-2.900254836119498
393	GOOGL	2006-03-09	8.58358383178711	-3.074486664818732
394	GOOGL	2006-03-10	8.445945739746094	-1.603503789772609
395	GOOGL	2006-03-13	8.434934616088867	-0.13037170728446013
396	GOOGL	2006-03-14	8.787788391113281	4.183242563035128
397	GOOGL	2006-03-15	8.621121406555176	-1.896574850694499
398	GOOGL	2006-03-16	8.477727890014648	-1.663281489476487
399	GOOGL	2006-03-17	8.503252983093262	0.3010841278437093
400	GOOGL	2006-03-20	8.713462829589844	2.472110931128779
401	GOOGL	2006-03-21	8.50650691986084	-2.3751281640429722
402	GOOGL	2006-03-22	8.51401424407959	0.08825390127200627
403	GOOGL	2006-03-23	8.555806159973145	0.4908603003878742
404	GOOGL	2006-03-24	9.154153823852539	6.993469144715547
405	GOOGL	2006-03-27	9.25150203704834	1.063432132221176
406	GOOGL	2006-03-28	9.439438819885254	2.031419136960766
407	GOOGL	2006-03-29	9.884384155273438	4.71368419117093
408	GOOGL	2006-03-30	9.720721244812012	-1.6557724577520583
409	GOOGL	2006-03-31	9.759759902954102	0.4016024856481115
410	GOOGL	2006-04-03	9.752251625061035	-0.07693096928330645
411	GOOGL	2006-04-04	10.118618965148926	3.756746176917858
412	GOOGL	2006-04-05	10.209959983825684	0.9027024240299886
413	GOOGL	2006-04-06	10.289790153503418	0.7818852356346051
414	GOOGL	2006-04-07	10.164163589477539	-1.2208855783429784
415	GOOGL	2006-04-10	10.419919967651367	2.5162560197142136
416	GOOGL	2006-04-11	10.251751899719238	-1.6139094009762656
417	GOOGL	2006-04-12	10.233983993530273	-0.1733158036086646
418	GOOGL	2006-04-13	10.064064025878906	-1.6603501408521626
419	GOOGL	2006-04-17	10.180681228637695	1.158748617446359
420	GOOGL	2006-04-18	10.11611557006836	-0.6341978215339439
421	GOOGL	2006-04-19	10.272772789001465	1.548590640824865
422	GOOGL	2006-04-20	10.385384559631348	1.0962159189430443
423	GOOGL	2006-04-21	10.938438415527344	5.325309358747798
424	GOOGL	2006-04-24	11.023524284362793	0.7778612047097067
425	GOOGL	2006-04-25	10.689689636230469	-3.0283840223936265
426	GOOGL	2006-04-26	10.659910202026367	-0.2785809056903843
427	GOOGL	2006-04-27	10.511260986328125	-1.3944696801478251
428	GOOGL	2006-04-28	10.458958625793457	-0.4975840729546821
429	GOOGL	2006-05-01	9.982481956481934	-4.55567983734495
430	GOOGL	2006-05-02	9.87987995147705	-1.0278205906323779
431	GOOGL	2006-05-03	9.864113807678223	-0.15957829322077455
432	GOOGL	2006-05-04	9.878628730773926	0.14714877969477236
433	GOOGL	2006-05-05	9.867366790771484	-0.11400306975155594
434	GOOGL	2006-05-08	9.879379272460938	0.1217394867766286
435	GOOGL	2006-05-09	10.230230331420898	3.5513471978747546
436	GOOGL	2006-05-10	10.084585189819336	-1.4236741195770675
437	GOOGL	2006-05-11	9.684684753417969	-3.9654624248211756
438	GOOGL	2006-05-12	9.3626127243042	-3.325580928177374
439	GOOGL	2006-05-15	9.414414405822754	0.553282326674509
440	GOOGL	2006-05-16	9.291791915893555	-1.3024972626375808
441	GOOGL	2006-05-17	9.371871948242188	0.8618362644524646
442	GOOGL	2006-05-18	9.28403377532959	-0.9372532339077977
443	GOOGL	2006-05-19	9.259759902954102	-0.26145825147675383
444	GOOGL	2006-05-22	9.28303337097168	0.25133986476424397
445	GOOGL	2006-05-23	9.39889907836914	1.2481448979788867
446	GOOGL	2006-05-24	9.540790557861328	1.509660634815635
447	GOOGL	2006-05-25	9.584334373474121	0.45639630540799114
448	GOOGL	2006-05-26	9.543292999267578	-0.42821308822582616
449	GOOGL	2006-05-30	9.307807922363281	-2.4675452898949013
450	GOOGL	2006-05-31	9.304804801940918	-0.032264529386638596
451	GOOGL	2006-06-01	9.575075149536133	2.9046321051123813
452	GOOGL	2006-06-02	9.495494842529297	-0.8311193986889065
453	GOOGL	2006-06-05	9.370369911193848	-1.317729443388549
454	GOOGL	2006-06-06	9.759510040283203	4.152879051492819
455	GOOGL	2006-06-07	9.672422409057617	-0.8923360995185647
456	GOOGL	2006-06-08	9.842342376708984	1.756746763791539
457	GOOGL	2006-06-09	9.673924446105957	-1.7111570006096644
458	GOOGL	2006-06-12	9.54804801940918	-1.301192989443356
459	GOOGL	2006-06-13	9.672673225402832	1.3052427652261
460	GOOGL	2006-06-14	9.619368553161621	-0.5510852170754532
461	GOOGL	2006-06-15	9.784785270690918	1.7196213723917442
462	GOOGL	2006-06-16	9.777276992797852	-0.07673421220143473
463	GOOGL	2006-06-19	9.713212966918945	-0.6552338235492061
464	GOOGL	2006-06-20	9.688939094543457	-0.24990569503787752
465	GOOGL	2006-06-21	10.063312530517578	3.8639259914943436
466	GOOGL	2006-06-22	10.008758544921875	-0.5421076353364307
467	GOOGL	2006-06-23	10.131631851196289	1.2276578131336313
468	GOOGL	2006-06-26	10.115615844726562	-0.158079238418396
469	GOOGL	2006-06-27	10.06806755065918	-0.47004843597506785
470	GOOGL	2006-06-28	10.16291332244873	0.9420454452884641
471	GOOGL	2006-06-29	10.455705642700195	2.880988068694035
472	GOOGL	2006-06-30	10.493743896484375	0.3638037936802174
473	GOOGL	2006-07-03	10.590591430664062	0.9229073544679611
474	GOOGL	2006-07-05	10.547046661376953	-0.4111646603704222
475	GOOGL	2006-07-06	10.590339660644531	0.41047508992366755
476	GOOGL	2006-07-07	10.521772384643555	-0.6474511507481129
477	GOOGL	2006-07-10	10.46546459197998	-0.5351550157628893
478	GOOGL	2006-07-11	10.624625205993652	1.520817471740732
479	GOOGL	2006-07-12	10.441692352294922	-1.7217817113730605
480	GOOGL	2006-07-13	10.23098087310791	-2.0179820672527327
481	GOOGL	2006-07-14	10.0975980758667	-1.3037146574265135
482	GOOGL	2006-07-17	10.207456588745117	1.0879667823279648
483	GOOGL	2006-07-18	10.086336135864258	-1.1865879793641065
484	GOOGL	2006-07-19	9.9849853515625	-1.004832507429354
485	GOOGL	2006-07-20	9.687687873840332	-2.9774453066738427
486	GOOGL	2006-07-21	9.762513160705566	0.772375078962706
487	GOOGL	2006-07-24	9.782281875610352	0.20249616650305224
488	GOOGL	2006-07-25	9.743743896484375	-0.3939569480415517
489	GOOGL	2006-07-26	9.647147178649902	-0.9913716828017782
490	GOOGL	2006-07-27	9.56956958770752	-0.8041505898662926
491	GOOGL	2006-07-28	9.712713241577148	1.4958212337313759
492	GOOGL	2006-07-31	9.674674987792969	-0.39163365414053297
493	GOOGL	2006-08-01	9.397147178649902	-2.868600852155112
494	GOOGL	2006-08-02	9.189940452575684	-2.2049960709883076
495	GOOGL	2006-08-03	9.394144058227539	2.2220340458748433
496	GOOGL	2006-08-04	9.355606079101562	-0.4102340658936776
497	GOOGL	2006-08-07	9.458208084106445	1.0966900929494372
498	GOOGL	2006-08-08	9.53453540802002	0.8069956088387897
499	GOOGL	2006-08-09	9.43293285369873	-1.0656266925793356
500	GOOGL	2006-08-10	9.364363670349121	-0.7269126624040667
501	GOOGL	2006-08-11	9.221721649169922	-1.5232430755637405
502	GOOGL	2006-08-14	9.2449951171875	0.2523766049658649
503	GOOGL	2006-08-15	9.533783912658691	3.1237311843929527
504	GOOGL	2006-08-16	9.702703475952148	1.7717997894746818
505	GOOGL	2006-08-17	9.654655456542969	-0.49520238898638214
506	GOOGL	2006-08-18	9.59359359741211	-0.6324602613289265
507	GOOGL	2006-08-21	9.44194221496582	-1.580756792607907
508	GOOGL	2006-08-22	9.466716766357422	0.2623882971062086
509	GOOGL	2006-08-23	9.345094680786133	-1.2847335414481464
510	GOOGL	2006-08-24	9.3526029586792	0.08034458878736217
511	GOOGL	2006-08-25	9.340841293334961	-0.1257582022481052
512	GOOGL	2006-08-28	9.533283233642578	2.0602206403499412
513	GOOGL	2006-08-29	9.483233451843262	-0.5250004701705779
514	GOOGL	2006-08-30	9.528278350830078	0.4749951502887484
515	GOOGL	2006-08-31	9.472723007202148	-0.5830575218564005
516	GOOGL	2006-09-01	9.47447395324707	0.01848408365356935
517	GOOGL	2006-09-05	9.618618965148926	1.5214038543264419
518	GOOGL	2006-09-06	9.513012886047363	-1.0979339080194772
519	GOOGL	2006-09-07	9.471721649169922	-0.43405004673128245
520	GOOGL	2006-09-08	9.455705642700195	-0.16909287522327565
521	GOOGL	2006-09-11	9.611862182617188	1.6514530572083297
522	GOOGL	2006-09-12	9.807307243347168	2.0333735234306483
523	GOOGL	2006-09-13	10.174424171447754	3.7432999598296712
524	GOOGL	2006-09-14	10.109609603881836	-0.6370342583888466
525	GOOGL	2006-09-15	10.257257461547852	1.46047041825752
526	GOOGL	2006-09-18	10.377628326416016	1.1735189968605786
527	GOOGL	2006-09-19	10.105355262756348	-2.6236540286050047
528	GOOGL	2006-09-20	9.934934616088867	-1.6864389448589923
529	GOOGL	2006-09-21	10.18143081665039	2.481105413238871
530	GOOGL	2006-09-22	10.104604721069336	-0.7545707176580319
531	GOOGL	2006-09-25	10.109609603881836	0.04953071347821858
532	GOOGL	2006-09-26	10.18193244934082	0.7153871246542876
533	GOOGL	2006-09-27	10.083083152770996	-0.9708304102550191
534	GOOGL	2006-09-28	10.099599838256836	0.16380590376565696
535	GOOGL	2006-09-29	10.057558059692383	-0.41627172598661666
536	GOOGL	2006-10-02	10.046046257019043	-0.11445922166212208
537	GOOGL	2006-10-03	10.11111068725586	0.6476620609959571
538	GOOGL	2006-10-04	10.402902603149414	2.8858542342072413
539	GOOGL	2006-10-05	10.305556297302246	-0.9357610040268693
540	GOOGL	2006-10-06	10.523022651672363	2.1101854969929557
541	GOOGL	2006-10-09	10.735735893249512	2.0214081886761326
542	GOOGL	2006-10-10	10.676926612854004	-0.5477899324301205
543	GOOGL	2006-10-11	10.673172950744629	-0.035156766038424436
544	GOOGL	2006-10-12	10.696697235107422	0.22040572631358835
545	GOOGL	2006-10-13	10.693193435668945	-0.032755899895686724
546	GOOGL	2006-10-16	10.554304122924805	-1.2988571990183218
547	GOOGL	2006-10-17	10.526527404785156	-0.2631790577202975
548	GOOGL	2006-10-18	10.493243217468262	-0.31619342293037755
549	GOOGL	2006-10-19	10.662161827087402	1.6097845643941566
550	GOOGL	2006-10-20	11.503252983093262	7.888561153414986
551	GOOGL	2006-10-23	12.031532287597656	4.592434029581249
552	GOOGL	2006-10-24	11.844594955444336	-1.5537283837572247
553	GOOGL	2006-10-25	12.177177429199219	2.807883891394791
554	GOOGL	2006-10-26	12.139639854431152	-0.3082617050323644
555	GOOGL	2006-10-27	11.891892433166504	-2.0408136010247158
556	GOOGL	2006-10-30	11.926176071166992	0.28829421551839207
557	GOOGL	2006-10-31	11.921671867370605	-0.03776737631164817
558	GOOGL	2006-11-01	11.699198722839355	-1.8661237031708189
559	GOOGL	2006-11-02	11.759510040283203	0.5155166509489773
560	GOOGL	2006-11-03	11.806806564331055	0.4021980838132988
561	GOOGL	2006-11-06	11.935686111450195	1.0915699043337668
562	GOOGL	2006-11-07	11.826075553894043	-0.9183431646296425
563	GOOGL	2006-11-08	11.886886596679688	0.514211519354113
564	GOOGL	2006-11-09	11.827577590942383	-0.49894482676289265
565	GOOGL	2006-11-10	11.850601196289062	0.19466036193507286
566	GOOGL	2006-11-13	12.037788391113281	1.579558637774725
567	GOOGL	2006-11-14	12.244745254516602	1.719226627676096
568	GOOGL	2006-11-15	12.310561180114746	0.5375034288595648
569	GOOGL	2006-11-16	12.409910202026367	0.8070226893644783
570	GOOGL	2006-11-17	12.482232093811035	0.5827753030223981
571	GOOGL	2006-11-20	12.388639450073242	-0.7498069498659499
572	GOOGL	2006-11-21	12.754003524780273	2.949186439555884
573	GOOGL	2006-11-22	12.712963104248047	-0.32178461024012783
574	GOOGL	2006-11-24	12.637638092041016	-0.5925055519264477
575	GOOGL	2006-11-27	12.130881309509277	-4.009901049871701
576	GOOGL	2006-11-28	12.249750137329102	0.9798861664456648
577	GOOGL	2006-11-29	12.128377914428711	-0.9908138659132981
578	GOOGL	2006-11-30	12.1323823928833	0.03301742807524377
579	GOOGL	2006-12-01	12.032032012939453	-0.8271283965028298
580	GOOGL	2006-12-04	12.133382797241211	0.8423413783537503
581	GOOGL	2006-12-05	12.187187194824219	0.44344102944844366
582	GOOGL	2006-12-06	12.22998046875	0.35113331108884704
583	GOOGL	2006-12-07	12.078078269958496	-1.242047762706111
584	GOOGL	2006-12-08	12.11486530303955	0.3045768727344189
585	GOOGL	2006-12-11	12.110360145568848	-0.03718702072216251
586	GOOGL	2006-12-12	12.056556701660156	-0.444276167363844
587	GOOGL	2006-12-13	11.986737251281738	-0.5790994237086289
588	GOOGL	2006-12-14	12.065065383911133	0.653456657865914
589	GOOGL	2006-12-15	12.019519805908203	-0.3774996367915673
590	GOOGL	2006-12-18	11.581582069396973	-3.6435543481193156
591	GOOGL	2006-12-19	11.727477073669434	1.2597156709528656
592	GOOGL	2006-12-20	11.584083557128906	-1.2227141067065017
593	GOOGL	2006-12-21	11.41641616821289	-1.4473945054793047
594	GOOGL	2006-12-22	11.400900840759277	-0.13590366035195478
595	GOOGL	2006-12-26	11.449700355529785	0.42803209546429244
596	GOOGL	2006-12-27	11.712462425231934	2.294925295361505
597	GOOGL	2006-12-28	11.575575828552246	-1.1687260262606691
598	GOOGL	2006-12-29	11.523524284362793	-0.4496669967904543
599	GOOGL	2007-01-03	11.701451301574707	1.544032995646627
600	GOOGL	2007-01-04	12.09359359741211	3.351227858245509
601	GOOGL	2007-01-05	12.19194221496582	0.8132290601757575
602	GOOGL	2007-01-08	12.101601600646973	-0.7409862409612833
603	GOOGL	2007-01-09	12.149649620056152	0.3970385160143586
604	GOOGL	2007-01-10	12.248748779296875	0.8156544619783324
605	GOOGL	2007-01-11	12.505505561828613	2.0961878405548973
606	GOOGL	2007-01-12	12.637638092041016	1.05659486982852
607	GOOGL	2007-01-16	12.619620323181152	-0.14257228074295858
608	GOOGL	2007-01-17	12.444443702697754	-1.3881290878586472
609	GOOGL	2007-01-18	12.207958221435547	-1.9003298734112217
610	GOOGL	2007-01-19	12.256006240844727	0.39357948755767147
611	GOOGL	2007-01-22	12.03303337097168	-1.8192946828793244
612	GOOGL	2007-01-23	11.988238334655762	-0.3722671992581805
613	GOOGL	2007-01-24	12.489238739013672	4.179099467096936
614	GOOGL	2007-01-25	12.21446418762207	-2.200090470952931
615	GOOGL	2007-01-26	12.408408164978027	1.5878222276217047
616	GOOGL	2007-01-29	12.324073791503906	-0.6796550560945414
617	GOOGL	2007-01-30	12.370369911193848	0.3756559760446976
618	GOOGL	2007-01-31	12.550049781799316	1.4525020019237944
619	GOOGL	2007-02-01	12.055806159973145	-3.9381805683587623
620	GOOGL	2007-02-02	12.04955005645752	-0.05189286749148758
621	GOOGL	2007-02-05	11.690690994262695	-2.9781947086273686
622	GOOGL	2007-02-06	11.798798561096191	0.9247320529346847
623	GOOGL	2007-02-07	11.762011528015137	-0.31178626273314913
624	GOOGL	2007-02-08	11.787537574768066	0.21702109959789162
625	GOOGL	2007-02-09	11.558809280395508	-1.940424731813073
626	GOOGL	2007-02-12	11.468718528747559	-0.7794120437712326
627	GOOGL	2007-02-13	11.488988876342773	0.17674466021992963
628	GOOGL	2007-02-14	11.659910202026367	1.4876968506388089
629	GOOGL	2007-02-15	11.548297882080078	-0.9572313852545089
630	GOOGL	2007-02-16	11.760259628295898	1.8354371213850307
631	GOOGL	2007-02-20	11.814313888549805	0.4596349227175889
632	GOOGL	2007-02-21	11.908408164978027	0.7964430039345549
633	GOOGL	2007-02-22	11.908158302307129	-0.0020982037853944924
634	GOOGL	2007-02-23	11.777276992797852	-1.0990894325272782
635	GOOGL	2007-02-26	11.63488483428955	-1.209041432882807
636	GOOGL	2007-02-27	11.230480194091797	-3.475794096439355
637	GOOGL	2007-02-28	11.247496604919434	0.15151988635881963
638	GOOGL	2007-03-01	11.21696662902832	-0.2714379649402132
639	GOOGL	2007-03-02	10.977977752685547	-2.130601652360231
640	GOOGL	2007-03-05	11.034785270690918	0.5174679643659807
641	GOOGL	2007-03-06	11.450200080871582	3.7645935103425288
642	GOOGL	2007-03-07	11.4024019241333	-0.41744385600852585
643	GOOGL	2007-03-08	11.379379272460938	-0.20191054328330127
644	GOOGL	2007-03-09	11.335334777832031	-0.3870553355708739
645	GOOGL	2007-03-12	11.38012981414795	0.3951805323255231
646	GOOGL	2007-03-13	11.086836814880371	-2.5772377297748505
647	GOOGL	2007-03-14	11.211211204528809	1.1218203327526766
648	GOOGL	2007-03-15	11.165916442871094	-0.40401309752703396
649	GOOGL	2007-03-16	11.032281875610352	-1.1968078746107946
650	GOOGL	2007-03-19	11.19194221496582	1.4472104788080031
651	GOOGL	2007-03-20	11.143142700195312	-0.43602364838207786
652	GOOGL	2007-03-21	11.425174713134766	2.5309916648066366
653	GOOGL	2007-03-22	11.562562942504883	1.202504406450533
654	GOOGL	2007-03-23	11.557307243347168	-0.045454447978787726
655	GOOGL	2007-03-26	11.636636734008789	0.6864011572184081
656	GOOGL	2007-03-27	11.602102279663086	-0.2967735019584694
657	GOOGL	2007-03-28	11.55855941772461	-0.3753014832044821
658	GOOGL	2007-03-29	11.53453540802002	-0.20784605448106452
659	GOOGL	2007-03-30	11.46546459197998	-0.5988174954321468
660	GOOGL	2007-04-02	11.474724769592285	0.08076582974911872
661	GOOGL	2007-04-03	11.826827049255371	3.0685030511245603
662	GOOGL	2007-04-04	11.787286758422852	-0.33432712483107974
663	GOOGL	2007-04-05	11.79955005645752	0.10403834475227747
664	GOOGL	2007-04-09	11.71696662902832	-0.6998862417131213
665	GOOGL	2007-04-10	11.674174308776855	-0.36521671185312243
666	GOOGL	2007-04-11	11.62487506866455	-0.4222931644531025
667	GOOGL	2007-04-12	11.696446418762207	0.6156741442373104
668	GOOGL	2007-04-13	11.66891860961914	-0.23535190225733027
669	GOOGL	2007-04-16	11.868618965148926	1.7113869948939708
670	GOOGL	2007-04-17	11.831831932067871	-0.30995209458721806
671	GOOGL	2007-04-18	11.912161827087402	0.678930325250926
672	GOOGL	2007-04-19	11.80305290222168	-0.9159456230490193
673	GOOGL	2007-04-20	12.074073791503906	2.2961931250110146
674	GOOGL	2007-04-23	11.988988876342773	-0.7046910316301336
675	GOOGL	2007-04-24	11.950200080871582	-0.3235368376038106
676	GOOGL	2007-04-25	11.961711883544922	0.09633146387035829
677	GOOGL	2007-04-26	12.041542053222656	0.6673808101627321
678	GOOGL	2007-04-27	11.987236976623535	-0.4509810816513138
679	GOOGL	2007-04-30	11.796296119689941	-1.592867958695987
680	GOOGL	2007-05-01	11.736737251281738	-0.5048946534055743
681	GOOGL	2007-05-02	11.656155586242676	-0.6865763739429598
682	GOOGL	2007-05-03	11.8425931930542	1.599477678828931
683	GOOGL	2007-05-04	11.789790153503418	-0.44587396265330925
684	GOOGL	2007-05-07	11.693443298339844	-0.8172058527686654
685	GOOGL	2007-05-08	11.68193244934082	-0.09843848988995152
686	GOOGL	2007-05-09	11.742993354797363	0.5226952451688582
687	GOOGL	2007-05-10	11.548297882080078	-1.6579714118440392
688	GOOGL	2007-05-11	11.680179595947266	1.1420013166774323
689	GOOGL	2007-05-14	11.556056022644043	-1.062685485985937
690	GOOGL	2007-05-15	11.461461067199707	-0.8185747391582177
691	GOOGL	2007-05-16	11.82707691192627	3.189958440576812
692	GOOGL	2007-05-17	11.785785675048828	-0.3491246162084516
693	GOOGL	2007-05-18	11.769769668579102	-0.13589256508909076
694	GOOGL	2007-05-21	11.776777267456055	0.059538963584482296
695	GOOGL	2007-05-22	11.908408164978027	1.1177157768426316
696	GOOGL	2007-05-23	11.86111068725586	-0.3971771631179677
697	GOOGL	2007-05-24	11.87012004852295	0.07595714688650723
698	GOOGL	2007-05-25	12.100099563598633	1.9374657891880531
699	GOOGL	2007-05-29	12.189940452575684	0.7424805763361242
700	GOOGL	2007-05-30	12.477477073669434	2.358802507792346
701	GOOGL	2007-05-31	12.460209846496582	-0.1383871681021942
702	GOOGL	2007-06-01	12.522522926330566	0.5000965521580358
703	GOOGL	2007-06-04	12.689438819885254	1.3329254379220945
704	GOOGL	2007-06-05	12.983983993530273	2.3211836065078595
705	GOOGL	2007-06-06	12.969219207763672	-0.1137153725232487
706	GOOGL	2007-06-07	12.889389038085938	-0.6155356648605781
707	GOOGL	2007-06-08	12.900150299072266	0.0834893023597294
708	GOOGL	2007-06-11	12.796296119689941	-0.805061778154581
709	GOOGL	2007-06-12	12.631881713867188	-1.2848593396472374
710	GOOGL	2007-06-13	12.643644332885742	0.09311850193816085
711	GOOGL	2007-06-14	12.58358383178711	-0.47502523415987596
712	GOOGL	2007-06-15	12.659910202026367	0.6065551059186491
713	GOOGL	2007-06-18	12.892892837524414	1.840318231173188
714	GOOGL	2007-06-19	12.870620727539062	-0.1727471892152055
715	GOOGL	2007-06-20	12.762011528015137	-0.8438536246471506
716	GOOGL	2007-06-21	12.865615844726562	0.8118180780827045
717	GOOGL	2007-06-22	13.137638092041016	2.114335221861552
718	GOOGL	2007-06-25	13.198698997497559	0.46477841015832855
719	GOOGL	2007-06-26	13.269769668579102	0.5384672466204332
720	GOOGL	2007-06-27	13.170419692993164	-0.7486940472010151
721	GOOGL	2007-06-28	13.138387680053711	-0.2432117858514049
722	GOOGL	2007-06-29	13.080580711364746	-0.4399852561568496
723	GOOGL	2007-07-02	13.272772789001465	1.4692931596663517
724	GOOGL	2007-07-03	13.371871948242188	0.7466349406873185
725	GOOGL	2007-07-05	13.554304122924805	1.3642979486249152
726	GOOGL	2007-07-06	13.49849796295166	-0.41172279644189347
727	GOOGL	2007-07-09	13.577577590942383	0.5858402039083721
728	GOOGL	2007-07-10	13.597097396850586	0.14376501093409377
729	GOOGL	2007-07-11	13.625374794006348	0.2079664234979406
730	GOOGL	2007-07-12	13.646897315979004	0.15795911890896797
731	GOOGL	2007-07-13	13.817817687988281	1.2524485826470588
732	GOOGL	2007-07-16	13.83858871459961	0.15032060112780687
733	GOOGL	2007-07-17	13.88888931274414	0.3634806928792145
734	GOOGL	2007-07-18	13.751251220703125	-0.9909942324525689
735	GOOGL	2007-07-19	13.72847843170166	-0.16560521392540162
736	GOOGL	2007-07-20	13.016016006469727	-5.189667804603337
737	GOOGL	2007-07-23	12.825575828552246	-1.463121878636442
738	GOOGL	2007-07-24	12.862862586975098	0.29072190536540976
739	GOOGL	2007-07-25	12.756756782531738	-0.8249003962057522
740	GOOGL	2007-07-26	12.712713241577148	-0.345256570344743
741	GOOGL	2007-07-27	12.810059547424316	0.7657398070523236
742	GOOGL	2007-07-30	12.915665626525879	0.8243995955725003
743	GOOGL	2007-07-31	12.762763023376465	-1.1838538374312368
744	GOOGL	2007-08-01	12.836336135864258	0.5764669637212227
745	GOOGL	2007-08-02	12.78803825378418	-0.3762590942530397
746	GOOGL	2007-08-03	12.5875883102417	-1.5674800119022447
747	GOOGL	2007-08-06	12.762763023376465	1.3916463489057396
748	GOOGL	2007-08-07	12.913413047790527	1.18038722601157
749	GOOGL	2007-08-08	13.157657623291016	1.8914021769192768
750	GOOGL	2007-08-09	12.881131172180176	-2.1016389012991743
751	GOOGL	2007-08-10	12.906657218933105	0.19816618906931538
752	GOOGL	2007-08-13	12.900400161743164	-0.04847930090497998
753	GOOGL	2007-08-14	12.727727890014648	-1.338503221323195
754	GOOGL	2007-08-15	12.451201438903809	-2.1726301308482965
755	GOOGL	2007-08-16	12.300299644470215	-1.2119456517834526
756	GOOGL	2007-08-17	12.513513565063477	1.7334042808389238
757	GOOGL	2007-08-20	12.46045970916748	-0.42397249677434967
758	GOOGL	2007-08-21	12.67792797088623	1.7452667621785434
759	GOOGL	2007-08-22	12.831582069396973	1.211981160199005
760	GOOGL	2007-08-23	12.817567825317383	-0.10921680587628879
761	GOOGL	2007-08-24	12.887887954711914	0.5486230332687247
762	GOOGL	2007-08-27	12.844344139099121	-0.33786618696411974
763	GOOGL	2007-08-28	12.672673225402832	-1.336548692850037
764	GOOGL	2007-08-29	12.834835052490234	1.2796181531955053
765	GOOGL	2007-08-30	12.797798156738281	-0.28856542059546575
766	GOOGL	2007-08-31	12.894144058227539	0.7528318567716186
767	GOOGL	2007-09-04	13.141892433166504	1.9214022568708744
768	GOOGL	2007-09-05	13.208208084106445	0.5046126444664845
769	GOOGL	2007-09-06	13.10110092163086	-0.8109136515230153
770	GOOGL	2007-09-07	12.996747016906738	-0.796527752502274
771	GOOGL	2007-09-10	12.87487506866455	-0.9377111679072514
772	GOOGL	2007-09-11	13.046296119689941	1.3314385585193156
773	GOOGL	2007-09-12	13.079328536987305	0.2531938336698403
774	GOOGL	2007-09-13	13.132633209228516	0.40754899680415235
775	GOOGL	2007-09-14	13.231982231140137	0.7565049623239783
776	GOOGL	2007-09-17	13.145646095275879	-0.6524807421602663
777	GOOGL	2007-09-18	13.395145416259766	1.8979616458224102
778	GOOGL	2007-09-19	13.684934616088867	2.163389726828502
779	GOOGL	2007-09-20	13.834585189819336	1.0935424825086804
780	GOOGL	2007-09-21	14.01651668548584	1.3150484323908973
781	GOOGL	2007-09-24	14.214715003967285	1.4140340494630976
782	GOOGL	2007-09-25	14.239238739013672	0.17252357883743574
783	GOOGL	2007-09-26	14.218217849731445	-0.14762649652493298
784	GOOGL	2007-09-27	14.201702117919922	-0.11615894471497246
785	GOOGL	2007-09-28	14.195945739746094	-0.04053301587395586
786	GOOGL	2007-10-01	14.578328132629395	2.6936028066992357
787	GOOGL	2007-10-02	14.624374389648438	0.31585416791368726
788	GOOGL	2007-10-03	14.61511516571045	-0.06331364126278549
789	GOOGL	2007-10-04	14.490240097045898	-0.8544241167358635
790	GOOGL	2007-10-05	14.86611557006836	2.59399064822321
791	GOOGL	2007-10-08	15.255756378173828	2.620999455230777
792	GOOGL	2007-10-09	15.39489459991455	0.9120375174565876
793	GOOGL	2007-10-10	15.650400161743164	1.659677240206836
794	GOOGL	2007-10-11	15.565566062927246	-0.5420570588558604
795	GOOGL	2007-10-12	15.950700759887695	2.474273633245705
796	GOOGL	2007-10-15	15.518267631530762	-2.711060378265029
797	GOOGL	2007-10-16	15.415414810180664	-0.6627854589974724
798	GOOGL	2007-10-17	15.852852821350098	2.837666170880726
799	GOOGL	2007-10-18	16.006507873535156	0.9692580503751325
800	GOOGL	2007-10-19	16.13388442993164	0.7957798003341177
801	GOOGL	2007-10-22	16.2850341796875	0.9368466125581287
802	GOOGL	2007-10-23	16.911161422729492	3.8448015284055614
803	GOOGL	2007-10-24	16.912412643432617	0.007398786350898412
804	GOOGL	2007-10-25	16.72947883605957	-1.0816541154114012
805	GOOGL	2007-10-26	16.881881713867188	0.9109840139139402
806	GOOGL	2007-10-29	16.99774742126465	0.6863317097067778
807	GOOGL	2007-10-30	17.38663673400879	2.28788734828258
808	GOOGL	2007-10-31	17.69269371032715	1.7603000568804816
809	GOOGL	2007-11-01	17.597848892211914	-0.536067710593291
810	GOOGL	2007-11-02	17.799049377441406	1.143324314590144
811	GOOGL	2007-11-05	18.159408569335938	2.024597967300723
812	GOOGL	2007-11-06	18.563312530517578	2.224213193064428
813	GOOGL	2007-11-07	18.341842651367188	-1.1930515029917266
814	GOOGL	2007-11-08	17.36336326599121	-5.334684218889219
815	GOOGL	2007-11-09	16.61586570739746	-4.305027471594958
816	GOOGL	2007-11-12	15.817567825317383	-4.8044314761443445
817	GOOGL	2007-11-13	16.5302791595459	4.505821262152332
818	GOOGL	2007-11-14	16.05805778503418	-2.8567053826131006
819	GOOGL	2007-11-15	15.757006645202637	-1.8747668233708659
820	GOOGL	2007-11-16	15.856607437133789	0.6321047783620637
821	GOOGL	2007-11-19	15.661911964416504	-1.2278507460639854
822	GOOGL	2007-11-20	16.2297306060791	3.6254746096943125
823	GOOGL	2007-11-21	16.529529571533203	1.847220836443264
824	GOOGL	2007-11-23	16.93443489074707	2.4495876755693313
825	GOOGL	2007-11-26	16.666667938232422	-1.5811980396284508
826	GOOGL	2007-11-27	16.85610580444336	1.1366271105478498
827	GOOGL	2007-11-28	17.323823928833008	2.7747697470334787
828	GOOGL	2007-11-29	17.442441940307617	0.684710327014959
829	GOOGL	2007-11-30	17.342342376708984	-0.5738850325040401
830	GOOGL	2007-12-03	17.05530548095703	-1.6551218371599452
831	GOOGL	2007-12-04	17.12112045288086	0.3858914869470542
832	GOOGL	2007-12-05	17.4802303314209	2.097467157761934
833	GOOGL	2007-12-06	17.899398803710938	2.3979573743749816
834	GOOGL	2007-12-07	17.88964080810547	-0.05451577291771814
835	GOOGL	2007-12-10	17.978477478027344	0.4965816299767445
836	GOOGL	2007-12-11	17.49749755859375	-2.6753095195153787
837	GOOGL	2007-12-12	17.501251220703125	0.021452565412882763
838	GOOGL	2007-12-13	17.368619918823242	-0.7578389693817189
839	GOOGL	2007-12-14	17.266265869140625	-0.5893044476820597
840	GOOGL	2007-12-17	16.74749755859375	-3.0045194165233546
841	GOOGL	2007-12-18	16.850601196289062	0.6156360813583506
842	GOOGL	2007-12-19	16.951200485229492	0.5970071202123339
843	GOOGL	2007-12-20	17.259510040283203	1.8188066109085188
844	GOOGL	2007-12-21	17.43468475341797	1.0149460368568564
845	GOOGL	2007-12-24	17.535785675048828	0.579883852566021
846	GOOGL	2007-12-26	17.788789749145508	1.4427872168663258
847	GOOGL	2007-12-27	17.536035537719727	-1.4208623239134188
848	GOOGL	2007-12-28	17.58083152770996	0.2554510675681465
849	GOOGL	2007-12-31	17.304304122924805	-1.572891500321294
850	GOOGL	2008-01-02	17.146896362304688	-0.909645135117465
851	GOOGL	2008-01-03	17.150400161743164	0.020434015371906256
852	GOOGL	2008-01-04	16.44144058227539	-4.133778645289143
853	GOOGL	2008-01-07	16.24749755859375	-1.1795987262254837
854	GOOGL	2008-01-08	15.807807922363281	-2.706199121709696
855	GOOGL	2008-01-09	16.346345901489258	3.406784683688535
856	GOOGL	2008-01-10	16.18443489074707	-0.9905027809758771
857	GOOGL	2008-01-11	15.972222328186035	-1.3112139162941072
858	GOOGL	2008-01-14	16.361862182617188	2.439484289819571
859	GOOGL	2008-01-15	15.957206726074219	-2.4731626023159703
860	GOOGL	2008-01-16	15.414163589477539	-3.403121523200814
861	GOOGL	2008-01-17	15.034785270690918	-2.4612319480351363
862	GOOGL	2008-01-18	15.021270751953125	-0.08988833890523074
863	GOOGL	2008-01-22	14.623373031616211	-2.648895202725632
864	GOOGL	2008-01-23	13.729228973388672	-6.1144857365969525
865	GOOGL	2008-01-24	14.376626968383789	4.715472341891647
866	GOOGL	2008-01-25	14.174174308776855	-1.4082069462618363
867	GOOGL	2008-01-28	13.913413047790527	-1.8396927772001526
868	GOOGL	2008-01-29	13.776777267456055	-0.9820435853169052
869	GOOGL	2008-01-30	13.720470428466797	-0.4087083495373567
870	GOOGL	2008-01-31	14.121622085571289	2.923745648488807
871	GOOGL	2008-02-01	12.910409927368164	-8.577004474866069
872	GOOGL	2008-02-04	12.398147583007812	-3.967824005916587
873	GOOGL	2008-02-05	12.682682991027832	2.294983231285186
874	GOOGL	2008-02-06	12.555304527282715	-1.0043495042431405
875	GOOGL	2008-02-07	12.636385917663574	0.6457938969514299
876	GOOGL	2008-02-08	12.930179595947266	2.3249818436853475
877	GOOGL	2008-02-11	13.042041778564453	0.8651247400480733
878	GOOGL	2008-02-12	12.965214729309082	-0.5890722523343106
879	GOOGL	2008-02-13	13.378878593444824	3.190567011594614
880	GOOGL	2008-02-14	13.31956958770752	-0.44330326583846835
881	GOOGL	2008-02-15	13.254254341125488	-0.49037054952819625
882	GOOGL	2008-02-19	12.736486434936523	-3.9064280257730344
883	GOOGL	2008-02-20	12.737737655639648	0.00982390794759258
884	GOOGL	2008-02-21	12.584083557128906	-1.206290337144067
885	GOOGL	2008-02-22	12.707708358764648	0.9823901841919058
886	GOOGL	2008-02-25	12.173172950744629	-4.206387122909883
887	GOOGL	2008-02-26	11.616366386413574	-4.574046278517674
888	GOOGL	2008-02-27	11.833333015441895	1.8677667509014118
889	GOOGL	2008-02-28	11.896647453308105	0.5350516019754448
890	GOOGL	2008-02-29	11.791291236877441	-0.8855958524800034
891	GOOGL	2008-03-03	11.43693733215332	-3.0052171353029955
892	GOOGL	2008-03-04	11.126126289367676	-2.717607290824642
893	GOOGL	2008-03-05	11.203703880310059	0.697256070304686
894	GOOGL	2008-03-06	10.828328132629395	-3.350461166153884
895	GOOGL	2008-03-07	10.844594955444336	0.1502246941143648
896	GOOGL	2008-03-10	10.350851058959961	-4.5529030684221095
897	GOOGL	2008-03-11	11.007006645202637	6.339146245126304
898	GOOGL	2008-03-12	11.01551628112793	0.07731108192798875
899	GOOGL	2008-03-13	11.086336135864258	0.6429099910428837
900	GOOGL	2008-03-14	10.958958625793457	-1.1489594804791725
901	GOOGL	2008-03-17	10.507257461547852	-4.121752619655517
902	GOOGL	2008-03-18	10.989990234375	4.594279473913598
903	GOOGL	2008-03-19	10.810811042785645	-1.6303853576585592
904	GOOGL	2008-03-20	10.849599838256836	0.3587963504095848
905	GOOGL	2008-03-24	11.52552604675293	6.229964409495614
906	GOOGL	2008-03-25	11.280780792236328	-2.1235061508151576
907	GOOGL	2008-03-26	11.466216087341309	1.6438161375549543
908	GOOGL	2008-03-27	11.113113403320312	-3.079504880523065
909	GOOGL	2008-03-28	10.962963104248047	-1.3511092132597602
910	GOOGL	2008-03-31	11.022772789001465	0.5455613065982412
911	GOOGL	2008-04-01	11.654403686523438	5.730236026929769
912	GOOGL	2008-04-02	11.654153823852539	-0.002143933551812527
913	GOOGL	2008-04-03	11.389389038085938	-2.27184907431639
914	GOOGL	2008-04-04	11.78903865814209	3.5089645170581996
915	GOOGL	2008-04-07	11.932432174682617	1.2163291740628246
916	GOOGL	2008-04-08	11.70695686340332	-1.889600610994413
917	GOOGL	2008-04-09	11.616366386413574	-0.773817466372817
918	GOOGL	2008-04-10	11.738739013671875	1.0534501339543478
919	GOOGL	2008-04-11	11.447697639465332	-2.4793240046275256
920	GOOGL	2008-04-14	11.302803039550781	-1.2657095293557963
921	GOOGL	2008-04-15	11.182182312011719	-1.0671753468319833
922	GOOGL	2008-04-16	11.387137413024902	1.832872111135453
923	GOOGL	2008-04-17	11.249750137329102	-1.2065128461403618
924	GOOGL	2008-04-18	13.498748779296875	19.99154305218842
925	GOOGL	2008-04-21	13.458208084106445	-0.30032928127833314
926	GOOGL	2008-04-22	13.88888931274414	3.2001379823091813
927	GOOGL	2008-04-23	13.675926208496094	-1.5333343037922886
928	GOOGL	2008-04-24	13.589590072631836	-0.6313001002493102
929	GOOGL	2008-04-25	13.61511516571045	0.18782827842627192
930	GOOGL	2008-04-28	13.816817283630371	1.481457302894551
931	GOOGL	2008-04-29	13.975726127624512	1.1501117857468435
932	GOOGL	2008-04-30	14.371622085571289	2.8327398113808577
933	GOOGL	2008-05-01	14.841841697692871	3.2718617934830663
934	GOOGL	2008-05-02	14.546796798706055	-1.9879264648987593
935	GOOGL	2008-05-05	14.8873872756958	2.3413434703373426
936	GOOGL	2008-05-06	14.673673629760742	-1.4355349395924866
937	GOOGL	2008-05-07	14.48948860168457	-1.2552073374632822
938	GOOGL	2008-05-08	14.589839935302734	0.6925802309302842
939	GOOGL	2008-05-09	14.344344139099121	-1.6826490029516528
940	GOOGL	2008-05-12	14.638137817382812	2.0481499567685635
941	GOOGL	2008-05-13	14.589590072631836	-0.33165246397206527
942	GOOGL	2008-05-14	14.421921730041504	-1.1492327183671547
943	GOOGL	2008-05-15	14.53954029083252	0.8155540086312474
944	GOOGL	2008-05-16	14.516265869140625	-0.16007673713431814
945	GOOGL	2008-05-19	14.452451705932617	-0.439604535927296
946	GOOGL	2008-05-20	14.47947883605957	0.1870072336298323
947	GOOGL	2008-05-21	13.763513565063477	-4.944689509218103
948	GOOGL	2008-05-22	13.750249862670898	-0.09636857863275505
949	GOOGL	2008-05-23	13.629129409790039	-0.8808600141127387
950	GOOGL	2008-05-27	14.036537170410156	2.9892427342238737
951	GOOGL	2008-05-28	14.220219612121582	1.3086022534007924
952	GOOGL	2008-05-29	14.589590072631836	2.5975018008540074
953	GOOGL	2008-05-30	14.659660339355469	0.4802757745406172
954	GOOGL	2008-06-02	14.389389038085938	-1.843639586545931
955	GOOGL	2008-06-03	14.196697235107422	-1.339124284349369
956	GOOGL	2008-06-04	14.319820404052734	0.867266286702506
957	GOOGL	2008-06-05	14.672171592712402	2.460583853132303
958	GOOGL	2008-06-06	14.189188957214355	-3.2918278827787306
959	GOOGL	2008-06-09	13.960710525512695	-1.610228973555905
960	GOOGL	2008-06-10	13.868118286132812	-0.6632344335961493
961	GOOGL	2008-06-11	13.643644332885742	-1.618633102311573
962	GOOGL	2008-06-12	13.8375883102417	1.4214968715395626
963	GOOGL	2008-06-13	14.302051544189453	3.35653311497921
964	GOOGL	2008-06-16	14.334585189819336	0.22747537672733742
965	GOOGL	2008-06-17	14.250750541687012	-0.5848418145497858
966	GOOGL	2008-06-18	14.07357406616211	-1.2432782049381697
967	GOOGL	2008-06-19	14.01901912689209	-0.3876409717499474
968	GOOGL	2008-06-20	13.674424171447754	-2.458053251267156
969	GOOGL	2008-06-23	13.64389419555664	-0.22326333824614908
970	GOOGL	2008-06-24	13.571070671081543	-0.5337444239256417
971	GOOGL	2008-06-25	13.788788795471191	1.604281118759343
972	GOOGL	2008-06-26	13.233734130859375	-4.025405514907298
973	GOOGL	2008-06-27	13.214964866638184	-0.1418289353223745
974	GOOGL	2008-06-30	13.173673629760742	-0.31245816613317823
975	GOOGL	2008-07-01	13.381631851196289	1.5785894449802385
976	GOOGL	2008-07-02	13.189188957214355	-1.4381123029081788
977	GOOGL	2008-07-03	13.438438415527344	1.8898012540540021
978	GOOGL	2008-07-07	13.611360549926758	1.2867725330319102
979	GOOGL	2008-07-08	13.877126693725586	1.9525318047669993
980	GOOGL	2008-07-09	13.552302360534668	-2.340717501251788
981	GOOGL	2008-07-10	13.527777671813965	-0.1809632641618264
982	GOOGL	2008-07-11	13.358358383178711	-1.252380788222518
983	GOOGL	2008-07-14	13.053553581237793	-2.2817534400389916
984	GOOGL	2008-07-15	12.915164947509766	-1.0601606134818087
985	GOOGL	2008-07-16	13.403403282165527	3.7803491991010185
986	GOOGL	2008-07-17	13.349349021911621	-0.40328757641598934
987	GOOGL	2008-07-18	12.045044898986816	-9.770544771763179
988	GOOGL	2008-07-21	11.731732368469238	-2.6011736207304015
989	GOOGL	2008-07-22	11.939689636230469	1.772604942132383
990	GOOGL	2008-07-23	12.242742538452148	2.538197486323912
991	GOOGL	2008-07-24	11.9024019241333	-2.779937691656109
992	GOOGL	2008-07-25	12.311812400817871	3.439729890606791
993	GOOGL	2008-07-28	11.939940452575684	-3.0204484614912097
994	GOOGL	2008-07-29	12.089839935302734	1.2554458150142223
995	GOOGL	2008-07-30	12.079580307006836	-0.08486157261635707
996	GOOGL	2008-07-31	11.855606079101562	-1.854155709162808
997	GOOGL	2008-08-01	11.708208084106445	-1.243276758789602
998	GOOGL	2008-08-04	11.586586952209473	-1.0387681105708202
999	GOOGL	2008-08-05	12.008257865905762	3.6393021986157903
1000	GOOGL	2008-08-06	12.170671463012695	1.352515901312068
1001	GOOGL	2008-08-07	11.989990234375	-1.4845625336843193
1002	GOOGL	2008-08-08	12.387638092041016	3.316498595019435
1003	GOOGL	2008-08-11	12.533534049987793	1.1777544424753206
1004	GOOGL	2008-08-12	12.577828407287598	0.35340676558697215
1005	GOOGL	2008-08-13	12.513262748718262	-0.5133291413955576
1006	GOOGL	2008-08-14	12.649900436401367	1.0919429282910453
1007	GOOGL	2008-08-15	12.76651668548584	0.921874837440595
1008	GOOGL	2008-08-18	12.469969749450684	-2.3228492418162716
1009	GOOGL	2008-08-19	12.274774551391602	-1.5653221457708866
1010	GOOGL	2008-08-20	12.137137413024902	-1.1213007439806355
1011	GOOGL	2008-08-21	12.175424575805664	0.3154546371014533
1012	GOOGL	2008-08-22	12.277027130126953	0.8344887990451522
1013	GOOGL	2008-08-25	12.087336540222168	-1.5450856945595448
1014	GOOGL	2008-08-26	11.865865707397461	-1.8322550388808478
1015	GOOGL	2008-08-27	11.726225852966309	-1.1768197776256484
1016	GOOGL	2008-08-28	11.856355667114258	1.1097331381778819
1017	GOOGL	2008-08-29	11.593844413757324	-2.214097322375841
1018	GOOGL	2008-09-02	11.642892837524414	0.42305573558403253
1019	GOOGL	2008-09-03	11.621871948242188	-0.18054696178665397
1020	GOOGL	2008-09-04	11.267767906188965	-3.046876128305487
1021	GOOGL	2008-09-05	11.117366790771484	-1.3347906761095985
1022	GOOGL	2008-09-08	10.509259223937988	-5.46988849318425
1023	GOOGL	2008-09-09	10.476977348327637	-0.3071755575009494
1024	GOOGL	2008-09-10	10.364363670349121	-1.074868010442831
1025	GOOGL	2008-09-11	10.854604721069336	4.730064153602798
1026	GOOGL	2008-09-12	10.952451705932617	0.9014329621175099
1027	GOOGL	2008-09-15	10.857357025146484	-0.8682501721018587
1028	GOOGL	2008-09-16	11.084334373474121	2.09053960187493
1029	GOOGL	2008-09-17	10.372623443603516	-6.420872069447836
1030	GOOGL	2008-09-18	10.987988471984863	5.932588141535455
1031	GOOGL	2008-09-19	11.239990234375	2.293429439179384
1032	GOOGL	2008-09-22	10.764264106750488	-4.232442535133252
1033	GOOGL	2008-09-23	10.742491722106934	-0.2022654259281942
1034	GOOGL	2008-09-24	10.888639450073242	1.360463957031044
1035	GOOGL	2008-09-25	11.001001358032227	1.0319187119216089
1036	GOOGL	2008-09-26	10.786787033081055	-1.947225693184429
1037	GOOGL	2008-09-29	9.53453540802002	-11.609125323607616
1038	GOOGL	2008-09-30	10.023022651672363	5.123346054611644
1039	GOOGL	2008-10-01	10.303302764892578	2.7963631626977348
1040	GOOGL	2008-10-02	9.772022247314453	-5.156409839652653
1041	GOOGL	2008-10-03	9.682432174682617	-0.916801766967501
1042	GOOGL	2008-10-06	9.28954029083252	-4.057780904238317
1043	GOOGL	2008-10-07	8.65890884399414	-6.788618457909312
1044	GOOGL	2008-10-08	8.461211204528809	-2.2831703512210533
1045	GOOGL	2008-10-09	8.232732772827148	-2.700304083880667
1046	GOOGL	2008-10-10	8.308307647705078	0.9179804199083375
1047	GOOGL	2008-10-13	9.535035133361816	14.76507054954308
1048	GOOGL	2008-10-14	9.076827049255371	-4.805520668751773
1049	GOOGL	2008-10-15	8.487737655639648	-6.4900365559355855
1050	GOOGL	2008-10-16	8.834334373474121	4.083499418766534
1051	GOOGL	2008-10-17	9.322822570800781	5.529428439944373
1052	GOOGL	2008-10-20	9.492491722106934	1.8199332875599161
1053	GOOGL	2008-10-21	9.077828407287598	-4.368329485646349
1054	GOOGL	2008-10-22	8.900650978088379	-1.9517600603353835
1055	GOOGL	2008-10-23	8.816817283630371	-0.9418827304248811
1056	GOOGL	2008-10-24	8.490740776062012	-3.698347114142486
1057	GOOGL	2008-10-27	8.245494842529297	-2.8883926620883016
1058	GOOGL	2008-10-28	9.227977752685547	11.9153905122676
1059	GOOGL	2008-10-29	8.958958625793457	-2.915255477439782
1060	GOOGL	2008-10-30	9.001251220703125	0.47207043448000974
1061	GOOGL	2008-10-31	8.992993354797363	-0.09174131132756447
1062	GOOGL	2008-11-03	8.670921325683594	-3.5813662526722356
1063	GOOGL	2008-11-04	9.182682991027832	5.902044847626287
1064	GOOGL	2008-11-05	8.56456470489502	-6.731347327755522
1065	GOOGL	2008-11-06	8.288788795471191	-3.2199641070632556
1066	GOOGL	2008-11-07	8.286787033081055	-0.024150240035436532
1067	GOOGL	2008-11-10	7.977477073669434	-3.7325679805315204
1068	GOOGL	2008-11-11	7.7942938804626465	-2.296254712049306
1069	GOOGL	2008-11-12	7.282281875610352	-6.569062094716694
1070	GOOGL	2008-11-13	7.809810161590576	7.243997073870623
1071	GOOGL	2008-11-14	7.758257865905762	-0.6600966555929122
1072	GOOGL	2008-11-17	7.5105109214782715	-3.193332172113439
1073	GOOGL	2008-11-18	7.442943096160889	-0.8996435265696046
1074	GOOGL	2008-11-19	7.01151180267334	-5.796514737699443
1075	GOOGL	2008-11-20	6.495494842529297	-7.359567731844885
1076	GOOGL	2008-11-21	6.567317008972168	1.1057227845462148
1077	GOOGL	2008-11-24	6.442441940307617	-1.9014624768980748
1078	GOOGL	2008-11-25	7.058308124542236	9.559514698633231
1079	GOOGL	2008-11-26	7.3095598220825195	3.5596589594419026
1080	GOOGL	2008-11-28	7.3313307762146	0.29784220475641554
1081	GOOGL	2008-12-01	6.656405925750732	-9.206034634988224
1082	GOOGL	2008-12-02	6.884634971618652	3.4287128581657056
1083	GOOGL	2008-12-03	6.992743015289307	1.5702799656963862
1084	GOOGL	2008-12-04	6.865365028381348	-1.8215739750403137
1085	GOOGL	2008-12-05	7.106856822967529	3.517537575756813
1086	GOOGL	2008-12-08	7.560309886932373	6.380500905820985
1087	GOOGL	2008-12-09	7.656907081604004	1.2776882973883685
1088	GOOGL	2008-12-10	7.7282280921936035	0.9314597895663468
1089	GOOGL	2008-12-11	7.513012886047363	-2.784793662646068
1090	GOOGL	2008-12-12	7.901902198791504	5.176209846070656
1091	GOOGL	2008-12-15	7.774525165557861	-1.6119793693868179
1092	GOOGL	2008-12-16	8.14013957977295	4.702723400199482
1093	GOOGL	2008-12-17	7.888888835906982	-3.086565548461695
1094	GOOGL	2008-12-18	7.764764785766602	-1.5734034630507043
1095	GOOGL	2008-12-19	7.762012004852295	-0.03545221253002939
1096	GOOGL	2008-12-22	7.435184955596924	-4.210597059770849
1097	GOOGL	2008-12-23	7.457958221435547	0.30629050890631504
1098	GOOGL	2008-12-24	7.5813307762146	1.6542403579636211
1099	GOOGL	2008-12-26	7.516517162322998	-0.854910777603124
1100	GOOGL	2008-12-29	7.442943096160889	-0.9788318788241934
1101	GOOGL	2008-12-30	7.585334777832031	1.9131099060073264
1102	GOOGL	2008-12-31	7.698948860168457	1.4978123664160625
1103	GOOGL	2009-01-02	8.041041374206543	4.4433664939372175
1104	GOOGL	2009-01-05	8.20945930480957	2.094479094999624
1105	GOOGL	2009-01-06	8.35986042022705	1.83204654330118
1106	GOOGL	2009-01-07	8.058307647705078	-3.60715080591959
1107	GOOGL	2009-01-08	8.137887954711914	0.9875560785954862
1108	GOOGL	2009-01-09	7.884634971618652	-3.1120234697582183
1109	GOOGL	2009-01-12	7.825075149536133	-0.7553909888905364
1110	GOOGL	2009-01-13	7.865866184234619	0.521286171940516
1111	GOOGL	2009-01-14	7.531782150268555	-4.247263125778334
1112	GOOGL	2009-01-15	7.482232093811035	-0.6578795757621991
1113	GOOGL	2009-01-16	7.49924898147583	0.2274306310127816
1114	GOOGL	2009-01-20	7.075826168060303	-5.646202899269504
1115	GOOGL	2009-01-21	7.584585189819336	7.190100628185725
1116	GOOGL	2009-01-22	7.670169830322266	1.1284023893331607
1117	GOOGL	2009-01-23	8.125625610351562	5.938014282666293
1118	GOOGL	2009-01-26	8.104854583740234	-0.2556237218813928
1119	GOOGL	2009-01-27	8.295294761657715	2.349705055776541
1120	GOOGL	2009-01-28	8.725475311279297	5.185838020005651
1121	GOOGL	2009-01-29	8.591591835021973	-1.5343975139584076
1122	GOOGL	2009-01-30	8.471721649169922	-1.3952034518611933
1123	GOOGL	2009-02-02	8.522772789001465	0.6026064352166793
1124	GOOGL	2009-02-03	8.519769668579102	-0.03523642477292199
1125	GOOGL	2009-02-04	8.58358383178711	0.749012774879998
1126	GOOGL	2009-02-05	8.851852416992188	3.125368033473541
1127	GOOGL	2009-02-06	9.291291236877441	4.964371288451419
1128	GOOGL	2009-02-09	9.478729248046875	2.0173515864564173
1129	GOOGL	2009-02-10	8.971721649169922	-5.348898418861614
1130	GOOGL	2009-02-11	8.959959983825684	-0.13109708263548958
1131	GOOGL	2009-02-12	9.085334777832031	1.3992785038400957
1132	GOOGL	2009-02-13	8.950950622558594	-1.4791326743548439
1133	GOOGL	2009-02-17	8.575075149536133	-4.199279929834077
1134	GOOGL	2009-02-18	8.836586952209473	3.0496735960090726
1135	GOOGL	2009-02-19	8.574575424194336	-2.9650761027098183
1136	GOOGL	2009-02-20	8.669919967651367	1.1119447755745915
1137	GOOGL	2009-02-23	8.259759902954102	-4.730840264127323
1138	GOOGL	2009-02-24	8.64489459991455	4.662783198125475
1139	GOOGL	2009-02-25	8.54955005645752	-1.1029000105793552
1140	GOOGL	2009-02-26	8.43793773651123	-1.3054759514740555
1141	GOOGL	2009-02-27	8.458208084106445	0.2402286936475484
1142	GOOGL	2009-03-02	8.187187194824219	-3.2042353012276092
1143	GOOGL	2009-03-03	8.145145416259766	-0.5135069904231737
1144	GOOGL	2009-03-04	7.98098087310791	-2.0154894082571095
1145	GOOGL	2009-03-05	7.648649215698242	-4.164045280818385
1146	GOOGL	2009-03-06	7.7219719886779785	0.9586368901484787
1147	GOOGL	2009-03-09	7.279530048370361	-5.729649640743705
1148	GOOGL	2009-03-10	7.7119622230529785	5.940385873940102
1149	GOOGL	2009-03-11	7.9557061195373535	3.160595052654225
1150	GOOGL	2009-03-12	8.096345901489258	1.7677850317588506
1151	GOOGL	2009-03-13	8.118618965148926	0.2751001986658119
1152	GOOGL	2009-03-16	8.000249862670898	-1.4579955406966882
1153	GOOGL	2009-03-17	8.391892433166504	4.8953792346287495
1154	GOOGL	2009-03-18	8.335836410522461	-0.6679783265869599
1155	GOOGL	2009-03-19	8.256756782531738	-0.9486705844046983
1156	GOOGL	2009-03-20	8.262262344360352	0.06667947202054769
1157	GOOGL	2009-03-23	8.723724365234375	5.5851775414636595
1158	GOOGL	2009-03-24	8.68793773651123	-0.4102219101025373
1159	GOOGL	2009-03-25	8.610360145568848	-0.8929344718524135
1160	GOOGL	2009-03-26	8.84109115600586	2.6796905882706
1161	GOOGL	2009-03-27	8.701201438903809	-1.5822675576308454
1162	GOOGL	2009-03-30	8.575825691223145	-1.4409015646977053
1163	GOOGL	2009-03-31	8.710209846496582	1.5670112722903307
1164	GOOGL	2009-04-01	8.86111068725586	1.7324593025731971
1165	GOOGL	2009-04-02	9.071572303771973	2.37511553510783
1166	GOOGL	2009-04-03	9.253753662109375	2.008266618363952
1167	GOOGL	2009-04-06	9.215214729309082	-0.41646810805106016
1168	GOOGL	2009-04-07	8.975225448608398	-2.604272257893192
1169	GOOGL	2009-04-08	9.059059143066406	0.9340566979407328
1170	GOOGL	2009-04-09	9.321822166442871	2.9005553361198366
1171	GOOGL	2009-04-13	9.462211608886719	1.5060300436670948
1172	GOOGL	2009-04-14	9.231982231140137	-2.4331455188589812
1173	GOOGL	2009-04-15	9.496996879577637	2.8706148019174815
1174	GOOGL	2009-04-16	9.728227615356445	2.4347774218610896
1175	GOOGL	2009-04-17	9.815815925598145	0.9003521885470489
1176	GOOGL	2009-04-20	9.491991996765137	-3.299001644769284
1177	GOOGL	2009-04-21	9.546296119689941	0.5721046008394293
1178	GOOGL	2009-04-22	9.60610580444336	0.6265224124994084
1179	GOOGL	2009-04-23	9.626876831054688	0.2162273353445654
1180	GOOGL	2009-04-24	9.746996879577637	1.2477571971780232
1181	GOOGL	2009-04-27	9.658408164978027	-0.9088821479488196
1182	GOOGL	2009-04-28	9.602352142333984	-0.5803857290614944
1183	GOOGL	2009-04-29	9.796546936035156	2.0223669245061693
1184	GOOGL	2009-04-30	9.909158706665039	1.1495047322813035
1185	GOOGL	2009-05-01	9.852102279663086	-0.5757948650431444
1186	GOOGL	2009-05-04	10.05955982208252	2.105718521088362
1187	GOOGL	2009-05-05	10.084835052490234	0.2512558288309208
1188	GOOGL	2009-05-06	10.096846580505371	0.11910485350150601
1189	GOOGL	2009-05-07	9.925174713134766	-1.7002523114698298
1190	GOOGL	2009-05-08	10.193443298339844	2.7029104570830187
1191	GOOGL	2009-05-11	10.209710121154785	0.159581236083306
1192	GOOGL	2009-05-12	9.985235214233398	-2.1986413351371192
1193	GOOGL	2009-05-13	9.748248100280762	-2.373375377425513
1194	GOOGL	2009-05-14	9.697196960449219	-0.5236955328421833
1195	GOOGL	2009-05-15	9.759759902954102	0.6451652241369343
1196	GOOGL	2009-05-18	9.930931091308594	1.7538463041768315
1197	GOOGL	2009-05-19	9.981982231140137	0.5140619682299619
1198	GOOGL	2009-05-20	9.939438819885254	-0.42620203352158326
1199	GOOGL	2009-05-21	9.922422409057617	-0.17120092125918474
1200	GOOGL	2009-05-22	9.847347259521484	-0.7566211802029432
1201	GOOGL	2009-05-26	10.119118690490723	2.759844085994434
1202	GOOGL	2009-05-27	10.149148941040039	0.29676745048496933
1203	GOOGL	2009-05-28	10.270270347595215	1.193414415916183
1204	GOOGL	2009-05-29	10.441190719604492	1.664224662297209
1205	GOOGL	2009-06-01	10.674674987792969	2.236184305589628
1206	GOOGL	2009-06-02	10.720721244812012	0.4313598031949306
1207	GOOGL	2009-06-03	10.802051544189453	0.7586271251740495
1208	GOOGL	2009-06-04	11.018017768859863	1.9993074814254275
1209	GOOGL	2009-06-05	11.119118690490723	0.9175962841210916
1210	GOOGL	2009-06-08	10.980230331420898	-1.2490950311431104
1211	GOOGL	2009-06-09	10.901400566101074	-0.7179245147002633
1212	GOOGL	2009-06-10	10.825825691223145	-0.6932583975763351
1213	GOOGL	2009-06-11	10.735735893249512	-0.8321748432239318
1214	GOOGL	2009-06-12	10.631631851196289	-0.9696963774852296
1215	GOOGL	2009-06-15	10.429679870605469	-1.899538879989493
1216	GOOGL	2009-06-16	10.410409927368164	-0.1847606396013557
1217	GOOGL	2009-06-17	10.389389038085938	-0.20192182083977883
1218	GOOGL	2009-06-18	10.361862182617188	-0.2649516287034803
1219	GOOGL	2009-06-19	10.512763023376465	1.4563100541177265
1220	GOOGL	2009-06-22	10.193943977355957	-3.03268555860694
1221	GOOGL	2009-06-23	10.152152061462402	-0.40996807502953203
1222	GOOGL	2009-06-24	10.242491722106934	0.8898572450215747
1223	GOOGL	2009-06-25	10.404655456542969	1.5832449645629465
1224	GOOGL	2009-06-26	10.643644332885742	2.29694176170423
1225	GOOGL	2009-06-29	10.614113807678223	-0.27744750091168724
1226	GOOGL	2009-06-30	10.550299644470215	-0.6012198885774644
1227	GOOGL	2009-07-01	10.485235214233398	-0.6167069413134496
1228	GOOGL	2009-07-02	10.222472190856934	-2.506028887361267
1229	GOOGL	2009-07-06	10.250500679016113	0.27418502722118543
1230	GOOGL	2009-07-07	9.925676345825195	-3.1688630961789865
1231	GOOGL	2009-07-08	10.072321891784668	1.4774363061027307
1232	GOOGL	2009-07-09	10.27001953125	1.9627811897729552
1233	GOOGL	2009-07-10	10.370369911193848	0.9771196601768617
1234	GOOGL	2009-07-13	10.618118286132812	2.389002292691056
1235	GOOGL	2009-07-14	10.627878189086914	0.09191744423160397
1236	GOOGL	2009-07-15	10.965214729309082	3.174072323942867
1237	GOOGL	2009-07-16	11.076075553894043	1.0110228328556126
1238	GOOGL	2009-07-17	10.767017364501953	-2.7903221487454832
1239	GOOGL	2009-07-20	10.7650146484375	-0.018600472133123436
1240	GOOGL	2009-07-21	10.708208084106445	-0.5276961173415584
1241	GOOGL	2009-07-22	10.702953338623047	-0.04907212712085274
1242	GOOGL	2009-07-23	10.944443702697754	2.2562965233460908
1243	GOOGL	2009-07-24	11.179179191589355	2.14479141442101
1244	GOOGL	2009-07-27	11.131131172180176	-0.4297991702765458
1245	GOOGL	2009-07-28	11.007257461547852	-1.1128582415947053
1246	GOOGL	2009-07-29	10.916916847229004	-0.8207368150916716
1247	GOOGL	2009-07-30	11.152152061462402	2.1547770082457562
1248	GOOGL	2009-07-31	11.087336540222168	-0.5811929471820299
1249	GOOGL	2009-08-03	11.316567420959473	2.067501783730563
1250	GOOGL	2009-08-04	11.354604721069336	0.3361204744772195
1251	GOOGL	2009-08-05	11.289790153503418	-0.5708218749847727
1252	GOOGL	2009-08-06	11.270270347595215	-0.17289786296112997
1253	GOOGL	2009-08-07	11.438939094543457	1.496581197666047
1254	GOOGL	2009-08-10	11.426676750183105	-0.10719826601927052
1255	GOOGL	2009-08-11	11.35986042022705	-0.5847398278330029
1256	GOOGL	2009-08-12	11.47597599029541	1.0221566619041056
1257	GOOGL	2009-08-13	11.56856918334961	0.8068437327901412
1258	GOOGL	2009-08-14	11.51151180267334	-0.49321035101204114
1259	GOOGL	2009-08-17	11.133382797241211	-3.2847901467148333
1260	GOOGL	2009-08-18	11.143142700195312	0.087663409512162
1261	GOOGL	2009-08-19	11.110360145568848	-0.29419487399986455
1262	GOOGL	2009-08-20	11.521772384643555	3.7029604232837743
1263	GOOGL	2009-08-21	11.642642974853516	1.0490624721163577
1264	GOOGL	2009-08-24	11.72998046875	0.7501517832773974
1265	GOOGL	2009-08-25	11.796046257019043	0.5632216391582956
1266	GOOGL	2009-08-26	11.711711883544922	-0.7149376294106946
1267	GOOGL	2009-08-27	11.663163185119629	-0.4145311881647684
1268	GOOGL	2009-08-28	11.630379676818848	-0.28108590937497846
1269	GOOGL	2009-08-31	11.553302764892578	-0.6627205135864678
1270	GOOGL	2009-09-01	11.405405044555664	-1.2801336842511946
1271	GOOGL	2009-09-02	11.336586952209473	-0.6033813974808511
1272	GOOGL	2009-09-03	11.449448585510254	0.9955521337820628
1273	GOOGL	2009-09-04	11.54404354095459	0.8261966044727176
1274	GOOGL	2009-09-08	11.476977348327637	-0.5809592833656896
1275	GOOGL	2009-09-09	11.610860824584961	1.1665395181496452
1276	GOOGL	2009-09-10	11.785284996032715	1.5022501266954036
1277	GOOGL	2009-09-11	11.815315246582031	0.2548114072712382
1278	GOOGL	2009-09-14	11.88988971710205	0.6311678441385027
1279	GOOGL	2009-09-15	11.95044994354248	0.5093422048593199
1280	GOOGL	2009-09-16	12.21946907043457	2.2511213231553473
1281	GOOGL	2009-09-17	12.305304527282715	0.702448333502681
1282	GOOGL	2009-09-18	12.298798561096191	-0.05287123266310978
1283	GOOGL	2009-09-21	12.437437057495117	1.127252354855779
1284	GOOGL	2009-09-22	12.488988876342773	0.4144890833163162
1285	GOOGL	2009-09-23	12.473974227905273	-0.12022309080554905
1286	GOOGL	2009-09-24	12.431681632995605	-0.339046675397614
1287	GOOGL	2009-09-25	12.324323654174805	-0.8635837209332697
1288	GOOGL	2009-09-28	12.475726127624512	1.2284850487387144
1289	GOOGL	2009-09-29	12.475726127624512	0.0
1290	GOOGL	2009-09-30	12.408658981323242	-0.5375811044197709
1291	GOOGL	2009-10-01	12.192192077636719	-1.7444826553162263
1292	GOOGL	2009-10-02	12.126626968383789	-0.5377630932602462
1293	GOOGL	2009-10-05	12.225225448608398	0.813074241350642
1294	GOOGL	2009-10-06	12.48098087310791	2.0920303316666056
1295	GOOGL	2009-10-07	12.951451301574707	3.7694988338656366
1296	GOOGL	2009-10-08	12.867366790771484	-0.6492284829345718
1297	GOOGL	2009-10-09	12.919169425964355	0.40258924794174256
1298	GOOGL	2009-10-12	13.114113807678223	1.5089544481247996
1299	GOOGL	2009-10-13	13.165916442871094	0.39501437880262724
1300	GOOGL	2009-10-14	13.396395683288574	1.7505749897287037
1301	GOOGL	2009-10-15	13.261011123657227	-1.0106043657715613
1302	GOOGL	2009-10-16	13.760009765625	3.7629004101925156
1303	GOOGL	2009-10-19	13.816065788269043	0.4073835963698258
1304	GOOGL	2009-10-20	13.806806564331055	-0.06701780434377191
1305	GOOGL	2009-10-21	13.791291236877441	-0.11237448269678652
1306	GOOGL	2009-10-22	13.86611557006836	0.5425476984405986
1307	GOOGL	2009-10-23	13.85610580444336	-0.07218867875735668
1308	GOOGL	2009-10-26	13.869118690490723	0.09391445353419403
1309	GOOGL	2009-10-27	13.72097110748291	-1.068183107477394
1310	GOOGL	2009-10-28	13.521020889282227	-1.4572599609340875
1311	GOOGL	2009-10-29	13.790040016174316	1.9896362049505845
1312	GOOGL	2009-10-30	13.41641616821289	-2.7093746466522406
1313	GOOGL	2009-11-02	13.363113403320312	-0.39729510641498544
1314	GOOGL	2009-11-03	13.445695877075195	0.617988273109793
1315	GOOGL	2009-11-04	13.521772384643555	0.5658056545668977
1316	GOOGL	2009-11-05	13.72998046875	1.5397987644201416
1317	GOOGL	2009-11-06	13.791291236877441	0.44654665217469525
1318	GOOGL	2009-11-09	14.076827049255371	2.070406660794877
1319	GOOGL	2009-11-10	14.183182716369629	0.7555372154684825
1320	GOOGL	2009-11-11	14.278278350830078	0.6704816285747706
1321	GOOGL	2009-11-12	14.21045970916748	-0.4749777248785336
1322	GOOGL	2009-11-13	14.315566062927246	0.7396407710297925
1323	GOOGL	2009-11-16	14.42142105102539	0.7394397653074591
1324	GOOGL	2009-11-17	14.451702117919922	0.20997283684729418
1325	GOOGL	2009-11-18	14.430681228637695	-0.1454561484225514
1326	GOOGL	2009-11-19	14.339089393615723	-0.6347020876617315
1327	GOOGL	2009-11-20	14.263262748718262	-0.5288107411564158
1328	GOOGL	2009-11-23	14.573323249816895	2.173839931024868
1329	GOOGL	2009-11-24	14.591841697692871	0.1270708647473917
1330	GOOGL	2009-11-25	14.658158302307129	0.454477275646048
1331	GOOGL	2009-11-27	14.508508682250977	-1.0209305764735666
1332	GOOGL	2009-11-30	14.589590072631836	0.5588540638918449
1333	GOOGL	2009-12-01	14.76151180267334	1.1783862958837155
1334	GOOGL	2009-12-02	14.702451705932617	-0.4000951767692662
1335	GOOGL	2009-12-03	14.658158302307129	-0.30126542505570786
1336	GOOGL	2009-12-04	14.63988971710205	-0.12463083580017686
1337	GOOGL	2009-12-07	14.670921325683594	0.21196613622911364
1338	GOOGL	2009-12-08	14.690940856933594	0.13645721904971264
1339	GOOGL	2009-12-09	14.740240097045898	0.3355757850528551
1340	GOOGL	2009-12-10	14.802302360534668	0.42103970546047975
1341	GOOGL	2009-12-11	14.777527809143066	-0.167369580678578
1342	GOOGL	2009-12-14	14.908158302307129	0.8839806958998997
1343	GOOGL	2009-12-15	14.843342781066895	-0.43476544805808315
1344	GOOGL	2009-12-16	14.958958625793457	0.7789070590893621
1345	GOOGL	2009-12-17	14.863363265991211	-0.6390509004912448
1346	GOOGL	2009-12-18	14.925424575805664	0.4175455359854974
1347	GOOGL	2009-12-21	14.981982231140137	0.3789349847116208
1348	GOOGL	2009-12-22	15.04304313659668	0.4075622605507201
1349	GOOGL	2009-12-23	15.307307243347168	1.75671972985032
1350	GOOGL	2009-12-24	15.477477073669434	1.111690172654134
1351	GOOGL	2009-12-28	15.587336540222168	0.7098021598082704
1352	GOOGL	2009-12-29	15.500500679016113	-0.557092361366418
1353	GOOGL	2009-12-30	15.583833694458008	0.5376149917189821
1354	GOOGL	2009-12-31	15.5150146484375	-0.44160536726582933
1355	GOOGL	2010-01-04	15.684433937072754	1.0919698915805798
1356	GOOGL	2010-01-05	15.615365028381348	-0.44036596391375804
1357	GOOGL	2010-01-06	15.221721649169922	-2.520872092941584
1358	GOOGL	2010-01-07	14.867366790771484	-2.32795518513349
1359	GOOGL	2010-01-08	15.065566062927246	1.3331161795159918
1360	GOOGL	2010-01-11	15.042793273925781	-0.15115787157512495
1361	GOOGL	2010-01-12	14.776777267456055	-1.7683950156439532
1362	GOOGL	2010-01-13	14.69194221496582	-0.5741106531873652
1363	GOOGL	2010-01-14	14.761011123657227	0.47011421417824106
1364	GOOGL	2010-01-15	14.514514923095703	-1.6699140627735698
1365	GOOGL	2010-01-19	14.705204963684082	1.3137885874845878
1366	GOOGL	2010-01-20	14.524774551391602	-1.226983321470665
1367	GOOGL	2010-01-21	14.589089393615723	0.44279408259702
1368	GOOGL	2010-01-22	13.76401424407959	-5.655425964400429
1369	GOOGL	2010-01-25	13.513513565063477	-1.8199681762452569
1370	GOOGL	2010-01-26	13.574073791503906	0.44814567394964033
1371	GOOGL	2010-01-27	13.566065788269043	-0.0589948408846519
1372	GOOGL	2010-01-28	13.370620727539062	-1.4406907926024282
1373	GOOGL	2010-01-29	13.261761665344238	-0.8141661065189765
1374	GOOGL	2010-02-01	13.338838577270508	0.581196630366887
1375	GOOGL	2010-02-02	13.291291236877441	-0.3564578738818214
1376	GOOGL	2010-02-03	13.53403377532959	1.826327736906741
1377	GOOGL	2010-02-04	13.182682991027832	-2.5960536979168447
1378	GOOGL	2010-02-05	13.29554557800293	0.8561427673859034
1379	GOOGL	2010-02-08	13.350099563598633	0.41031776601903047
1380	GOOGL	2010-02-09	13.424424171447754	0.5567344834774168
1381	GOOGL	2010-02-10	13.374625205993652	-0.3709579257784368
1382	GOOGL	2010-02-11	13.423422813415527	0.36485214852979286
1383	GOOGL	2010-02-12	13.341341018676758	-0.6114818543653144
1384	GOOGL	2010-02-16	13.546046257019043	1.5343677824869006
1385	GOOGL	2010-02-17	13.468718528747559	-0.5708509095885939
1386	GOOGL	2010-02-18	13.594094276428223	0.9308661949766206
1387	GOOGL	2010-02-19	13.532532691955566	-0.4528553592526019
1388	GOOGL	2010-02-22	13.58358383178711	0.37724748939191866
1389	GOOGL	2010-02-23	13.39013957977295	-1.424103199933724
1390	GOOGL	2010-02-24	13.300049781799316	-0.6728070117336338
1391	GOOGL	2010-02-25	13.173924446105957	-0.9483072451800689
1392	GOOGL	2010-02-26	13.183182716369629	0.07027723820298704
1393	GOOGL	2010-03-01	13.330580711364746	1.1180759469569646
1394	GOOGL	2010-03-02	13.540040016174316	1.5712691693243297
1395	GOOGL	2010-03-03	13.646647453308105	0.7873494982765239
1396	GOOGL	2010-03-04	13.878628730773926	1.6999140503888732
1397	GOOGL	2010-03-05	14.119368553161621	1.734608130656956
1398	GOOGL	2010-03-08	14.076075553894043	-0.3066213556546349
1399	GOOGL	2010-03-09	14.018769264221191	-0.40711837225823055
1400	GOOGL	2010-03-10	14.425676345825195	2.9025877659782484
1401	GOOGL	2010-03-11	14.54304313659668	0.8135964509244697
1402	GOOGL	2010-03-12	14.503003120422363	-0.2753207550733161
1403	GOOGL	2010-03-15	14.09359359741211	-2.822929289960263
1404	GOOGL	2010-03-16	14.144144058227539	0.35867687304897977
1405	GOOGL	2010-03-17	14.153153419494629	0.0636967583899084
1406	GOOGL	2010-03-18	14.174174308776855	0.148524421796159
1407	GOOGL	2010-03-19	14.01401424407959	-1.1299428185957305
1408	GOOGL	2010-03-22	13.951451301574707	-0.44643127525942905
1409	GOOGL	2010-03-23	13.738739013671875	-1.5246606485937675
1410	GOOGL	2010-03-24	13.947196960449219	1.5173004347043717
1411	GOOGL	2010-03-25	14.08608627319336	0.995822408889735
1412	GOOGL	2010-03-26	14.081331253051758	-0.03375685800427464
1413	GOOGL	2010-03-29	14.075325012207031	-0.04265392764923881
1414	GOOGL	2010-03-30	14.18193244934082	0.7574065752750547
1415	GOOGL	2010-03-31	14.192192077636719	0.07234294996500967
1416	GOOGL	2010-04-01	14.234233856201172	0.2962317472485543
1417	GOOGL	2010-04-05	14.28954029083252	0.38854521564049005
1418	GOOGL	2010-04-06	14.219719886779785	-0.4886119681367762
1419	GOOGL	2010-04-07	14.1026029586792	-0.8236233134906623
1420	GOOGL	2010-04-08	14.201451301574707	0.7009226820405834
1421	GOOGL	2010-04-09	14.169670104980469	-0.22378837147942754
1422	GOOGL	2010-04-12	14.3325834274292	1.1497326419156906
1423	GOOGL	2010-04-13	14.683934211730957	2.4514127971469124
1424	GOOGL	2010-04-14	14.739740371704102	0.3800491010683027
1425	GOOGL	2010-04-15	14.8973970413208	1.0696027585353818
1426	GOOGL	2010-04-16	13.767518043518066	-7.584405481499868
1427	GOOGL	2010-04-19	13.766265869140625	-0.009095135183290193
1428	GOOGL	2010-04-20	13.88988971710205	0.8980201976089175
1429	GOOGL	2010-04-21	13.871371269226074	-0.1333232174851262
1430	GOOGL	2010-04-22	13.690190315246582	-1.3061502750016163
1431	GOOGL	2010-04-23	13.638387680053711	-0.37839236708915314
1432	GOOGL	2010-04-26	13.304304122924805	-2.449582494399294
1433	GOOGL	2010-04-27	13.239740371704102	-0.4852846915116227
1434	GOOGL	2010-04-28	13.242993354797363	0.024569840509980345
1435	GOOGL	2010-04-29	13.313312530517578	0.5309915502958562
1436	GOOGL	2010-04-30	13.155655860900879	-1.184203174494014
1437	GOOGL	2010-05-03	13.278278350830078	0.9320895227552972
1438	GOOGL	2010-05-04	12.671921730041504	-4.566530424862414
1439	GOOGL	2010-05-05	12.756756782531738	0.6694726679783214
1440	GOOGL	2010-05-06	12.479228973388672	-2.175535787615668
1441	GOOGL	2010-05-07	12.340841293334961	-1.108944153110869
1442	GOOGL	2010-05-10	13.054304122924805	5.781314358002243
1443	GOOGL	2010-05-11	12.738988876342773	-2.4154121400335904
1444	GOOGL	2010-05-12	12.6473970413208	-0.7189882643830914
1445	GOOGL	2010-05-13	12.784785270690918	1.086296483942517
1446	GOOGL	2010-05-14	12.700950622558594	-0.6557376315464158
1447	GOOGL	2010-05-17	12.71196174621582	0.08669527175131364
1448	GOOGL	2010-05-18	12.471721649169922	-1.8898742919629563
1449	GOOGL	2010-05-19	12.373123168945312	-0.7905763373990293
1450	GOOGL	2010-05-20	11.887137413024902	-3.9277533189046587
1451	GOOGL	2010-05-21	11.81306266784668	-0.6231504070698946
1452	GOOGL	2010-05-24	11.940940856933594	1.082515116380267
1453	GOOGL	2010-05-25	11.938689231872559	-0.018856345475726233
1454	GOOGL	2010-05-26	11.898649215698242	-0.33538033695879044
1455	GOOGL	2010-05-27	12.273774147033691	3.152668210779219
1456	GOOGL	2010-05-28	12.152902603149414	-0.9847952425740991
1457	GOOGL	2010-06-01	12.071320533752441	-0.6712969902007648
1458	GOOGL	2010-06-02	12.346596717834473	2.280414833756894
1459	GOOGL	2010-06-03	12.652652740478516	2.4788695187715204
1460	GOOGL	2010-06-04	12.480480194091797	-1.3607624418229936
1461	GOOGL	2010-06-07	12.150150299072266	-2.6467723187118097
1462	GOOGL	2010-06-08	12.131631851196289	-0.15241332345815595
1463	GOOGL	2010-06-09	11.862361907958984	-2.2195690286360925
1464	GOOGL	2010-06-10	12.187437057495117	2.7403914334971136
1465	GOOGL	2010-06-11	12.224724769592285	0.30595203832652906
1466	GOOGL	2010-06-14	12.091841697692871	-1.0870025657342186
1467	GOOGL	2010-06-15	12.462211608886719	3.062973535822211
1468	GOOGL	2010-06-16	12.544294357299805	0.6586531427098752
1469	GOOGL	2010-06-17	12.514514923095703	-0.2373942555546904
1470	GOOGL	2010-06-18	12.513262748718262	-0.010005776373567254
1471	GOOGL	2010-06-21	12.226225852966309	-2.29386133349877
1472	GOOGL	2010-06-22	12.168417930603027	-0.4728190290158585
1473	GOOGL	2010-06-23	12.063312530517578	-0.8637556721413531
1474	GOOGL	2010-06-24	11.889389038085938	-1.4417556702742473
1475	GOOGL	2010-06-25	11.828828811645508	-0.5093636539811541
1476	GOOGL	2010-06-28	11.813814163208008	-0.12693267166667965
1477	GOOGL	2010-06-29	11.367868423461914	-3.774782077873806
1478	GOOGL	2010-06-30	11.13488483428955	-2.0494923101987417
1479	GOOGL	2010-07-01	10.998248100280762	-1.2271050490618496
1480	GOOGL	2010-07-02	10.924674987792969	-0.6689530170347346
1481	GOOGL	2010-07-06	10.912663459777832	-0.10994860742821189
1482	GOOGL	2010-07-07	11.266265869140625	3.2402942752345343
1483	GOOGL	2010-07-08	11.425424575805664	1.412701497671831
1484	GOOGL	2010-07-09	11.698948860168457	2.393996674241805
1485	GOOGL	2010-07-12	11.907657623291016	1.7839958582360538
1486	GOOGL	2010-07-13	12.242241859436035	2.8098241209974173
1487	GOOGL	2010-07-14	12.295796394348145	0.4374569260027439
1488	GOOGL	2010-07-15	12.362862586975098	0.545440006291753
1489	GOOGL	2010-07-16	11.501751899719238	-6.965301775359722
1490	GOOGL	2010-07-19	11.666166305541992	1.4294727208188807
1491	GOOGL	2010-07-20	12.051801681518555	3.305587850169478
1492	GOOGL	2010-07-21	11.949448585510254	-0.849276305013047
1493	GOOGL	2010-07-22	12.1323823928833	1.5308974808667664
1494	GOOGL	2010-07-23	12.263764381408691	1.0829034584539432
1495	GOOGL	2010-07-26	12.236486434936523	-0.22242718975847842
1496	GOOGL	2010-07-27	12.328078269958496	0.7485141711959686
1497	GOOGL	2010-07-28	12.120870590209961	-1.680778424756324
1498	GOOGL	2010-07-29	12.136886596679688	0.1321357764735298
1499	GOOGL	2010-07-30	12.133382797241211	-0.028869013569221558
1500	GOOGL	2010-08-02	12.272522926330566	1.1467546307118326
1501	GOOGL	2010-08-03	12.258008003234863	-0.11827171301966866
1502	GOOGL	2010-08-04	12.670671463012695	3.3664805869675574
1503	GOOGL	2010-08-05	12.715214729309082	0.35154621778659134
1504	GOOGL	2010-08-06	12.518017768859863	-1.5508740091873752
1505	GOOGL	2010-08-09	12.646395683288574	1.0255450727036708
1506	GOOGL	2010-08-10	12.605355262756348	-0.32452266685328857
1507	GOOGL	2010-08-11	12.305806159973145	-2.376363827430139
1508	GOOGL	2010-08-12	12.312562942504883	0.054907272582571665
1509	GOOGL	2010-08-13	12.170921325683594	-1.1503828852100328
1510	GOOGL	2010-08-16	12.151902198791504	-0.1562669446556586
1511	GOOGL	2010-08-17	12.275275230407715	1.015256949882959
1512	GOOGL	2010-08-18	12.065815925598145	-1.7063511886943883
1513	GOOGL	2010-08-19	11.71096134185791	-2.940991193039799
1514	GOOGL	2010-08-20	11.56206226348877	-1.2714505156544043
1515	GOOGL	2010-08-23	11.613363265991211	0.4437011437349092
1516	GOOGL	2010-08-24	11.296046257019043	-2.732343781076796
1517	GOOGL	2010-08-25	11.376876831054688	0.7155651826887599
1518	GOOGL	2010-08-26	11.285785675048828	-0.8006692641447488
1519	GOOGL	2010-08-27	11.482232093811035	1.7406534593025214
1520	GOOGL	2010-08-30	11.32857894897461	-1.3381818411356217
1521	GOOGL	2010-08-31	11.261761665344238	-0.5898116959887401
1522	GOOGL	2010-09-01	11.519769668579102	2.2910092657068892
1523	GOOGL	2010-09-02	11.59109115600586	0.6191225126774169
1524	GOOGL	2010-09-03	11.769268989562988	1.5371963791761534
1525	GOOGL	2010-09-07	11.621622085571289	-1.2545121037052742
1526	GOOGL	2010-09-08	11.776275634765625	1.3307397887799555
1527	GOOGL	2010-09-09	11.91641616821289	1.1900242300167063
1528	GOOGL	2010-09-10	11.915414810180664	-0.008403181108240787
1529	GOOGL	2010-09-13	12.068819046020508	1.2874435198745537
1530	GOOGL	2010-09-14	12.022772789001465	-0.3815307599149609
1531	GOOGL	2010-09-15	12.028027534484863	0.04370660225905265
1532	GOOGL	2010-09-16	12.038538932800293	0.08739087340208229
1533	GOOGL	2010-09-17	12.266016006469727	1.8895737675412416
1534	GOOGL	2010-09-20	12.719719886779785	3.6988691362439985
1535	GOOGL	2010-09-21	12.849349021911621	1.01911941682431
1536	GOOGL	2010-09-22	12.91291332244873	0.4946888782358938
1537	GOOGL	2010-09-23	12.849849700927734	-0.4883764023364212
1538	GOOGL	2010-09-24	13.19544506072998	2.689489510350418
1539	GOOGL	2010-09-27	13.273524284362793	0.5917134531913559
1540	GOOGL	2010-09-28	13.192441940307617	-0.6108576917337349
1541	GOOGL	2010-09-29	13.20545482635498	0.09863894877266688
1542	GOOGL	2010-09-30	13.15790843963623	-0.3600511102719306
1543	GOOGL	2010-10-01	13.153654098510742	-0.03233295888176446
1544	GOOGL	2010-10-04	13.071822166442871	-0.6221231868727362
1545	GOOGL	2010-10-05	13.469219207763672	3.04010440366127
1546	GOOGL	2010-10-06	13.372121810913086	-0.7208836336602076
1547	GOOGL	2010-10-07	13.263513565063477	-0.8121990465340567
1548	GOOGL	2010-10-08	13.422171592712402	1.1961990830758218
1549	GOOGL	2010-10-11	13.48448371887207	0.464247724217004
1550	GOOGL	2010-10-12	13.548297882080078	0.47324142724647356
1551	GOOGL	2010-10-13	13.59609603881836	0.3527982419216036
1552	GOOGL	2010-10-14	13.536787033081055	-0.43622085022031465
1553	GOOGL	2010-10-15	15.051301002502441	11.188134715573451
1554	GOOGL	2010-10-18	15.458208084106445	2.7034678366763876
1555	GOOGL	2010-10-19	15.21096134185791	-1.5994528014068088
1556	GOOGL	2010-10-20	15.214715003967285	0.02467734961002499
1557	GOOGL	2010-10-21	15.315065383911133	0.6595613517419219
1558	GOOGL	2010-10-22	15.32857894897461	0.08823707065379605
1559	GOOGL	2010-10-25	15.42792797088623	0.6481293683017197
1560	GOOGL	2010-10-26	15.480480194091797	0.34063046771242167
1561	GOOGL	2010-10-27	15.427177429199219	-0.3443224255596511
1562	GOOGL	2010-10-28	15.47998046875	0.34227284798604707
1563	GOOGL	2010-10-29	15.357857704162598	-0.7889077433523628
1564	GOOGL	2010-11-01	15.390390396118164	0.21183092448335827
1565	GOOGL	2010-11-02	15.405405044555664	0.09755859371369802
1566	GOOGL	2010-11-03	15.52001953125	0.7439887907058962
1567	GOOGL	2010-11-04	15.622371673583984	0.6594846232499618
1568	GOOGL	2010-11-05	15.642642974853516	0.12975815511935274
1569	GOOGL	2010-11-08	15.684934616088867	0.2703612254229437
1570	GOOGL	2010-11-09	15.636136054992676	-0.3111174020842711
1571	GOOGL	2010-11-10	15.5875883102417	-0.3104842819238285
1572	GOOGL	2010-11-11	15.445195198059082	-0.9135031625710721
1573	GOOGL	2010-11-12	15.097347259521484	-2.252143362884207
1574	GOOGL	2010-11-15	14.901652336120605	-1.2962205878748634
1575	GOOGL	2010-11-16	14.6076078414917	-1.9732341622020089
1576	GOOGL	2010-11-17	14.603352546691895	-0.02913067523430124
1577	GOOGL	2010-11-18	14.928929328918457	2.2294660160095514
1578	GOOGL	2010-11-19	14.78553581237793	-0.9605077054170463
1579	GOOGL	2010-11-22	14.795294761657715	0.06600335221951248
1580	GOOGL	2010-11-23	14.589839935302734	-1.3886497678128107
1581	GOOGL	2010-11-24	14.889139175415039	2.05142236953606
1582	GOOGL	2010-11-26	14.764764785766602	-0.8353363359904997
1583	GOOGL	2010-11-29	14.567317008972168	-1.337290364319077
1584	GOOGL	2010-11-30	13.906657218933105	-4.535219420516179
1585	GOOGL	2010-12-01	14.122873306274414	1.5547667849822533
1586	GOOGL	2010-12-02	14.309809684753418	1.3236426782640143
1587	GOOGL	2010-12-03	14.339339256286621	0.20635893966267638
1588	GOOGL	2010-12-06	14.473472595214844	0.9354220339644836
1589	GOOGL	2010-12-07	14.693193435668945	1.5180934568995275
1590	GOOGL	2010-12-08	14.778278350830078	0.5790770776527232
1591	GOOGL	2010-12-09	14.802302360534668	0.1625629801677242
1592	GOOGL	2010-12-10	14.820070266723633	0.12003474700217343
1593	GOOGL	2010-12-13	14.880379676818848	0.4069441575498489
1594	GOOGL	2010-12-14	14.887638092041016	0.04877842756576545
1595	GOOGL	2010-12-15	14.772272109985352	-0.7749112474552899
1596	GOOGL	2010-12-16	14.807558059692383	0.23886609618557486
1597	GOOGL	2010-12-17	14.784785270690918	-0.15379165767686054
1598	GOOGL	2010-12-20	14.891390800476074	0.7210488879841215
1599	GOOGL	2010-12-21	15.091841697692871	1.3460858015383437
1600	GOOGL	2010-12-22	15.1524019241333	0.40127790665660523
1601	GOOGL	2010-12-23	15.120870590209961	-0.20809462474143947
1602	GOOGL	2010-12-27	15.074575424194336	-0.3061673316984703
1603	GOOGL	2010-12-28	14.987988471984863	-0.5743906529566467
1604	GOOGL	2010-12-29	15.040040016174316	0.3472883922131853
1605	GOOGL	2010-12-30	14.986486434936523	-0.35607339594975196
1606	GOOGL	2010-12-31	14.864113807678223	-0.816553151331223
1607	GOOGL	2011-01-03	15.123873710632324	1.7475640076162424
1608	GOOGL	2011-01-04	15.06806755065918	-0.36899382420729765
1609	GOOGL	2011-01-05	15.241991996765137	1.1542584709102188
1610	GOOGL	2011-01-06	15.352852821350098	0.7273381629414821
1611	GOOGL	2011-01-07	15.42642593383789	0.47921460163729
1612	GOOGL	2011-01-10	15.370620727539062	-0.36175071619420907
1613	GOOGL	2011-01-11	15.415665626525879	0.2930584248046042
1614	GOOGL	2011-01-12	15.437187194824219	0.13960842703610865
1615	GOOGL	2011-01-13	15.432682991027832	-0.0291776198574345
1616	GOOGL	2011-01-14	15.62012004852295	1.2145461525004286
1617	GOOGL	2011-01-18	16.006757736206055	2.4752542648970532
1618	GOOGL	2011-01-19	15.80955982208252	-1.2319666316776279
1619	GOOGL	2011-01-20	15.684934616088867	-0.7882901699741041
1620	GOOGL	2011-01-21	15.311060905456543	-2.383648512304426
1621	GOOGL	2011-01-24	15.292291641235352	-0.12258630761832201
1622	GOOGL	2011-01-25	15.513262748718262	1.4449836078659795
1623	GOOGL	2011-01-26	15.42792797088623	-0.5500762748254395
1624	GOOGL	2011-01-27	15.435185432434082	0.047041064500352725
1625	GOOGL	2011-01-28	15.039790153503418	-2.5616490366213385
1626	GOOGL	2011-01-31	15.02402400970459	-0.10482954640930187
1627	GOOGL	2011-02-01	15.291291236877441	1.778932375242559
1628	GOOGL	2011-02-02	15.315315246582031	0.15710909780235482
1629	GOOGL	2011-02-03	15.26901912689209	-0.30228642992036203
1630	GOOGL	2011-02-04	15.289790153503418	0.13603379784066227
1631	GOOGL	2011-02-07	15.372623443603516	0.5417555719763545
1632	GOOGL	2011-02-08	15.474974632263184	0.6658017028463359
1633	GOOGL	2011-02-09	15.42792797088623	-0.30401769628021214
1634	GOOGL	2011-02-10	15.42642593383789	-0.009735831351909141
1635	GOOGL	2011-02-11	15.628128051757812	1.3075103642606445
1636	GOOGL	2011-02-14	15.71946907043457	0.5844655122753784
1637	GOOGL	2011-02-15	15.619368553161621	-0.6367932455251912
1638	GOOGL	2011-02-16	15.621121406555176	0.01122230637935484
1639	GOOGL	2011-02-17	15.647147178649902	0.16660629808435967
1640	GOOGL	2011-02-18	15.767767906188965	0.7708799959627477
1641	GOOGL	2011-02-22	15.27052116394043	-3.1535645705018434
1642	GOOGL	2011-02-23	15.298297882080078	0.1818976434494024
1643	GOOGL	2011-02-24	15.235735893249512	-0.40894738298860034
1644	GOOGL	2011-02-25	15.266265869140625	0.20038399264088458
1645	GOOGL	2011-02-28	15.350350379943848	0.5507863646813105
1646	GOOGL	2011-03-01	15.03403377532959	-2.060647456148912
1647	GOOGL	2011-03-02	15.034785270690918	0.004998627597618821
1648	GOOGL	2011-03-03	15.254254341125488	1.4597419682634838
1649	GOOGL	2011-03-04	15.03053092956543	-1.4666296139884016
1650	GOOGL	2011-03-07	14.806305885314941	-1.4917972312570305
1651	GOOGL	2011-03-08	14.822572708129883	0.10986415477931555
1652	GOOGL	2011-03-09	14.809059143066406	-0.0911688229133456
1653	GOOGL	2011-03-10	14.522022247314453	-1.9382520724575802
1654	GOOGL	2011-03-11	14.432182312011719	-0.6186461759439044
1655	GOOGL	2011-03-14	14.26401424407959	-1.1652296533987472
1656	GOOGL	2011-03-15	14.253252983093262	-0.07544342568779339
1657	GOOGL	2011-03-16	13.94144058227539	-2.1876578012593573
1658	GOOGL	2011-03-17	14.04804801940918	0.7646802100876648
1659	GOOGL	2011-03-18	14.04054069519043	-0.05344033710860119
1660	GOOGL	2011-03-21	14.426926612854004	2.751930470853803
1661	GOOGL	2011-03-22	14.447446823120117	0.1422354935099568
1662	GOOGL	2011-03-23	14.56856918334961	0.8383651569193518
1663	GOOGL	2011-03-24	14.68693733215332	0.8124898698974148
1664	GOOGL	2011-03-25	14.508008003234863	-1.2182889112404394
1665	GOOGL	2011-03-28	14.398398399353027	-0.7555110519472885
1666	GOOGL	2011-03-29	14.557807922363281	1.1071337143818472
1667	GOOGL	2011-03-30	14.560561180114746	0.01891258468409429
1668	GOOGL	2011-03-31	14.683684349060059	0.8455935689722027
1669	GOOGL	2011-04-01	14.809809684753418	0.8589488352862329
1670	GOOGL	2011-04-04	14.706707000732422	-0.6961783183962122
1671	GOOGL	2011-04-05	14.241491317749023	-3.1632892595210405
1672	GOOGL	2011-04-06	14.368868827819824	0.894411317107302
1673	GOOGL	2011-04-07	14.514514923095703	1.0136225545736233
1674	GOOGL	2011-04-08	14.468467712402344	-0.3172493943982113
1675	GOOGL	2011-04-11	14.448698997497559	-0.13663309272093915
1676	GOOGL	2011-04-12	14.279529571533203	-1.1708280862772091
1677	GOOGL	2011-04-13	14.42142105102539	0.9936705462276096
1678	GOOGL	2011-04-14	14.477227210998535	0.38696713573296293
1679	GOOGL	2011-04-15	13.280780792236328	-8.264334055994171
1680	GOOGL	2011-04-18	13.184184074401855	-0.7273421596638463
1681	GOOGL	2011-04-19	13.051301002502441	-1.0078975775028587
1682	GOOGL	2011-04-20	13.15640640258789	0.8053250788200739
1683	GOOGL	2011-04-21	13.140641212463379	-0.11982899921220147
1684	GOOGL	2011-04-25	13.139389038085938	-0.009529020366627616
1685	GOOGL	2011-04-26	13.333833694458008	1.479860713526726
1686	GOOGL	2011-04-27	13.457456588745117	0.9271369144081332
1687	GOOGL	2011-04-28	13.462713241577148	0.039061265383733
1688	GOOGL	2011-04-29	13.61611557006836	1.139460714482543
1689	GOOGL	2011-05-02	13.477477073669434	-1.0181941808990569
1690	GOOGL	2011-05-03	13.360610961914062	-0.867121577106511
1691	GOOGL	2011-05-04	13.408158302307129	0.3558769919175475
1692	GOOGL	2011-05-05	13.37012004852295	-0.2836948440386067
1693	GOOGL	2011-05-06	13.395895957946777	0.1927874194867618
1694	GOOGL	2011-05-09	13.45545482635498	0.4446053373001302
1695	GOOGL	2011-05-10	13.580080032348633	0.9262058221142455
1696	GOOGL	2011-05-11	13.399649620056152	-1.3286402720947388
1697	GOOGL	2011-05-12	13.389639854431152	-0.07470169675196647
1698	GOOGL	2011-05-13	13.252001762390137	-1.027944691099858
1699	GOOGL	2011-05-16	12.973472595214844	-2.1017893912885888
1700	GOOGL	2011-05-17	13.274774551391602	2.322446468865169
1701	GOOGL	2011-05-18	13.258508682250977	-0.1225321686455283
1702	GOOGL	2011-05-19	13.29454517364502	0.27179898024491944
1703	GOOGL	2011-05-20	13.113863945007324	-1.3590628808864857
1704	GOOGL	2011-05-23	12.972723007202148	-1.076272701905756
1705	GOOGL	2011-05-24	12.96946907043457	-0.025082912552532033
1706	GOOGL	2011-05-25	13.004755020141602	0.2720693462114676
1707	GOOGL	2011-05-26	12.966216087341309	-0.2963449349149938
1708	GOOGL	2011-05-27	13.03553581237793	0.5346179993428901
1709	GOOGL	2011-05-31	13.238739013671875	1.5588404206675843
1710	GOOGL	2011-06-01	13.153153419494629	-0.6464784454838224
1711	GOOGL	2011-06-02	13.214715003967285	0.46803669439006157
1712	GOOGL	2011-06-03	13.090089797973633	-0.9430790293717073
1713	GOOGL	2011-06-06	13.03954029083252	-0.38616623660548965
1714	GOOGL	2011-06-07	12.988739013671875	-0.38959408098429016
1715	GOOGL	2011-06-08	12.992241859436035	0.026968328183918366
1716	GOOGL	2011-06-09	12.931180953979492	-0.4699797472766054
1717	GOOGL	2011-06-10	12.750500679016113	-1.397244966305844
1718	GOOGL	2011-06-13	12.630881309509277	-0.9381542930600117
1719	GOOGL	2011-06-14	12.721972465515137	0.7211781488064561
1720	GOOGL	2011-06-15	12.586336135864258	-1.0661580192736775
1721	GOOGL	2011-06-16	12.521772384643555	-0.5129670026587929
1722	GOOGL	2011-06-17	12.137638092041016	-3.0677309952833354
1723	GOOGL	2011-06-20	12.126626968383789	-0.09071883321720708
1724	GOOGL	2011-06-21	12.337336540222168	1.7375777484351929
1725	GOOGL	2011-06-22	12.187437057495117	-1.2150068391046043
1726	GOOGL	2011-06-23	12.017518043518066	-1.394214494609869
1727	GOOGL	2011-06-24	11.88388442993164	-1.1119901222740758
1728	GOOGL	2011-06-27	12.08208179473877	1.6677826679964536
1729	GOOGL	2011-06-28	12.353604316711426	2.247315707553743
1730	GOOGL	2011-06-29	12.451702117919922	0.7940824288486636
1731	GOOGL	2011-06-30	12.672171592712402	1.7705970854795083
1732	GOOGL	2011-07-01	13.038788795471191	2.8930890027532907
1733	GOOGL	2011-07-05	13.324323654174805	2.1898879043334762
1734	GOOGL	2011-07-06	13.3973970413208	0.5484209858794609
1735	GOOGL	2011-07-07	13.678679466247559	2.09953040922215
1736	GOOGL	2011-07-08	13.31306266784668	-2.67289543046203
1737	GOOGL	2011-07-11	13.195195198059082	-0.8853520240107327
1738	GOOGL	2011-07-12	13.363614082336426	1.2763652355981536
1739	GOOGL	2011-07-13	13.469969749450684	0.795860060452025
1740	GOOGL	2011-07-14	13.236737251281738	-1.7314997918124964
1741	GOOGL	2011-07-15	14.95545482635498	12.984450340334552
1742	GOOGL	2011-07-18	14.888387680053711	-0.4484460491504527
1743	GOOGL	2011-07-19	15.078828811645508	1.279125286661742
1744	GOOGL	2011-07-20	14.898649215698242	-1.1949177101083008
1745	GOOGL	2011-07-21	15.189940452575684	1.9551519917021531
1746	GOOGL	2011-07-22	15.471220970153809	1.8517552353566336
1747	GOOGL	2011-07-25	15.489990234375	0.12131727843200935
1748	GOOGL	2011-07-26	15.57857894897461	0.5719094283417547
1749	GOOGL	2011-07-27	15.195695877075195	-2.4577535162449204
1750	GOOGL	2011-07-28	15.288788795471191	0.612626885593559
1751	GOOGL	2011-07-29	15.107357025146484	-1.1866981273130683
1752	GOOGL	2011-08-01	15.184433937072754	0.5101945482454351
1753	GOOGL	2011-08-02	14.824825286865234	-2.3682716899280365
1754	GOOGL	2011-08-03	15.044294357299805	1.4804158982502091
1755	GOOGL	2011-08-04	14.452451705932617	-3.934000740154442
1756	GOOGL	2011-08-05	14.490489959716797	0.2631958546421842
1757	GOOGL	2011-08-08	13.664163589477539	-5.702542650637932
1758	GOOGL	2011-08-09	14.349599838256836	5.016305932601206
1759	GOOGL	2011-08-10	13.738988876342773	-4.2552473155811565
1760	GOOGL	2011-08-11	14.067317008972168	2.3897547016341614
1761	GOOGL	2011-08-12	14.108358383178711	0.2917498353123493
1762	GOOGL	2011-08-15	13.944695472717285	-1.160042196380262
1763	GOOGL	2011-08-16	13.48848819732666	-3.2715470644962608
1764	GOOGL	2011-08-17	13.34209156036377	-1.0853450351233973
1765	GOOGL	2011-08-18	12.634634971618652	-5.302441416657677
1766	GOOGL	2011-08-19	12.285284996032715	-2.7650183513072357
1767	GOOGL	2011-08-22	12.466716766357422	1.4768218269523015
1768	GOOGL	2011-08-23	12.98348331451416	4.145169557002215
1769	GOOGL	2011-08-24	13.095344543457031	0.8615656232855651
1770	GOOGL	2011-08-25	13.01401424407959	-0.6210626922227624
1771	GOOGL	2011-08-26	13.184684753417969	1.3114363188592826
1772	GOOGL	2011-08-29	13.490489959716797	2.319397179515814
1773	GOOGL	2011-08-30	13.531030654907227	0.3005131415648066
1774	GOOGL	2011-08-31	13.537537574768066	0.048088870883455925
1775	GOOGL	2011-09-01	13.325825691223145	-1.5638876891431175
1776	GOOGL	2011-09-02	13.134134292602539	-1.4384954678407613
1777	GOOGL	2011-09-06	13.067567825317383	-0.5068203644198133
1778	GOOGL	2011-09-07	13.364113807678223	2.269328051898878
1779	GOOGL	2011-09-08	13.3873872756958	0.1741489810136665
1780	GOOGL	2011-09-09	13.134384155273438	-1.8898618170378856
1781	GOOGL	2011-09-12	13.266265869140625	1.0040951468153647
1782	GOOGL	2011-09-13	13.251251220703125	-0.11317916123200211
1783	GOOGL	2011-09-14	13.315065383911133	0.4815708505194305
1784	GOOGL	2011-09-15	13.577577590942383	1.9715427559856336
1785	GOOGL	2011-09-16	13.680681228637695	0.7593669563272787
1786	GOOGL	2011-09-19	13.68043041229248	-0.0018333615192323016
1787	GOOGL	2011-09-20	13.679429054260254	-0.007319638359670755
1788	GOOGL	2011-09-21	13.49349308013916	-1.3592378262540672
1789	GOOGL	2011-09-22	13.029529571533203	-3.438424030385856
1790	GOOGL	2011-09-23	13.150900840759277	0.9315092195749441
1791	GOOGL	2011-09-26	13.310561180114746	1.21406389789378
1792	GOOGL	2011-09-27	13.496996879577637	1.4006599491944494
1793	GOOGL	2011-09-28	13.234233856201172	-1.9468258437108532
1794	GOOGL	2011-09-29	13.200700759887695	-0.2533814701918935
1795	GOOGL	2011-09-30	12.88888931274414	-2.362082534974508
1796	GOOGL	2011-10-03	12.400400161743164	-3.790001908992835
1797	GOOGL	2011-10-04	12.560059547424316	1.287534140823321
1798	GOOGL	2011-10-05	12.63012981414795	0.5578816442634027
1799	GOOGL	2011-10-06	12.880631446838379	1.9833654631943975
1800	GOOGL	2011-10-07	12.890891075134277	0.07965159424243584
1801	GOOGL	2011-10-10	13.442692756652832	4.280554992687402
1802	GOOGL	2011-10-11	13.593092918395996	1.1188246615897013
1803	GOOGL	2011-10-12	13.726225852966309	0.9794160561511278
1804	GOOGL	2011-10-13	13.988739013671875	1.9124933795900967
1805	GOOGL	2011-10-14	14.806806564331055	5.8480435574617795
1806	GOOGL	2011-10-17	14.574825286865234	-1.566720524496168
1807	GOOGL	2011-10-18	14.777527809143066	1.39077154125824
1808	GOOGL	2011-10-19	14.532032012939453	-1.6612778495447733
1809	GOOGL	2011-10-20	14.606355667114258	0.5114470853671893
1810	GOOGL	2011-10-21	14.777027130126953	1.1684739636797836
1811	GOOGL	2011-10-24	14.925424575805664	1.0042442527304019
1812	GOOGL	2011-10-25	14.59359359741211	-2.223259892596008
1813	GOOGL	2011-10-26	14.672422409057617	0.5401603869487293
1814	GOOGL	2011-10-27	14.981732368469238	2.108104243377551
1815	GOOGL	2011-10-28	15.018519401550293	0.24554592337049375
1816	GOOGL	2011-10-31	14.830830574035645	-1.2497159173711525
1817	GOOGL	2011-11-01	14.480731010437012	-2.360620073507902
1818	GOOGL	2011-11-02	14.63513469696045	1.0662699722282731
1819	GOOGL	2011-11-03	14.952451705932617	2.1681864604776724
1820	GOOGL	2011-11-04	14.918417930603027	-0.22761334394469923
1821	GOOGL	2011-11-07	15.223472595214844	2.044819135855147
1822	GOOGL	2011-11-08	15.323823928833008	0.6591881910682273
1823	GOOGL	2011-11-09	15.038788795471191	-1.8600783635049467
1824	GOOGL	2011-11-10	14.891892433166504	-0.9767831991159048
1825	GOOGL	2011-11-11	15.223974227905273	2.229950264743885
1826	GOOGL	2011-11-14	15.340339660644531	0.7643564748419207
1827	GOOGL	2011-11-15	15.429429054260254	0.5807524186982604
1828	GOOGL	2011-11-16	15.302051544189453	-0.8255490830079038
1829	GOOGL	2011-11-17	15.036787033081055	-1.7335225302461232
1830	GOOGL	2011-11-18	14.886886596679688	-0.9968913975544447
1831	GOOGL	2011-11-21	14.53803825378418	-2.34332639420598
1832	GOOGL	2011-11-22	14.514514923095703	-0.1618053982101353
1833	GOOGL	2011-11-23	14.267017364501953	-1.7051727867248845
1834	GOOGL	2011-11-25	14.089089393615723	-1.2471280180042177
1835	GOOGL	2011-11-28	14.71946907043457	4.474240025082787
1836	GOOGL	2011-11-29	14.587838172912598	-0.8942638956072502
1837	GOOGL	2011-11-30	14.999750137329102	2.823666944574166
1838	GOOGL	2011-12-01	15.359609603881836	2.3991030734383356
1839	GOOGL	2011-12-02	15.524524688720703	1.0736932063506899
1840	GOOGL	2011-12-05	15.656907081604004	0.85273073113461
1841	GOOGL	2011-12-06	15.60986042022705	-0.3004850263959913
1842	GOOGL	2011-12-07	15.600350379943848	-0.0609232884035249
1843	GOOGL	2011-12-08	15.416666984558105	-1.177431217326308
1844	GOOGL	2011-12-09	15.701201438903809	1.8456288549963729
1845	GOOGL	2011-12-12	15.650400161743164	-0.3235502541529822
1846	GOOGL	2011-12-13	15.65640640258789	0.03837755445645907
1847	GOOGL	2011-12-14	15.467217445373535	-1.2083804696273348
1848	GOOGL	2011-12-15	15.504003524780273	0.2378325612648613
1849	GOOGL	2011-12-16	15.664665222167969	1.0362594224833988
1850	GOOGL	2011-12-19	15.561310768127441	-0.6597935709105607
1851	GOOGL	2011-12-20	15.775025367736816	1.3733714517616624
1852	GOOGL	2011-12-21	15.661161422729492	-0.7217988076279047
1853	GOOGL	2011-12-22	15.758257865905762	0.6199823918253689
1854	GOOGL	2011-12-23	15.844344139099121	0.5462930859864601
1855	GOOGL	2011-12-27	16.02227210998535	1.1229746673272256
1856	GOOGL	2011-12-28	16.008508682250977	-0.0859018473778006
1857	GOOGL	2011-12-29	16.07607650756836	0.42207445214617056
1858	GOOGL	2011-12-30	16.163663864135742	0.5448304287812178
1859	GOOGL	2012-01-03	16.651901245117188	3.0205860817531294
1860	GOOGL	2012-01-04	16.723724365234375	0.4313208387435541
1861	GOOGL	2012-01-05	16.491741180419922	-1.3871502528270852
1862	GOOGL	2012-01-06	16.266767501831055	-1.3641596489276098
1863	GOOGL	2012-01-09	15.57707691192627	-4.23987488495886
1864	GOOGL	2012-01-10	15.594094276428223	0.1092461993875471
1865	GOOGL	2012-01-11	15.664665222167969	0.45254917976493836
1866	GOOGL	2012-01-12	15.756756782531738	0.5878935748556247
1867	GOOGL	2012-01-13	15.640390396118164	-0.7385173739724138
1868	GOOGL	2012-01-17	15.730230331420898	0.574409800698028
1869	GOOGL	2012-01-18	15.83858871459961	0.6888543962529692
1870	GOOGL	2012-01-19	16.0052547454834	1.0522782925107554
1871	GOOGL	2012-01-20	14.664414405822754	-8.37750077073296
1872	GOOGL	2012-01-23	14.652652740478516	-0.08020548941639616
1873	GOOGL	2012-01-24	14.537788391113281	-0.783915045279937
1874	GOOGL	2012-01-25	14.25150203704834	-1.9692565771554649
1875	GOOGL	2012-01-26	14.216716766357422	-0.24408143506902125
1876	GOOGL	2012-01-27	14.51401424407959	2.091182391884572
1877	GOOGL	2012-01-30	14.456707000732422	-0.3948407544835053
1878	GOOGL	2012-01-31	14.517267227172852	0.4189074762140699
1879	GOOGL	2012-02-01	14.535284996032715	0.12411267615255461
1880	GOOGL	2012-02-02	14.6423921585083	0.7368769343347514
1881	GOOGL	2012-02-03	14.923172950744629	1.9175882546840217
1882	GOOGL	2012-02-06	15.242491722106934	2.1397511937725877
1883	GOOGL	2012-02-07	15.184433937072754	-0.38089431893851833
1884	GOOGL	2012-02-08	15.26151180267334	0.5076110569548486
1885	GOOGL	2012-02-09	15.301801681518555	0.26399664309899595
1886	GOOGL	2012-02-10	15.16291332244873	-0.9076601694398723
1887	GOOGL	2012-02-13	15.320320129394531	1.0381039817246807
1888	GOOGL	2012-02-14	15.259259223937988	-0.39856155054741604
1889	GOOGL	2012-02-15	15.154153823852539	-0.6887975264262214
1890	GOOGL	2012-02-16	15.178177833557129	0.15853085552541835
1891	GOOGL	2012-02-17	15.131131172180176	-0.3099625125813077
1892	GOOGL	2012-02-21	15.365365028381348	1.5480260764101361
1893	GOOGL	2012-02-22	15.213713645935059	-0.9869689536576187
1894	GOOGL	2012-02-23	15.16791820526123	-0.30101421480391855
1895	GOOGL	2012-02-24	15.262763023376465	0.6252988500579759
1896	GOOGL	2012-02-27	15.247998237609863	-0.09673730597787866
1897	GOOGL	2012-02-28	15.475225448608398	1.4902101079607322
1898	GOOGL	2012-02-29	15.471721649169922	-0.022641346648633043
1899	GOOGL	2012-03-01	15.575575828552246	0.6712516017110204
1900	GOOGL	2012-03-02	15.546796798706055	-0.1847702464613521
1901	GOOGL	2012-03-05	15.371622085571289	-1.1267575913087469
1902	GOOGL	2012-03-06	15.139139175415039	-1.5124162489947746
1903	GOOGL	2012-03-07	15.185185432434082	0.30415373348187114
1904	GOOGL	2012-03-08	15.193694114685059	0.05603278464287875
1905	GOOGL	2012-03-09	15.021270751953125	-1.134835027153025
1906	GOOGL	2012-03-12	15.14389419555664	0.8163320242901007
1907	GOOGL	2012-03-13	15.459959983825684	2.0870839705270816
1908	GOOGL	2012-03-14	15.415164947509766	-0.2897487209720051
1909	GOOGL	2012-03-15	15.543793678283691	0.8344298047534338
1910	GOOGL	2012-03-16	15.641641616821289	0.6294984388161451
1911	GOOGL	2012-03-19	15.865365028381348	1.430306466806286
1912	GOOGL	2012-03-20	15.853102684020996	-0.07729002350980174
1913	GOOGL	2012-03-21	16.01551628112793	1.0244909172930416
1914	GOOGL	2012-03-22	16.167417526245117	0.9484629933296684
1915	GOOGL	2012-03-23	16.08083152770996	-0.5355586221151176
1916	GOOGL	2012-03-26	16.24949836730957	1.0488688928117273
1917	GOOGL	2012-03-27	16.191692352294922	-0.3557403047649843
1918	GOOGL	2012-03-28	16.410409927368164	1.350801202952967
1919	GOOGL	2012-03-29	16.226476669311523	-1.1208328059489236
1920	GOOGL	2012-03-30	16.047046661376953	-1.1057853876184853
1921	GOOGL	2012-04-02	16.189189910888672	0.8857907159567135
1922	GOOGL	2012-04-03	16.081581115722656	-0.6646953662186594
1923	GOOGL	2012-04-04	15.894644737243652	-1.162425368089215
1924	GOOGL	2012-04-05	15.823823928833008	-0.4455639593170635
1925	GOOGL	2012-04-09	15.786787033081055	-0.2340578100371027
1926	GOOGL	2012-04-10	15.687187194824219	-0.6309063272224136
1927	GOOGL	2012-04-11	15.914915084838867	1.451680834724689
1928	GOOGL	2012-04-12	16.291542053222656	2.366503159935651
1929	GOOGL	2012-04-13	15.630631446838379	-4.056771324808639
1930	GOOGL	2012-04-16	15.166916847229004	-2.9667041999328236
1931	GOOGL	2012-04-17	15.254505157470703	0.577495816215956
1932	GOOGL	2012-04-18	15.201451301574707	-0.3477913924334275
1933	GOOGL	2012-04-19	14.997496604919434	-1.341679110823757
1934	GOOGL	2012-04-20	14.91641616821289	-0.5406264714868936
1935	GOOGL	2012-04-23	14.954955101013184	0.25836589946062194
1936	GOOGL	2012-04-24	15.046796798706055	0.6141221894183424
1937	GOOGL	2012-04-25	15.258257865905762	1.405356037092842
1938	GOOGL	2012-04-26	15.402152061462402	0.943057830200722
1939	GOOGL	2012-04-27	15.38988971710205	-0.0796144870627069
1940	GOOGL	2012-04-30	15.136385917663574	-1.647209980697717
1941	GOOGL	2012-05-01	15.125876426696777	-0.0694319702468249
1942	GOOGL	2012-05-02	15.196697235107422	0.4682096191507057
1943	GOOGL	2012-05-03	15.290790557861328	0.6191695557145938
1944	GOOGL	2012-05-04	14.939188957214355	-2.299433762541514
1945	GOOGL	2012-05-07	15.203953742980957	1.772283532425245
1946	GOOGL	2012-05-08	15.335084915161133	0.8624807362408227
1947	GOOGL	2012-05-09	15.243993759155273	-0.5940049012431725
1948	GOOGL	2012-05-10	15.356857299804688	0.7403803913369478
1949	GOOGL	2012-05-11	15.145895957946777	-1.373727304613248
1950	GOOGL	2012-05-14	15.11511516571045	-0.20322859949515326
1951	GOOGL	2012-05-15	15.29304313659668	1.1771525981480568
1952	GOOGL	2012-05-16	15.738988876342773	2.9160039356649348
1953	GOOGL	2012-05-17	15.591841697692871	-0.9349214222463709
1954	GOOGL	2012-05-18	15.025025367736816	-3.635339178949759
1955	GOOGL	2012-05-21	15.368118286132812	2.283476466753376
1956	GOOGL	2012-05-22	15.035035133361816	-2.167364582764497
1957	GOOGL	2012-05-23	15.251751899719238	1.4414117721384123
1958	GOOGL	2012-05-24	15.106607437133789	-0.9516576426090495
1959	GOOGL	2012-05-25	14.80305290222168	-2.009415655866831
1960	GOOGL	2012-05-29	14.873373031616211	0.47503801992072603
1961	GOOGL	2012-05-30	14.720470428466797	-1.0280291015655307
1962	GOOGL	2012-05-31	14.536035537719727	-1.2529143796274678
1963	GOOGL	2012-06-01	14.288788795471191	-1.7009227970511742
1964	GOOGL	2012-06-04	14.479228973388672	1.3327944071637399
1965	GOOGL	2012-06-05	14.274524688720703	-1.413778903864249
1966	GOOGL	2012-06-06	14.528779029846191	1.7811755324252054
1967	GOOGL	2012-06-07	14.470219612121582	-0.40305807944571725
1968	GOOGL	2012-06-08	14.525775909423828	0.3839354121184746
1969	GOOGL	2012-06-11	14.226726531982422	-2.0587497652871933
1970	GOOGL	2012-06-12	14.141641616821289	-0.598063897340384
1971	GOOGL	2012-06-13	14.041291236877441	-0.7096091292858264
1972	GOOGL	2012-06-14	13.990240097045898	-0.3635786692997578
1973	GOOGL	2012-06-15	14.126876831054688	0.9766575345453887
1974	GOOGL	2012-06-18	14.28553581237793	1.1231001956105935
1975	GOOGL	2012-06-19	14.552803039550781	1.8708939635381006
1976	GOOGL	2012-06-20	14.452201843261719	-0.6912839816195837
1977	GOOGL	2012-06-21	14.144393920898438	-2.1298340951887207
1978	GOOGL	2012-06-22	14.301301002502441	1.1093234710620736
1979	GOOGL	2012-06-25	14.031532287597656	-1.8863228936834564
1980	GOOGL	2012-06-26	14.131131172180176	0.7098218679263857
1981	GOOGL	2012-06-27	14.246747016906738	0.8181641180585286
1982	GOOGL	2012-06-28	14.121871948242188	-0.8765163620604755
1983	GOOGL	2012-06-29	14.516265869140625	2.792787828298704
1984	GOOGL	2012-07-02	14.526275634765625	0.06895551318248927
1985	GOOGL	2012-07-03	14.71045970916748	1.2679373504454805
1986	GOOGL	2012-07-05	14.91291332244873	1.3762561965013465
1987	GOOGL	2012-07-06	14.664163589477539	-1.6680156827354686
1988	GOOGL	2012-07-09	14.664915084838867	0.0051247066138015995
1989	GOOGL	2012-07-10	14.55705738067627	-0.7354812730835714
1990	GOOGL	2012-07-11	14.29404354095459	-1.8067788897419335
1991	GOOGL	2012-07-12	14.276275634765625	-0.12430286880026342
1992	GOOGL	2012-07-13	14.427427291870117	1.0587611291029475
1993	GOOGL	2012-07-16	14.3873872756958	-0.27752706954814466
1994	GOOGL	2012-07-17	14.432682991027832	0.3148293325540008
1995	GOOGL	2012-07-18	14.533534049987793	0.6987686144194871
1996	GOOGL	2012-07-19	14.841341018676758	2.1179086079839093
1997	GOOGL	2012-07-20	15.285785675048828	2.994639472354743
1998	GOOGL	2012-07-23	15.403153419494629	0.7678227795472781
1999	GOOGL	2012-07-24	15.20445442199707	-1.2899890826645888
2000	GOOGL	2012-07-25	15.214964866638184	0.0691274040448775
2001	GOOGL	2012-07-26	15.349349021911621	0.8832367110363837
2002	GOOGL	2012-07-27	15.88988971710205	3.521587100656798
2003	GOOGL	2012-07-30	15.823323249816895	-0.4189234064570724
2004	GOOGL	2012-07-31	15.840089797973633	0.1059609785632798
2005	GOOGL	2012-08-01	15.832833290100098	-0.04581102737475362
2006	GOOGL	2012-08-02	15.73448371887207	-0.621174804445912
2007	GOOGL	2012-08-03	16.049299240112305	2.000799815647225
2008	GOOGL	2012-08-06	16.08658790588379	0.2323382797816409
2009	GOOGL	2012-08-07	16.029529571533203	-0.3546950707285612
2010	GOOGL	2012-08-08	16.071821212768555	0.2638358227958104
2011	GOOGL	2012-08-09	16.074825286865234	0.01869155994775884
2012	GOOGL	2012-08-10	16.06606674194336	-0.05448609714614472
2013	GOOGL	2012-08-13	16.516767501831055	2.8052962005383764
2014	GOOGL	2012-08-14	16.733232498168945	1.3105772440878294
2015	GOOGL	2012-08-15	16.7052059173584	-0.1674905360552037
2016	GOOGL	2012-08-16	16.83858871459961	0.7984504824487759
2017	GOOGL	2012-08-17	16.945444107055664	0.6345863912182059
2018	GOOGL	2012-08-20	16.905405044555664	-0.23628216674078661
2019	GOOGL	2012-08-21	16.754505157470703	-0.8926132600032388
2020	GOOGL	2012-08-22	16.94644546508789	1.1456041572890152
2021	GOOGL	2012-08-23	16.93693733215332	-0.05610694557840468
2022	GOOGL	2012-08-24	16.98273277282715	0.2703879678818355
2023	GOOGL	2012-08-27	16.74724769592285	-1.386614746014725
2024	GOOGL	2012-08-28	16.948198318481445	1.1999023732569336
2025	GOOGL	2012-08-29	17.217466354370117	1.5887708582867033
2026	GOOGL	2012-08-30	17.059059143066406	-0.9200378734209314
2027	GOOGL	2012-08-31	17.144393920898438	0.5002314436943323
2028	GOOGL	2012-09-04	17.04304313659668	-0.5911599136684265
2029	GOOGL	2012-09-05	17.0350341796875	-0.046992528534894884
2030	GOOGL	2012-09-06	17.50250244140625	2.74415804974526
2031	GOOGL	2012-09-07	17.67142105102539	0.965111190154877
2032	GOOGL	2012-09-10	17.536787033081055	-0.7618743142138173
2033	GOOGL	2012-09-11	17.322071075439453	-1.2243745518296212
2034	GOOGL	2012-09-12	17.289289474487305	-0.18924758367161454
2035	GOOGL	2012-09-13	17.668668746948242	2.1943022761043096
2036	GOOGL	2012-09-14	17.7597599029541	0.5155518919420121
2037	GOOGL	2012-09-17	17.76726722717285	0.042271541168203974
2038	GOOGL	2012-09-18	17.9749755859375	1.1690506824087343
2039	GOOGL	2012-09-19	18.205705642700195	1.2836181927457169
2040	GOOGL	2012-09-20	18.221221923828125	0.08522757333577768
2041	GOOGL	2012-09-21	18.368118286132812	0.8061828285653494
2042	GOOGL	2012-09-24	18.753253936767578	2.0967615987399713
2043	GOOGL	2012-09-25	18.74774742126465	-0.029362986932812696
2044	GOOGL	2012-09-26	18.85535430908203	0.5739723573154665
2045	GOOGL	2012-09-27	18.93143081665039	0.4034742934091451
2046	GOOGL	2012-09-28	18.881380081176758	-0.2643790422307224
2047	GOOGL	2012-10-01	19.06356430053711	0.9648882580462148
2048	GOOGL	2012-10-02	18.943693161010742	-0.6287971002515547
2049	GOOGL	2012-10-03	19.081581115722656	0.7278831721984957
2050	GOOGL	2012-10-04	19.220470428466797	0.7278710915087583
2051	GOOGL	2012-10-05	19.210460662841797	-0.052078671342892235
2052	GOOGL	2012-10-08	18.9649658203125	-1.2779227257373904
2053	GOOGL	2012-10-09	18.62087059020996	-1.8143730569447958
2054	GOOGL	2012-10-10	18.632633209228516	0.06316900684943949
2055	GOOGL	2012-10-11	18.805805206298828	0.929401631673521
2056	GOOGL	2012-10-12	18.637386322021484	-0.8955685886873566
2057	GOOGL	2012-10-15	18.54304313659668	-0.5062039483150649
2058	GOOGL	2012-10-16	18.63613510131836	0.5020317540973318
2059	GOOGL	2012-10-17	18.906156539916992	1.4489132920029624
2060	GOOGL	2012-10-18	17.392391204833984	-8.006732261456529
2061	GOOGL	2012-10-19	17.061811447143555	-1.9007148229195137
2062	GOOGL	2012-10-22	16.983734130859375	-0.4576144597896792
2063	GOOGL	2012-10-23	17.025775909423828	0.24754143135143902
2064	GOOGL	2012-10-24	16.94944953918457	-0.44829892420357176
2065	GOOGL	2012-10-25	16.960960388183594	0.06791281907068125
2066	GOOGL	2012-10-26	16.895645141601562	-0.38509167574930503
2067	GOOGL	2012-10-31	17.024524688720703	0.7627974311664731
2068	GOOGL	2012-11-01	17.20695686340332	1.0715845406449764
2069	GOOGL	2012-11-02	17.2152156829834	0.04799697962656335
2070	GOOGL	2012-11-05	17.09109115600586	-0.7210163919132984
2071	GOOGL	2012-11-06	17.060060501098633	-0.18156040842554066
2072	GOOGL	2012-11-07	16.69469451904297	-2.141645289195404
2073	GOOGL	2012-11-08	16.32357406616211	-2.222984388588467
2074	GOOGL	2012-11-09	16.592342376708984	1.646504064964649
2075	GOOGL	2012-11-12	16.66416358947754	0.43285758657785056
2076	GOOGL	2012-11-13	16.49274253845215	-1.0286807981988
2077	GOOGL	2012-11-14	16.330080032348633	-0.9862671761489916
2078	GOOGL	2012-11-15	16.19769859313965	-0.8106600760482974
2079	GOOGL	2012-11-16	16.195695877075195	-0.01236420132735283
2080	GOOGL	2012-11-19	16.72197151184082	3.2494783722789133
2081	GOOGL	2012-11-20	16.766016006469727	0.2633929533830237
2082	GOOGL	2012-11-21	16.66341209411621	-0.6119755123335402
2083	GOOGL	2012-11-23	16.715965270996094	0.3153806470310938
2084	GOOGL	2012-11-26	16.54529571533203	-1.0209973094415958
2085	GOOGL	2012-11-27	16.784534454345703	1.4459623033027835
2086	GOOGL	2012-11-28	17.108858108520508	1.932276734019478
2087	GOOGL	2012-11-29	17.314565658569336	1.2023452923861866
2088	GOOGL	2012-11-30	17.476726531982422	0.9365575585941865
2089	GOOGL	2012-12-03	17.398649215698242	-0.4467502317513472
2090	GOOGL	2012-12-04	17.29304313659668	-0.6069786096168706
2091	GOOGL	2012-12-05	17.21271324157715	-0.464521451690203
2092	GOOGL	2012-12-06	17.29554557800293	0.4812276557637718
2093	GOOGL	2012-12-07	17.122371673583984	-1.0012630341028061
2094	GOOGL	2012-12-10	17.152652740478516	0.17685089117209785
2095	GOOGL	2012-12-11	17.43943977355957	1.671968980076577
2096	GOOGL	2012-12-12	17.45645523071289	0.09756882889735419
2097	GOOGL	2012-12-13	17.585084915161133	0.7368602774630473
2098	GOOGL	2012-12-14	17.566566467285156	-0.10530769663791295
2099	GOOGL	2012-12-17	18.037538528442383	2.681070669298613
2100	GOOGL	2012-12-18	18.0447940826416	0.04022474678448962
2101	GOOGL	2012-12-19	18.020771026611328	-0.13313012007925007
2102	GOOGL	2012-12-20	18.077077865600586	0.31245521574025936
2103	GOOGL	2012-12-21	17.908658981323242	-0.9316709566087211
2104	GOOGL	2012-12-24	17.7552547454834	-0.8565925343702596
2105	GOOGL	2012-12-26	17.73948860168457	-0.08879705768704005
2106	GOOGL	2012-12-27	17.674924850463867	-0.3639549745226178
2107	GOOGL	2012-12-28	17.51776885986328	-0.889146584385403
2108	GOOGL	2012-12-31	17.70220184326172	1.0528337533954435
2109	GOOGL	2013-01-02	18.099348068237305	2.243484898048198
2110	GOOGL	2013-01-03	18.109859466552734	0.058076115646810145
2111	GOOGL	2013-01-04	18.46771812438965	1.9760432624993385
2112	GOOGL	2013-01-07	18.387136459350586	-0.43633796279703985
2113	GOOGL	2013-01-08	18.35085105895996	-0.19734122532262255
2114	GOOGL	2013-01-09	18.471471786499023	0.6573031798444484
2115	GOOGL	2013-01-10	18.55555534362793	0.4552076743032707
2116	GOOGL	2013-01-11	18.518268585205078	-0.2009466045739039
2117	GOOGL	2013-01-14	18.099348068237305	-2.262201323197488
2118	GOOGL	2013-01-15	18.14139175415039	0.232293924369964
2119	GOOGL	2013-01-16	17.897647857666016	-1.3435788157135753
2120	GOOGL	2013-01-17	17.800800323486328	-0.541118782478478
2121	GOOGL	2013-01-18	17.630380630493164	-0.9573709602725744
2122	GOOGL	2013-01-22	17.589338302612305	-0.23279320362417089
2123	GOOGL	2013-01-23	18.556055068969727	5.496038280268034
2124	GOOGL	2013-01-24	18.87412452697754	1.7141006362915157
2125	GOOGL	2013-01-25	18.860610961914062	-0.07159836761785332
2126	GOOGL	2013-01-28	18.787036895751953	-0.39009375841896343
2127	GOOGL	2013-01-29	18.86086082458496	0.39295142306183806
2128	GOOGL	2013-01-30	18.864614486694336	0.019901859964321922
2129	GOOGL	2013-01-31	18.911161422729492	0.24674204748782458
2130	GOOGL	2013-02-01	19.409408569335938	2.6346723792838977
2131	GOOGL	2013-02-04	18.99449348449707	-2.1377008132765773
2132	GOOGL	2013-02-05	19.162662506103516	0.8853567047929056
2133	GOOGL	2013-02-06	19.273523330688477	0.5785251634508048
2134	GOOGL	2013-02-07	19.368118286132812	0.4908026094726292
2135	GOOGL	2013-02-08	19.65390396118164	1.4755469314406522
2136	GOOGL	2013-02-11	19.580080032348633	-0.3756196681270918
2137	GOOGL	2013-02-12	19.537036895751953	-0.2198312597577079
2138	GOOGL	2013-02-13	19.59109115600586	0.27667583647579264
2139	GOOGL	2013-02-14	19.7152156829834	0.633576384230583
2140	GOOGL	2013-02-15	19.842092514038086	0.6435477708935045
2141	GOOGL	2013-02-19	20.19144058227539	1.7606412629622925
2142	GOOGL	2013-02-20	19.831331253051758	-1.783475169868498
2143	GOOGL	2013-02-21	19.908157348632812	0.38739757104926387
2144	GOOGL	2013-02-22	20.01276206970215	0.5254364793159549
2145	GOOGL	2013-02-25	19.789039611816406	-1.1178989542100282
2146	GOOGL	2013-02-26	19.77302360534668	-0.08093372282788058
2147	GOOGL	2013-02-27	20.014514923095703	1.2213170963075282
2148	GOOGL	2013-02-28	20.050050735473633	0.17755020551071254
2149	GOOGL	2013-03-01	20.174924850463867	0.6228119651054076
2150	GOOGL	2013-03-04	20.55805778503418	1.8990550765868308
2151	GOOGL	2013-03-05	20.985986709594727	2.0815630009176633
2152	GOOGL	2013-03-06	20.80530548095703	-0.8609613221335355
2153	GOOGL	2013-03-07	20.83583641052246	0.14674588456955462
2154	GOOGL	2013-03-08	20.808809280395508	-0.12971463969310149
2155	GOOGL	2013-03-11	20.89139175415039	0.3968630431568476
2156	GOOGL	2013-03-12	20.710960388183594	-0.8636636950286047
2157	GOOGL	2013-03-13	20.65340232849121	-0.2779111089663555
2158	GOOGL	2013-03-14	20.559059143066406	-0.4567924641387444
2159	GOOGL	2013-03-15	20.377878189086914	-0.8812706491998945
2160	GOOGL	2013-03-18	20.2149658203125	-0.7994569761520132
2161	GOOGL	2013-03-19	20.303302764892578	0.43698785031491827
2162	GOOGL	2013-03-20	20.388137817382812	0.4178386810885115
2163	GOOGL	2013-03-21	20.301801681518555	-0.42346258710616036
2164	GOOGL	2013-03-22	20.27802848815918	-0.11709893403705207
2165	GOOGL	2013-03-25	20.261260986328125	-0.08268802778753637
2166	GOOGL	2013-03-26	20.33083152770996	0.3433672831556711
2167	GOOGL	2013-03-27	20.08658790588379	-1.2013459532792758
2168	GOOGL	2013-03-28	19.874624252319336	-1.055249674845793
2169	GOOGL	2013-04-01	20.049800872802734	0.8814084646805664
2170	GOOGL	2013-04-02	20.346345901489258	1.4790422636505207
2171	GOOGL	2013-04-03	20.175174713134766	-0.8412871243969278
2172	GOOGL	2013-04-04	19.89664649963379	-1.380549201983583
2173	GOOGL	2013-04-05	19.59584617614746	-1.5118141818113107
2174	GOOGL	2013-04-08	19.390640258789062	-1.0471908970595023
2175	GOOGL	2013-04-09	19.460710525512695	0.36136128456032424
2176	GOOGL	2013-04-10	19.774274826049805	1.6112685100887258
2177	GOOGL	2013-04-11	19.779529571533203	0.026573644442717814
2178	GOOGL	2013-04-12	19.771020889282227	-0.0430176168760954
2179	GOOGL	2013-04-15	19.56781768798828	-1.0277830488970907
2180	GOOGL	2013-04-16	19.854103088378906	1.463042046668095
2181	GOOGL	2013-04-17	19.58358383178711	-1.362535771007145
2182	GOOGL	2013-04-18	19.16691780090332	-2.1276291125400526
2183	GOOGL	2013-04-19	20.016767501831055	4.433940343228704
2184	GOOGL	2013-04-22	20.02277374267578	0.030006047900466015
2185	GOOGL	2013-04-23	20.21771812438965	0.9736132676681608
2186	GOOGL	2013-04-24	20.35660743713379	0.6869682913255737
2187	GOOGL	2013-04-25	20.24774742126465	-0.5347650201799392
2188	GOOGL	2013-04-26	20.05555534362793	-0.9492022674822298
2189	GOOGL	2013-04-29	20.496997833251953	2.2010983094730374
2190	GOOGL	2013-04-30	20.634885787963867	0.6727226876524384
2191	GOOGL	2013-05-01	20.531280517578125	-0.5020879274562073
2192	GOOGL	2013-05-02	20.761011123657227	1.1189297515194596
2193	GOOGL	2013-05-03	21.16416358947754	1.9418729820963154
2194	GOOGL	2013-05-06	21.56031036376953	1.8717809121875595
2195	GOOGL	2013-05-07	21.45220184326172	-0.5014237674865751
2196	GOOGL	2013-05-08	21.862613677978516	1.9131455023378319
2197	GOOGL	2013-05-09	21.808809280395508	-0.24610231134991611
2198	GOOGL	2013-05-10	22.02777862548828	1.0040408088194397
2199	GOOGL	2013-05-13	21.9602108001709	-0.306739169964243
2200	GOOGL	2013-05-14	22.19969940185547	1.0905569343747201
2201	GOOGL	2013-05-15	22.920169830322266	3.2454062346744195
2202	GOOGL	2013-05-16	22.619369506835938	-1.312382611966445
2203	GOOGL	2013-05-17	22.75225257873535	0.5874746944615428
2204	GOOGL	2013-05-20	22.735986709594727	-0.0714912472263407
2205	GOOGL	2013-05-21	22.69694709777832	-0.17170845635624543
2206	GOOGL	2013-05-22	22.25775718688965	-1.9350175554300075
2207	GOOGL	2013-05-23	22.091842651367188	-0.7454234230760193
2208	GOOGL	2013-05-24	21.854854583740234	-1.0727401573824236
2209	GOOGL	2013-05-28	22.053804397583008	0.9103232102527503
2210	GOOGL	2013-05-29	21.72947883605957	-1.4706104927591612
2211	GOOGL	2013-05-30	21.790790557861328	0.2821591915035393
2212	GOOGL	2013-05-31	21.80230140686035	0.05282437536380247
2213	GOOGL	2013-06-03	21.712461471557617	-0.41206629348984336
2214	GOOGL	2013-06-04	21.498998641967773	-0.9831350990281318
2215	GOOGL	2013-06-05	21.514013290405273	0.06983882685676068
2216	GOOGL	2013-06-06	21.637638092041016	0.5746245480422463
2217	GOOGL	2013-06-07	22.0152645111084	1.7452293889982595
2218	GOOGL	2013-06-10	22.27777862548828	1.1924186250291235
2219	GOOGL	2013-06-11	22.01726722717285	-1.1693778033029512
2220	GOOGL	2013-06-12	21.821321487426758	-0.8899639438643248
2221	GOOGL	2013-06-13	21.94694709777832	0.5757012031739173
2222	GOOGL	2013-06-14	21.897897720336914	-0.22349066238178672
2223	GOOGL	2013-06-17	22.178428649902344	1.2810861259293205
2224	GOOGL	2013-06-18	22.53803825378418	1.6214386039626882
2225	GOOGL	2013-06-19	22.539539337158203	0.006660221963961099
2226	GOOGL	2013-06-20	22.140640258789062	-1.769774760709164
2227	GOOGL	2013-06-21	22.04529571533203	-0.4306313744435797
2228	GOOGL	2013-06-24	21.766517639160156	-1.2645694563216514
2229	GOOGL	2013-06-25	21.676677703857422	-0.4127437231443154
2230	GOOGL	2013-06-26	21.863113403320312	0.8600750632081988
2231	GOOGL	2013-06-27	21.948699951171875	0.3914655075546669
2232	GOOGL	2013-06-28	22.031280517578125	0.37624354330763055
2233	GOOGL	2013-07-01	22.219219207763672	0.8530538660047382
2234	GOOGL	2013-07-02	22.079830169677734	-0.6273354467704828
2235	GOOGL	2013-07-03	22.182933807373047	0.4669584725198961
2236	GOOGL	2013-07-05	22.359609603881836	0.7964491894668413
2237	GOOGL	2013-07-08	22.649900436401367	1.2982822046639475
2238	GOOGL	2013-07-09	22.653654098510742	0.016572532492653558
2239	GOOGL	2013-07-10	22.672422409057617	0.0828489322970194
2240	GOOGL	2013-07-11	23.029029846191406	1.5728687067479985
2241	GOOGL	2013-07-12	23.098098754882812	0.2999210524833762
2242	GOOGL	2013-07-15	23.140390396118164	0.18309576768265057
2243	GOOGL	2013-07-16	23.013263702392578	-0.5493714304271702
2244	GOOGL	2013-07-17	22.986736297607422	-0.11527006828848663
2245	GOOGL	2013-07-18	22.7897891998291	-0.8567858230436154
2246	GOOGL	2013-07-19	22.437437057495117	-1.5460965401848714
2247	GOOGL	2013-07-22	22.79029083251953	1.5726117654179417
2248	GOOGL	2013-07-23	22.617618560791016	-0.7576571663672205
2249	GOOGL	2013-07-24	22.595094680786133	-0.09958555072605568
2250	GOOGL	2013-07-25	22.21471405029297	-1.683465530315409
2251	GOOGL	2013-07-26	22.155906677246094	-0.26472261994342494
2252	GOOGL	2013-07-29	22.078828811645508	-0.34788856408997093
2253	GOOGL	2013-07-30	22.29529571533203	0.9804274743610897
2254	GOOGL	2013-07-31	22.215965270996094	-0.3558169640305975
2255	GOOGL	2013-08-01	22.628128051757812	1.8552548841972438
2256	GOOGL	2013-08-02	22.68693733215332	0.2598945889867421
2257	GOOGL	2013-08-05	22.647647857666016	-0.17318104207755258
2258	GOOGL	2013-08-06	22.436687469482422	-0.9314891749881427
2259	GOOGL	2013-08-07	22.28853988647461	-0.6602916906041423
2260	GOOGL	2013-08-08	22.338838577270508	0.22567064084095811
2261	GOOGL	2013-08-09	22.282533645629883	-0.252049503137175
2262	GOOGL	2013-08-12	22.159910202026367	-0.5503119418718616
2263	GOOGL	2013-08-13	22.053302764892578	-0.4810824419497872
2264	GOOGL	2013-08-14	21.767017364501953	-1.298152042996359
2265	GOOGL	2013-08-15	21.51301383972168	-1.1669192913610016
2266	GOOGL	2013-08-16	21.444194793701172	-0.3198949553662289
2267	GOOGL	2013-08-19	21.662912368774414	1.019938389747721
2268	GOOGL	2013-08-20	21.65715789794922	-0.026563698948856018
2269	GOOGL	2013-08-21	21.7550048828125	0.45179974826035085
2270	GOOGL	2013-08-22	21.864614486694336	0.5038362642172167
2271	GOOGL	2013-08-23	21.777027130126953	-0.4005895307263918
2272	GOOGL	2013-08-26	21.68143081665039	-0.4389777948355156
2273	GOOGL	2013-08-27	21.2750244140625	-1.874444569754996
2274	GOOGL	2013-08-28	21.2349853515625	-0.18819749261267393
2275	GOOGL	2013-08-29	21.40715789794922	0.8107966336508454
2276	GOOGL	2013-08-30	21.193693161010742	-0.9971652377026907
2277	GOOGL	2013-09-03	21.531030654907227	1.5916881089751422
2278	GOOGL	2013-09-04	21.812562942504883	1.3075653093898243
2279	GOOGL	2013-09-05	22.011011123657227	0.9097884630771214
2280	GOOGL	2013-09-06	22.011512756347656	0.0022790079365897498
2281	GOOGL	2013-09-09	22.223472595214844	0.9629498945094683
2282	GOOGL	2013-09-10	22.238988876342773	0.06981933656611261
2283	GOOGL	2013-09-11	22.42717742919922	0.8462100228695091
2284	GOOGL	2013-09-12	22.348848342895508	-0.3492596718913443
2285	GOOGL	2013-09-13	22.248998641967773	-0.4467778356886831
2286	GOOGL	2013-09-16	22.216215133666992	-0.14734824172689676
2287	GOOGL	2013-09-17	22.174924850463867	-0.18585651495853783
2288	GOOGL	2013-09-18	22.605606079101562	1.9421992703108737
2289	GOOGL	2013-09-19	22.48223114013672	-0.5457714273757186
2290	GOOGL	2013-09-20	22.60034942626953	0.5253850714217689
2291	GOOGL	2013-09-23	22.18468475341797	-1.839195779727254
2292	GOOGL	2013-09-24	22.193193435668945	0.03835385693125026
2293	GOOGL	2013-09-25	21.95270347595215	-1.0836203469946848
2294	GOOGL	2013-09-26	21.976226806640625	0.10715459585306508
2295	GOOGL	2013-09-27	21.931682586669922	-0.2026927568714476
2296	GOOGL	2013-09-30	21.91967010498047	-0.05477227587068478
2297	GOOGL	2013-10-01	22.19719696044922	1.2661087239889346
2298	GOOGL	2013-10-02	22.22197151184082	0.11161117070657145
2299	GOOGL	2013-10-03	21.92417335510254	-1.3401068243634517
2300	GOOGL	2013-10-04	21.830581665039062	-0.42688811362502355
2301	GOOGL	2013-10-07	21.665164947509766	-0.7577293178321787
2302	GOOGL	2013-10-08	21.363113403320312	-1.394180680928403
2303	GOOGL	2013-10-09	21.417917251586914	0.25653493117760995
2304	GOOGL	2013-10-10	21.72772789001465	1.4465021728701455
2305	GOOGL	2013-10-11	21.821571350097656	0.4319064586874477
2306	GOOGL	2013-10-14	21.92467498779297	0.4724849372263584
2307	GOOGL	2013-10-15	22.072322845458984	0.6734323667202391
2308	GOOGL	2013-10-16	22.473222732543945	1.8163013013713591
2309	GOOGL	2013-10-17	22.241992950439453	-1.0289124299455388
2310	GOOGL	2013-10-18	25.31056022644043	13.796278430797493
2311	GOOGL	2013-10-21	25.107608795166016	-0.8018448799975708
2312	GOOGL	2013-10-22	25.200199127197266	0.3687739951129032
2313	GOOGL	2013-10-23	25.81106185913086	2.4240393056034204
2314	GOOGL	2013-10-24	25.664413452148438	-0.5681610767615308
2315	GOOGL	2013-10-25	25.405405044555664	-1.0092122622466948
2316	GOOGL	2013-10-28	25.400400161743164	-0.01970007092475523
2317	GOOGL	2013-10-29	25.93193244934082	2.0926138336915923
2318	GOOGL	2013-10-30	25.786285400390625	-0.5616513510311005
2319	GOOGL	2013-10-31	25.79029083251953	0.015533187765170986
2320	GOOGL	2013-11-01	25.701702117919922	-0.343496376891983
2321	GOOGL	2013-11-04	25.678428649902344	-0.0905522440140305
2322	GOOGL	2013-11-05	25.56356430053711	-0.4473184513401729
2323	GOOGL	2013-11-06	25.594343185424805	0.12040138270956735
2324	GOOGL	2013-11-07	25.223974227905273	-1.4470734991568146
2325	GOOGL	2013-11-08	25.426176071166992	0.8016256337513239
2326	GOOGL	2013-11-11	25.2900390625	-0.5354206951369678
2327	GOOGL	2013-11-12	25.319820404052734	0.11775917577325767
2328	GOOGL	2013-11-13	25.837587356567383	2.0449076820141077
2329	GOOGL	2013-11-14	25.90665626525879	0.26731949751435113
2330	GOOGL	2013-11-15	25.864864349365234	-0.16131729029653652
2331	GOOGL	2013-11-18	25.814565658569336	-0.19446725146707866
2332	GOOGL	2013-11-19	25.655656814575195	-0.6155782208227434
2333	GOOGL	2013-11-20	25.583332061767578	-0.2819056761257044
2334	GOOGL	2013-11-21	25.877628326416016	1.1503437626416257
2335	GOOGL	2013-11-22	25.82307243347168	-0.21082261579838946
2336	GOOGL	2013-11-25	26.174423217773438	1.3606079803514692
2337	GOOGL	2013-11-26	26.486736297607422	1.1931994727658823
2338	GOOGL	2013-11-27	26.604354858398438	0.4440658881843529
2339	GOOGL	2013-11-29	26.516265869140625	-0.3311074060117769
2340	GOOGL	2013-12-02	26.38838768005371	-0.4822631878787176
2341	GOOGL	2013-12-03	26.357858657836914	-0.11569112363720713
2342	GOOGL	2013-12-04	26.480981826782227	0.46712128835513234
2343	GOOGL	2013-12-05	26.4599609375	-0.0793810796734351
2344	GOOGL	2013-12-06	26.773523330688477	1.1850448076213382
2345	GOOGL	2013-12-09	26.980480194091797	0.7729907672110681
2346	GOOGL	2013-12-10	27.143644332885742	0.6047488318227767
2347	GOOGL	2013-12-11	26.959209442138672	-0.679477259888861
2348	GOOGL	2013-12-12	26.775775909423828	-0.6804113937707967
2349	GOOGL	2013-12-13	26.546295166015625	-0.8570461008655106
2350	GOOGL	2013-12-16	26.851350784301758	1.1491457334380284
2351	GOOGL	2013-12-17	26.773273468017578	-0.29077612113960205
2352	GOOGL	2013-12-18	27.145896911621094	1.3917739422063535
2353	GOOGL	2013-12-19	27.18268394470215	0.13551599787187119
2354	GOOGL	2013-12-20	27.54304313659668	1.325693933048
2355	GOOGL	2013-12-23	27.905405044555664	1.3156204496427293
2356	GOOGL	2013-12-24	27.823823928833008	-0.2923487962005811
2357	GOOGL	2013-12-26	27.96446418762207	0.5054670384228466
2358	GOOGL	2013-12-27	27.987987518310547	0.08411865334037039
2359	GOOGL	2013-12-30	27.764263153076172	-0.7993585286830918
2360	GOOGL	2013-12-31	28.045795440673828	1.0140095778715663
2361	GOOGL	2014-01-02	27.85585594177246	-0.6772476797926918
2362	GOOGL	2014-01-03	27.652652740478516	-0.7294810890704828
2363	GOOGL	2014-01-06	27.960960388183594	1.11492973422318
2364	GOOGL	2014-01-07	28.5	1.9278293890227172
2365	GOOGL	2014-01-08	28.559309005737305	0.20810177451686673
2366	GOOGL	2014-01-09	28.284284591674805	-0.9629939366083806
2367	GOOGL	2014-01-10	28.28278350830078	-0.005307128660647642
2368	GOOGL	2014-01-13	28.102603912353516	-0.6370645799215091
2369	GOOGL	2014-01-14	28.763763427734375	2.3526628259889604
2370	GOOGL	2014-01-15	28.744243621826172	-0.06786248940353623
2371	GOOGL	2014-01-16	28.93443489074707	0.6616673286768293
2372	GOOGL	2014-01-17	28.792041778564453	-0.49212335654826855
2373	GOOGL	2014-01-21	29.12162208557129	1.144692375558476
2374	GOOGL	2014-01-22	29.15465545654297	0.11343245535779811
2375	GOOGL	2014-01-23	29.031532287597656	-0.42231049215737393
2376	GOOGL	2014-01-24	28.12387466430664	-3.1264544161824004
2377	GOOGL	2014-01-27	27.558307647705078	-2.010985411335764
2378	GOOGL	2014-01-28	28.10335350036621	1.9777914508713357
2379	GOOGL	2014-01-29	27.700700759887695	-1.4327569144844898
2380	GOOGL	2014-01-30	28.413162231445312	2.5719980073186655
2381	GOOGL	2014-01-31	29.553804397583008	4.014485106748622
2382	GOOGL	2014-02-03	28.36411476135254	-4.025504196433561
2383	GOOGL	2014-02-04	28.48248291015625	0.417316562845782
2384	GOOGL	2014-02-05	28.60860824584961	0.44281720835646077
2385	GOOGL	2014-02-06	29.02802848815918	1.4660630769076866
2386	GOOGL	2014-02-07	29.465465545654297	1.506947182698104
2387	GOOGL	2014-02-10	29.352603912353516	-0.38303020573664526
2388	GOOGL	2014-02-11	29.784284591674805	1.470672518902516
2389	GOOGL	2014-02-12	29.69694709777832	-0.2932334789766844
2390	GOOGL	2014-02-13	30.027528762817383	1.1131840049100283
2391	GOOGL	2014-02-14	30.100099563598633	0.24168089673470838
2392	GOOGL	2014-02-18	30.30230140686035	0.6717646990983761
2393	GOOGL	2014-02-19	30.08858871459961	-0.7052688486966163
2394	GOOGL	2014-02-20	30.132883071899414	0.14721314356067605
2395	GOOGL	2014-02-21	30.124874114990234	-0.026578793970921666
2396	GOOGL	2014-02-24	30.343093872070312	0.7243839633888749
2397	GOOGL	2014-02-25	30.53053092956543	0.6177255960956751
2398	GOOGL	2014-02-26	30.5347843170166	0.013931586912074856
2399	GOOGL	2014-02-27	30.510761260986328	-0.0786743923941402
2400	GOOGL	2014-02-28	30.421672821044922	-0.2919902233161298
2401	GOOGL	2014-03-03	30.097347259521484	-1.0661003536238112
2402	GOOGL	2014-03-04	30.403152465820312	1.0160536862666047
2403	GOOGL	2014-03-05	30.48698616027832	0.2757401376461077
2404	GOOGL	2014-03-06	30.520771026611328	0.11081733745470501
2405	GOOGL	2014-03-07	30.400150299072266	-0.39520865129485383
2406	GOOGL	2014-03-10	30.319570541381836	-0.26506368191504537
2407	GOOGL	2014-03-11	30.0297794342041	-0.9557889574399181
2408	GOOGL	2014-03-12	30.21271324157715	0.6091746620179528
2409	GOOGL	2014-03-13	29.756256103515625	-1.5108114733415334
2410	GOOGL	2014-03-14	29.349348068237305	-1.3674705374989826
2411	GOOGL	2014-03-17	29.832332611083984	1.6456397659114552
2412	GOOGL	2014-03-18	30.311811447143555	1.607245542312774
2413	GOOGL	2014-03-19	30.011260986328125	-0.9915291975852947
2414	GOOGL	2014-03-20	29.958959579467773	-0.17427260681974754
2415	GOOGL	2014-03-21	29.605606079101562	-1.1794585170053051
2416	GOOGL	2014-03-24	28.97722625732422	-2.1225028128065038
2417	GOOGL	2014-03-25	28.996997833251953	0.06823143026926104
2418	GOOGL	2014-03-26	28.327577590942383	-2.3085846547255984
2419	GOOGL	2014-03-27	27.884885787963867	-1.5627591224745774
2420	GOOGL	2014-03-28	28.031782150268555	0.5267956391203699
2421	GOOGL	2014-03-31	27.890640258789062	-0.5035066651234654
2422	GOOGL	2014-04-01	28.400651931762695	1.8286122808274907
2423	GOOGL	2014-04-02	28.405906677246094	0.01850220021717419
2424	GOOGL	2014-04-03	28.575000762939453	0.5952779033411737
2425	GOOGL	2014-04-04	27.262500762939453	-4.593175730382681
2426	GOOGL	2014-04-07	27.0314998626709	-0.8473210226648598
2427	GOOGL	2014-04-08	27.875499725341797	3.12228276994877
2428	GOOGL	2014-04-09	28.351999282836914	1.7093848081292995
2429	GOOGL	2014-04-10	27.33449935913086	-3.5888118984328754
2430	GOOGL	2014-04-11	26.88800048828125	-1.6334627716547478
2431	GOOGL	2014-04-14	27.260000228881836	1.3835158206082276
2432	GOOGL	2014-04-15	27.434999465942383	0.6419634467762725
2433	GOOGL	2014-04-16	28.19499969482422	2.7701849596363015
2434	GOOGL	2014-04-17	27.16699981689453	-3.6460361378134687
2435	GOOGL	2014-04-21	26.9685001373291	-0.7306647068256233
2436	GOOGL	2014-04-22	27.274999618530273	1.1365091853103193
2437	GOOGL	2014-04-23	26.875499725341797	-1.4647109029364058
2438	GOOGL	2014-04-24	26.722000122070312	-0.5711506942761901
2439	GOOGL	2014-04-25	26.155000686645508	-2.121845044662307
2440	GOOGL	2014-04-28	26.14900016784668	-0.022942147357285503
2441	GOOGL	2014-04-29	26.816499710083008	2.5526771117509117
2442	GOOGL	2014-04-30	26.743999481201172	-0.2703567940098295
2443	GOOGL	2014-05-01	26.92650032043457	0.682399202713424
2444	GOOGL	2014-05-02	26.693500518798828	-0.8653178053700472
2445	GOOGL	2014-05-05	26.76650047302246	0.2734746391625187
2446	GOOGL	2014-05-06	26.12849998474121	-2.3835782676345008
2447	GOOGL	2014-05-07	25.899999618530273	-0.8745253893043259
2448	GOOGL	2014-05-08	26.008499145507812	0.4189170987474178
2449	GOOGL	2014-05-09	26.33099937438965	1.23998015832274
2450	GOOGL	2014-05-12	26.921499252319336	2.242603364701856
2451	GOOGL	2014-05-13	27.07699966430664	0.577606806106501
2452	GOOGL	2014-05-14	26.720500946044922	-1.3166108604405702
2453	GOOGL	2014-05-15	26.45599937438965	-0.9898825332255723
2454	GOOGL	2014-05-16	26.415000915527344	-0.15496847532432412
2455	GOOGL	2014-05-19	26.941499710083008	1.9931810573823538
2456	GOOGL	2014-05-20	27.019500732421875	0.2895199717099395
2457	GOOGL	2014-05-21	27.485000610351562	1.7228293096145597
2458	GOOGL	2014-05-22	27.772499084472656	1.046019529695097
2459	GOOGL	2014-05-23	28.190000534057617	1.5032908933225286
2460	GOOGL	2014-05-27	28.743499755859375	1.9634594229008595
2461	GOOGL	2014-05-28	28.522499084472656	-0.7688718258522687
2462	GOOGL	2014-05-29	28.527999877929688	0.01928580465806462
2463	GOOGL	2014-05-30	28.582500457763672	0.1910424147055112
2464	GOOGL	2014-06-02	28.216999053955078	-1.2787593735848812
2465	GOOGL	2014-06-03	27.725500106811523	-1.7418540724466691
2466	GOOGL	2014-06-04	27.687999725341797	-0.13525592442068524
2467	GOOGL	2014-06-05	28.24650001525879	2.0171203967682017
2468	GOOGL	2014-06-06	28.30150032043457	0.19471546969029863
2469	GOOGL	2014-06-09	28.536500930786133	0.8303468285809634
2470	GOOGL	2014-06-10	28.415000915527344	-0.42577054402528347
2471	GOOGL	2014-06-11	28.375	-0.1407739371406591
2472	GOOGL	2014-06-12	27.975000381469727	-1.4096902855692428
2473	GOOGL	2014-06-13	28.017499923706055	0.15191971995280884
2474	GOOGL	2014-06-16	27.614999771118164	-1.4366026722010594
2475	GOOGL	2014-06-17	27.5310001373291	-0.30418118589635723
2476	GOOGL	2014-06-18	28.033000946044922	1.8234020057817046
2477	GOOGL	2014-06-19	28.249500274658203	0.7723016491526513
2478	GOOGL	2014-06-20	28.326000213623047	0.2708010344291578
2479	GOOGL	2014-06-23	28.714500427246094	1.371532199015535
2480	GOOGL	2014-06-24	28.62700080871582	-0.30472276107317287
2481	GOOGL	2014-06-25	29.296499252319336	2.338695723233708
2482	GOOGL	2014-06-26	29.238500595092773	-0.19797128908489725
2483	GOOGL	2014-06-27	29.284500122070312	0.15732519124205258
2484	GOOGL	2014-06-30	29.23349952697754	-0.1741555938471917
2485	GOOGL	2014-07-01	29.574499130249023	1.1664686362876209
2486	GOOGL	2014-07-02	29.538999557495117	-0.12003440057450909
2487	GOOGL	2014-07-03	29.65399932861328	0.389315050749528
2488	GOOGL	2014-07-07	29.538000106811523	-0.3911756404804012
2489	GOOGL	2014-07-08	28.920000076293945	-2.092220286691193
2490	GOOGL	2014-07-09	29.167999267578125	0.8575352373095813
2491	GOOGL	2014-07-10	29.00200080871582	-0.5691115710045325
2492	GOOGL	2014-07-11	29.332500457763672	1.1395753390522234
2493	GOOGL	2014-07-14	29.71299934387207	1.2971921253569496
2494	GOOGL	2014-07-15	29.652999877929688	-0.2019300214293529
2495	GOOGL	2014-07-16	29.5310001373291	-0.4114246150568657
2496	GOOGL	2014-07-17	29.041000366210938	-1.65927252324507
2497	GOOGL	2014-07-18	30.25550079345703	4.182019943979465
2498	GOOGL	2014-07-21	29.922000885009766	-1.1022785929869272
2499	GOOGL	2014-07-22	30.178499221801758	0.8572232110336309
2500	GOOGL	2014-07-23	30.25950050354004	0.2684072562487261
2501	GOOGL	2014-07-24	30.15049934387207	-0.3602212787855441
2502	GOOGL	2014-07-25	29.90399932861328	-0.8175652829076285
2503	GOOGL	2014-07-28	29.951000213623047	0.15717257244851623
2504	GOOGL	2014-07-29	29.697500228881836	-0.8463823676442939
2505	GOOGL	2014-07-30	29.77199935913086	0.2508599366103148
2506	GOOGL	2014-07-31	28.977500915527344	-2.6686096355831412
2507	GOOGL	2014-08-01	28.68000030517578	-1.0266606883002405
2508	GOOGL	2014-08-04	29.113500595092773	1.511507270935275
2509	GOOGL	2014-08-05	28.656999588012695	-1.5680045262472575
2510	GOOGL	2014-08-06	28.72450065612793	0.23554827471703454
2511	GOOGL	2014-08-07	28.590499877929688	-0.4665034209033525
2512	GOOGL	2014-08-08	28.89699935913086	1.0720326070191355
2513	GOOGL	2014-08-11	28.862499237060547	-0.11938998108954602
2514	GOOGL	2014-08-12	28.606000900268555	-0.8886906663392424
2515	GOOGL	2014-08-13	29.22800064086914	2.1743680382627195
2516	GOOGL	2014-08-14	29.232500076293945	0.015394263467038982
2517	GOOGL	2014-08-15	29.18549919128418	-0.16078298088462173
2518	GOOGL	2014-08-18	29.635000228881836	1.540151959202718
2519	GOOGL	2014-08-19	29.855499267578125	0.7440493909002699
2520	GOOGL	2014-08-20	29.77050018310547	-0.2847016012388792
2521	GOOGL	2014-08-21	29.621000289916992	-0.5021746099963642
2522	GOOGL	2014-08-22	29.62700080871582	0.02025765078861319
2523	GOOGL	2014-08-25	29.528499603271484	-0.33247106610723165
2524	GOOGL	2014-08-26	29.4060001373291	-0.4148516436263905
2525	GOOGL	2014-08-27	29.149999618530273	-0.8705723920399921
2526	GOOGL	2014-08-28	29.016000747680664	-0.4596873845735039
2527	GOOGL	2014-08-29	29.118000030517578	0.3515277095692326
2528	GOOGL	2014-09-02	29.431499481201172	1.0766517286730837
2529	GOOGL	2014-09-03	29.47599983215332	0.1511997408782051
2530	GOOGL	2014-09-04	29.656999588012695	0.6140580705999765
2531	GOOGL	2014-09-05	29.888999938964844	0.7822785655158482
2532	GOOGL	2014-09-08	30.081499099731445	0.6440468438545732
2533	GOOGL	2014-09-09	29.598499298095703	-1.6056374053514344
2534	GOOGL	2014-09-10	29.67099952697754	0.24494562427528344
2535	GOOGL	2014-09-11	29.555500030517578	-0.38926729230993606
2536	GOOGL	2014-09-12	29.2450008392334	-1.050563147175898
2537	GOOGL	2014-09-15	29.082000732421875	-0.5573605817540295
2538	GOOGL	2014-09-16	29.43899917602539	1.2275580586363022
2539	GOOGL	2014-09-17	29.664499282836914	0.7659910768813338
2540	GOOGL	2014-09-18	29.863500595092773	0.6708399503341456
2541	GOOGL	2014-09-19	30.270000457763672	1.3611929431263547
2542	GOOGL	2014-09-22	29.863500595092773	-1.3429133020268602
2543	GOOGL	2014-09-23	29.55900001525879	-1.019641280379635
2544	GOOGL	2014-09-24	29.92099952697754	1.2246676529377831
2545	GOOGL	2014-09-25	29.262500762939453	-2.2007913320020167
2546	GOOGL	2014-09-26	29.395000457763672	0.4527968948984329
2547	GOOGL	2014-09-29	29.390499114990234	-0.01531329376880386
2548	GOOGL	2014-09-30	29.420499801635742	0.10207613871451304
2549	GOOGL	2014-10-01	28.98150062561035	-1.492154038800464
2550	GOOGL	2014-10-02	29.04400062561035	0.2156548096228228
2551	GOOGL	2014-10-03	29.3125	0.9244572669265594
2552	GOOGL	2014-10-06	29.388999938964844	0.2609806020122507
2553	GOOGL	2014-10-07	28.704999923706055	-2.3274014654439457
2554	GOOGL	2014-10-08	29.187000274658203	1.6791512009518783
2555	GOOGL	2014-10-09	28.54050064086914	-2.215025962604278
2556	GOOGL	2014-10-10	27.75950050354004	-2.73646264007974
2557	GOOGL	2014-10-13	27.237499237060547	-1.8804418559798086
2558	GOOGL	2014-10-14	27.434499740600586	0.7232694228844316
2559	GOOGL	2014-10-15	27.036500930786133	-1.4507237732695022
2560	GOOGL	2014-10-16	26.84600067138672	-0.704603971819795
2561	GOOGL	2014-10-17	26.148500442504883	-2.5981532125388562
2562	GOOGL	2014-10-20	26.618999481201172	1.7993346873975469
2563	GOOGL	2014-10-21	26.901500701904297	1.0612766302604104
2564	GOOGL	2014-10-22	27.13450050354004	0.8661219469412229
2565	GOOGL	2014-10-23	27.6825008392334	2.0195703828115974
2566	GOOGL	2014-10-24	27.44499969482422	-0.8579468516535793
2567	GOOGL	2014-10-27	27.493999481201172	0.17853811959120947
2568	GOOGL	2014-10-28	27.94700050354004	1.6476359601614199
2569	GOOGL	2014-10-29	27.922500610351562	-0.0876655553263106
2570	GOOGL	2014-10-30	28.013500213623047	0.32590062237387585
2571	GOOGL	2014-10-31	28.39349937438965	1.3564858295780136
2572	GOOGL	2014-11-03	28.188499450683594	-0.721995978737866
2573	GOOGL	2014-11-04	28.20949935913086	0.07449814235058749
2574	GOOGL	2014-11-05	27.797500610351562	-1.4604964928097597
2575	GOOGL	2014-11-06	27.58449935913086	-0.7662604426434738
2576	GOOGL	2014-11-07	27.590999603271484	0.023564843631906918
2577	GOOGL	2014-11-10	27.911500930786133	1.1616154982534432
2578	GOOGL	2014-11-11	28.06450080871582	0.5481606965855867
2579	GOOGL	2014-11-12	27.912500381469727	-0.5416110134369045
2580	GOOGL	2014-11-13	27.82200050354004	-0.3242270548781345
2581	GOOGL	2014-11-14	27.75950050354004	-0.22464236528227932
2582	GOOGL	2014-11-17	27.332000732421875	-1.5400124763183198
2583	GOOGL	2014-11-18	27.225500106811523	-0.3896554323007062
2584	GOOGL	2014-11-19	27.360000610351562	0.49402399593161395
2585	GOOGL	2014-11-20	27.187999725341797	-0.6286581914208389
2586	GOOGL	2014-11-21	27.29450035095215	0.3917192389518931
2587	GOOGL	2014-11-24	27.374000549316406	0.29126819447891084
2588	GOOGL	2014-11-25	27.46150016784668	0.3196449798144707
2589	GOOGL	2014-11-26	27.386499404907227	-0.2731124027494647
2590	GOOGL	2014-11-28	27.45400047302246	0.24647570730831347
2591	GOOGL	2014-12-01	26.982500076293945	-1.717419642328022
2592	GOOGL	2014-12-02	26.929500579833984	-0.196421741165953
2593	GOOGL	2014-12-03	26.848499298095703	-0.30079013718857794
2594	GOOGL	2014-12-04	27.128999710083008	1.04475266521582
2595	GOOGL	2014-12-05	26.40399932861328	-2.67241840546103
2596	GOOGL	2014-12-08	26.536500930786133	0.5018239870551167
2597	GOOGL	2014-12-09	26.805500030517578	1.0136946857954632
2598	GOOGL	2014-12-10	26.402000427246094	-1.5052866121210484
2599	GOOGL	2014-12-11	26.605499267578125	0.7707705364704998
2600	GOOGL	2014-12-12	26.07550048828125	-1.9920647756561327
2601	GOOGL	2014-12-15	25.79199981689453	-1.08723002848643
2602	GOOGL	2014-12-16	24.908000946044922	-3.4274150012616023
2603	GOOGL	2014-12-17	25.322500228881836	1.6641210337786205
2604	GOOGL	2014-12-18	25.731000900268555	1.613192487686499
2605	GOOGL	2014-12-19	26.00200080871582	1.0532039134336202
2606	GOOGL	2014-12-22	26.614999771118164	2.3575068969187374
2607	GOOGL	2014-12-23	26.938499450683594	1.215478798975922
2608	GOOGL	2014-12-24	26.846500396728516	-0.34151513941413913
2609	GOOGL	2014-12-26	27.076000213623047	0.8548593429425155
2610	GOOGL	2014-12-29	26.86549949645996	-0.7774439189772719
2611	GOOGL	2014-12-30	26.763999938964844	-0.3778063292978806
2612	GOOGL	2014-12-31	26.533000946044922	-0.863095925297841
2613	GOOGL	2015-01-02	26.477500915527344	-0.20917358963818966
2614	GOOGL	2015-01-05	25.972999572753906	-1.905396375522661
2615	GOOGL	2015-01-06	25.332000732421875	-2.4679430596243113
2616	GOOGL	2015-01-07	25.25749969482422	-0.2940985135149732
2617	GOOGL	2015-01-08	25.345500946044922	0.3484163210293323
2618	GOOGL	2015-01-09	25.035999298095703	-1.2211305217761592
2619	GOOGL	2015-01-12	24.85300064086914	-0.730942092814657
2620	GOOGL	2015-01-13	25.09000015258789	0.9536052211297941
2621	GOOGL	2015-01-14	25.296499252319336	0.8230334733981604
2622	GOOGL	2015-01-15	25.20050048828125	-0.3794942655129807
2623	GOOGL	2015-01-16	25.523000717163086	1.2797373966116465
2624	GOOGL	2015-01-20	25.496999740600586	-0.10187272590176377
2625	GOOGL	2015-01-21	26.019500732421875	2.049264608138479
2626	GOOGL	2015-01-22	26.864999771118164	3.2494821764306403
2627	GOOGL	2015-01-23	27.09749984741211	0.8654385939876219
2628	GOOGL	2015-01-26	26.836000442504883	-0.9650314840105145
2629	GOOGL	2015-01-27	26.059499740600586	-2.893503834775679
2630	GOOGL	2015-01-28	25.62150001525879	-1.6807679721472013
2631	GOOGL	2015-01-29	25.661500930786133	0.15612245771527977
2632	GOOGL	2015-01-30	26.877500534057617	4.73861449706805
2633	GOOGL	2015-02-02	26.610000610351562	-0.9952559515982284
2634	GOOGL	2015-02-03	26.665000915527344	0.2066903566863676
2635	GOOGL	2015-02-04	26.30500030517578	-1.3500866228807418
2636	GOOGL	2015-02-05	26.491500854492188	0.7089927662145223
2637	GOOGL	2015-02-06	26.694000244140625	0.7643937984513904
2638	GOOGL	2015-02-09	26.464000701904297	-0.8616151199999034
2639	GOOGL	2015-02-10	27.007999420166016	2.055617834920076
2640	GOOGL	2015-02-11	26.899999618530273	-0.39988079070788496
2641	GOOGL	2015-02-12	27.300500869750977	1.488852256134665
2642	GOOGL	2015-02-13	27.558000564575195	0.9432050204966291
2643	GOOGL	2015-02-17	27.250499725341797	-1.1158314570494654
2644	GOOGL	2015-02-18	27.13249969482422	-0.4330196939759001
2645	GOOGL	2015-02-19	27.322500228881836	0.7002691834319341
2646	GOOGL	2015-02-20	27.09000015258789	-0.8509472937918594
2647	GOOGL	2015-02-23	26.75	-1.2550762298737417
2648	GOOGL	2015-02-24	26.9325008392334	0.6822461279753167
2649	GOOGL	2015-02-25	27.366500854492188	1.6114360038432363
2650	GOOGL	2015-02-26	27.964500427246094	2.185151751528158
2651	GOOGL	2015-02-27	28.131500244140625	0.5971850537040968
2652	GOOGL	2015-03-02	28.750999450683594	2.202154883908114
2653	GOOGL	2015-03-03	28.93950080871582	0.6556341053658432
2654	GOOGL	2015-03-04	28.916500091552734	-0.07947862444178666
2655	GOOGL	2015-03-05	29.071500778198242	0.5360285171260637
2656	GOOGL	2015-03-06	28.645000457763672	-1.4670736254332573
2657	GOOGL	2015-03-09	28.704999923706055	0.20945877110685185
2658	GOOGL	2015-03-10	27.99250030517578	-2.48214464526737
2659	GOOGL	2015-03-11	27.784500122070312	-0.7430568217838274
2660	GOOGL	2015-03-12	28.058500289916992	0.9861619487227413
2661	GOOGL	2015-03-13	27.649999618530273	-1.4558891856865097
2662	GOOGL	2015-03-16	28.082000732421875	1.5623910302048793
2663	GOOGL	2015-03-17	27.88050079345703	-0.7175412495884048
2664	GOOGL	2015-03-18	28.308000564575195	1.533328882020979
2665	GOOGL	2015-03-19	28.183500289916992	-0.4398059635974505
2666	GOOGL	2015-03-20	28.247499465942383	0.22708029651052897
2667	GOOGL	2015-03-23	28.26849937438965	0.07434253949658576
2668	GOOGL	2015-03-24	28.87700080871582	2.1525777731146833
2669	GOOGL	2015-03-25	28.350000381469727	-1.8249832478691164
2670	GOOGL	2015-03-26	28.18199920654297	-0.5925967289812317
2671	GOOGL	2015-03-27	27.877500534057617	-1.0804722200639882
2672	GOOGL	2015-03-30	28.05699920654297	0.6438836662062242
2673	GOOGL	2015-03-31	27.735000610351562	-1.1476587136813765
2674	GOOGL	2015-04-01	27.47450065612793	-0.9392462537981872
2675	GOOGL	2015-04-02	27.065500259399414	-1.4886545231434178
2676	GOOGL	2015-04-06	27.197500228881836	0.48770563343487616
2677	GOOGL	2015-04-07	27.243000030517578	0.16729405736863878
2678	GOOGL	2015-04-08	27.441999435424805	0.7304606859901863
2679	GOOGL	2015-04-09	27.400999069213867	-0.14940735753390388
2680	GOOGL	2015-04-10	27.427000045776367	0.09489061510794539
2681	GOOGL	2015-04-13	27.43199920654297	0.018227151195016056
2682	GOOGL	2015-04-14	26.98900032043457	-1.614898290033251
2683	GOOGL	2015-04-15	27.052000045776367	0.233427413367715
2684	GOOGL	2015-04-16	27.176000595092773	0.45837848996961306
2685	GOOGL	2015-04-17	26.636999130249023	-1.9833730241420433
2686	GOOGL	2015-04-20	27.226499557495117	2.2130887355725326
2687	GOOGL	2015-04-21	27.145999908447266	-0.29566653942368903
2688	GOOGL	2015-04-22	27.458999633789062	1.1530233787571786
2689	GOOGL	2015-04-23	27.87299919128418	1.50770080125453
2690	GOOGL	2015-04-24	28.683000564575195	2.9060431126633146
2691	GOOGL	2015-04-27	28.305999755859375	-1.314370188945413
2692	GOOGL	2015-04-28	28.2185001373291	-0.3091203959759814
2693	GOOGL	2015-04-29	28.069499969482422	-0.5280229888957599
2694	GOOGL	2015-04-30	27.438499450683594	-2.247993443007046
2695	GOOGL	2015-05-01	27.558000564575195	0.4355235026841875
2696	GOOGL	2015-05-04	27.642000198364258	0.30481033481448705
2697	GOOGL	2015-05-05	27.152000427246094	-1.7726639447284254
2698	GOOGL	2015-05-06	26.753999710083008	-1.4658246571169986
2699	GOOGL	2015-05-07	27.101999282836914	1.300738493402731
2700	GOOGL	2015-05-08	27.447500228881836	1.2748171913048445
2701	GOOGL	2015-05-11	27.288999557495117	-0.5774685128517976
2702	GOOGL	2015-05-12	26.936500549316406	-1.2917256546398193
2703	GOOGL	2015-05-13	26.97450065612793	0.14107291606773043
2704	GOOGL	2015-05-14	27.459999084472656	1.799842134369345
2705	GOOGL	2015-05-15	27.324499130249023	-0.4934448606746411
2706	GOOGL	2015-05-18	27.333499908447266	0.032940322731400684
2707	GOOGL	2015-05-19	27.464000701904297	0.4774390176674803
2708	GOOGL	2015-05-20	27.625499725341797	0.5880389575809497
2709	GOOGL	2015-05-21	27.840499877929688	0.7782670167977512
2710	GOOGL	2015-05-22	27.72599983215332	-0.41127151552021735
2711	GOOGL	2015-05-26	27.359500885009766	-1.3218601650517692
2712	GOOGL	2015-05-27	27.712499618530273	1.2902235863297973
2713	GOOGL	2015-05-28	27.708999633789062	-0.012629624860227562
2714	GOOGL	2015-05-29	27.266000747680664	-1.598754527277102
2715	GOOGL	2015-06-01	27.460500717163086	0.7133424930275689
2716	GOOGL	2015-06-02	27.697500228881836	0.8630560460633596
2717	GOOGL	2015-06-03	27.76449966430664	0.24189704800485767
2718	GOOGL	2015-06-04	27.58449935913086	-0.6483109991252123
2719	GOOGL	2015-06-05	27.476499557495117	-0.39152351554276876
2720	GOOGL	2015-06-08	27.173999786376953	-1.1009399886807936
2721	GOOGL	2015-06-09	27.107999801635742	-0.24287916854367486
2722	GOOGL	2015-06-10	27.6299991607666	1.9256284600509765
2723	GOOGL	2015-06-11	27.50200080871582	-0.463258617222595
2724	GOOGL	2015-06-12	27.37350082397461	-0.4672386770510406
2725	GOOGL	2015-06-15	27.149999618530273	-0.8164874740777983
2726	GOOGL	2015-06-16	27.243499755859375	0.34438356774519896
2727	GOOGL	2015-06-17	27.329999923706055	0.3175075472015232
2728	GOOGL	2015-06-18	27.80900001525879	1.7526531024145697
2729	GOOGL	2015-06-19	27.875999450683594	0.240927165263205
2730	GOOGL	2015-06-22	27.983999252319336	0.3874293433919984
2731	GOOGL	2015-06-23	28.16950035095215	0.6628827315217967
2732	GOOGL	2015-06-24	27.928499221801758	-0.8555392397730066
2733	GOOGL	2015-06-25	27.897499084472656	-0.11099822114645219
2734	GOOGL	2015-06-26	27.652999877929688	-0.8764198030892789
2735	GOOGL	2015-06-29	27.0625	-2.1353917496704455
2736	GOOGL	2015-06-30	27.00200080871582	-0.22355359365978655
2737	GOOGL	2015-07-01	27.165000915527344	0.6036593657122946
2738	GOOGL	2015-07-02	27.367000579833984	0.7436026412617425
2739	GOOGL	2015-07-06	27.2810001373291	-0.3142486961770108
2740	GOOGL	2015-07-07	27.50149917602539	0.8082513015883697
2741	GOOGL	2015-07-08	27.084999084472656	-1.514463225756879
2742	GOOGL	2015-07-09	27.232500076293945	0.5445855521769127
2743	GOOGL	2015-07-10	27.805500030517578	2.1041033787508656
2744	GOOGL	2015-07-13	28.58650016784668	2.8087973115819675
2745	GOOGL	2015-07-14	29.208999633789062	2.177599434304156
2746	GOOGL	2015-07-15	29.197999954223633	-0.03765852888951704
2747	GOOGL	2015-07-16	30.089000701904297	3.051581440775286
2748	GOOGL	2015-07-17	34.98099899291992	16.258427255465534
2749	GOOGL	2015-07-20	34.641998291015625	-0.9690995445067463
2750	GOOGL	2015-07-21	34.76750183105469	0.3622872415867784
2751	GOOGL	2015-07-22	34.755001068115234	-0.03595530964576321
2752	GOOGL	2015-07-23	33.73649978637695	-2.9305171930282814
2753	GOOGL	2015-07-24	32.73849868774414	-2.958223600409826
2754	GOOGL	2015-07-27	32.91350173950195	0.5345481887455206
2755	GOOGL	2015-07-28	32.983001708984375	0.21115945070957487
2756	GOOGL	2015-07-29	33.07149887084961	0.2683114249153684
2757	GOOGL	2015-07-30	33.22800064086914	0.47322248873780115
2758	GOOGL	2015-07-31	32.875	-1.0623589564849212
2759	GOOGL	2015-08-03	33.236000061035156	1.098099044973866
2760	GOOGL	2015-08-04	33.06399917602539	-0.5175137943612351
2761	GOOGL	2015-08-05	33.66450119018555	1.816180828469105
2762	GOOGL	2015-08-06	33.50749969482422	-0.46637107282343493
2763	GOOGL	2015-08-07	33.21950149536133	-0.8595036994281546
2764	GOOGL	2015-08-10	33.15700149536133	-0.18814249819109063
2765	GOOGL	2015-08-11	34.51499938964844	4.095659538083063
2766	GOOGL	2015-08-12	34.57350158691406	0.16949789453906128
2767	GOOGL	2015-08-13	34.32550048828125	-0.7173155371878237
2768	GOOGL	2015-08-14	34.46849822998047	0.4165933188593707
2769	GOOGL	2015-08-17	34.705501556396484	0.6875940020208748
2770	GOOGL	2015-08-18	34.436500549316406	-0.7750961519543242
2771	GOOGL	2015-08-19	34.70199966430664	0.7709816931311453
2772	GOOGL	2015-08-20	33.9739990234375	-2.097863661781829
2773	GOOGL	2015-08-21	32.201499938964844	-5.217222391894072
2774	GOOGL	2015-08-24	30.905500411987305	-4.024655775147101
2775	GOOGL	2015-08-25	30.62350082397461	-0.9124576022180086
2776	GOOGL	2015-08-26	32.98699951171875	7.717924548632271
2777	GOOGL	2015-08-27	33.39799880981445	1.2459432630412381
2778	GOOGL	2015-08-28	32.984500885009766	-1.2380919202954588
2779	GOOGL	2015-08-31	32.39099884033203	-1.7993361389544549
2780	GOOGL	2015-09-01	31.47800064086914	-2.818678744559311
2781	GOOGL	2015-09-02	32.24549865722656	2.438204462582516
2782	GOOGL	2015-09-03	31.852500915527344	-1.2187677600425162
2783	GOOGL	2015-09-04	31.447999954223633	-1.269919000634978
2784	GOOGL	2015-09-08	32.194000244140625	2.3721708566614375
2785	GOOGL	2015-09-09	32.170501708984375	-0.07299041740091994
2786	GOOGL	2015-09-10	32.55400085449219	1.1920831977597413
2787	GOOGL	2015-09-11	32.76499938964844	0.6481493199541166
2788	GOOGL	2015-09-14	32.62350082397461	-0.43185889915973164
2789	GOOGL	2015-09-15	33.253501892089844	1.9311264953277396
2790	GOOGL	2015-09-16	33.2760009765625	0.06765929358558687
2791	GOOGL	2015-09-17	33.583499908447266	0.9240861968400349
2792	GOOGL	2015-09-18	33.04600143432617	-1.6004837958711327
2793	GOOGL	2015-09-21	33.3489990234375	0.916896374629439
2794	GOOGL	2015-09-22	32.65999984741211	-2.066026556122913
2795	GOOGL	2015-09-23	32.66450119018555	0.013782433540932004
2796	GOOGL	2015-09-24	32.74549865722656	0.24796786753122912
2797	GOOGL	2015-09-25	32.00749969482422	-2.2537417131055837
2798	GOOGL	2015-09-28	31.212499618530273	-2.483793123092648
2799	GOOGL	2015-09-29	31.13050079345703	-0.2627114972379885
2800	GOOGL	2015-09-30	31.918500900268555	2.531279891832461
2801	GOOGL	2015-10-01	32.099998474121094	0.5686281270528282
2802	GOOGL	2015-10-02	32.8494987487793	2.3348919323546102
2803	GOOGL	2015-10-05	33.58399963378906	2.2359576644592094
2804	GOOGL	2015-10-06	33.582000732421875	-0.005951945536519787
2805	GOOGL	2015-10-07	33.5	-0.24418060459008295
2806	GOOGL	2015-10-08	33.349998474121094	-0.4477657488922593
2807	GOOGL	2015-10-09	33.5620002746582	0.635687586917344
2808	GOOGL	2015-10-12	33.82149887084961	0.7731916872289357
2809	GOOGL	2015-10-13	34.15850067138672	0.9964129674559397
2810	GOOGL	2015-10-14	34.02050018310547	-0.40400042615701404
2811	GOOGL	2015-10-15	34.6510009765625	1.853296659553938
2812	GOOGL	2015-10-16	34.76599884033203	0.3318745794596678
2813	GOOGL	2015-10-19	34.997501373291016	0.665887765866291
2814	GOOGL	2015-10-20	34.0	-2.85020739809807
2815	GOOGL	2015-10-21	33.59000015258789	-1.205881904153261
2816	GOOGL	2015-10-22	34.05699920654297	1.3902919078108367
2817	GOOGL	2015-10-23	35.96649932861328	5.606777363119719
2818	GOOGL	2015-10-26	36.555999755859375	1.6390264225051077
2819	GOOGL	2015-10-27	36.64099884033203	0.23251746646331117
2820	GOOGL	2015-10-28	36.84600067138672	0.5594875618648132
2821	GOOGL	2015-10-29	37.24250030517578	1.0760995130116413
2822	GOOGL	2015-10-30	36.86949920654297	-1.0015468767572866
2823	GOOGL	2015-11-02	37.387001037597656	1.403604177414075
2824	GOOGL	2015-11-03	37.441001892089844	0.1444375130219333
2825	GOOGL	2015-11-04	37.765499114990234	0.8666894754463028
2826	GOOGL	2015-11-05	38.03350067138672	0.7096465363279236
2827	GOOGL	2015-11-06	38.08000183105469	0.1222636855590542
2828	GOOGL	2015-11-09	37.73849868774414	-0.8968044298570566
2829	GOOGL	2015-11-10	37.91299819946289	0.4623912391496843
2830	GOOGL	2015-11-11	38.26250076293945	0.921854192690863
2831	GOOGL	2015-11-12	37.826499938964844	-1.1394990271961336
2832	GOOGL	2015-11-13	37.003501892089844	-2.1757182086710403
2833	GOOGL	2015-11-16	37.520999908447266	1.3985109243621174
2834	GOOGL	2015-11-17	37.29899978637695	-0.5916689923296303
2835	GOOGL	2015-11-18	38.0004997253418	1.8807473202567149
2836	GOOGL	2015-11-19	37.99700164794922	-0.009205345766138961
2837	GOOGL	2015-11-20	38.849998474121094	2.244905621962179
2838	GOOGL	2015-11-23	38.834999084472656	-0.03860846907993709
2839	GOOGL	2015-11-24	38.48149871826172	-0.9102623266245335
2840	GOOGL	2015-11-25	38.4630012512207	-0.04806846837344114
2841	GOOGL	2015-11-27	38.5984992980957	0.3522815237167576
2842	GOOGL	2015-11-30	38.14250183105469	-1.1813865184740813
2843	GOOGL	2015-12-01	39.18949890136719	2.74496170951235
2844	GOOGL	2015-12-02	38.89250183105469	-0.7578486039333865
2845	GOOGL	2015-12-03	38.40999984741211	-1.2406041291417091
2846	GOOGL	2015-12-04	38.96049880981445	1.4332178198106282
2847	GOOGL	2015-12-07	38.64950180053711	-0.7982367238044685
2848	GOOGL	2015-12-08	38.75699996948242	0.27813597572379223
2849	GOOGL	2015-12-09	38.127498626708984	-1.6242261869316765
2850	GOOGL	2015-12-10	38.00199890136719	-0.3291580351769574
2851	GOOGL	2015-12-11	37.520999908447266	-1.2657202432123094
2852	GOOGL	2015-12-14	38.12699890136719	1.6150928663910546
2853	GOOGL	2015-12-15	38.00450134277344	-0.3212882265154038
2854	GOOGL	2015-12-16	38.829498291015625	2.170787456994372
2855	GOOGL	2015-12-17	38.49150085449219	-0.8704656289665325
2856	GOOGL	2015-12-18	37.842498779296875	-1.6860918924640256
2857	GOOGL	2015-12-21	38.040000915527344	0.521905642072773
2858	GOOGL	2015-12-22	38.35649871826172	0.8320131312225643
2859	GOOGL	2015-12-23	38.425498962402344	0.17989192560938783
2860	GOOGL	2015-12-24	38.29199981689453	-0.34742332334691817
2861	GOOGL	2015-12-28	39.11199951171875	2.141438678432328
2862	GOOGL	2015-12-29	39.698001861572266	1.4982674298662069
2863	GOOGL	2015-12-30	39.51499938964844	-0.46098660724023244
2864	GOOGL	2015-12-31	38.9005012512207	-1.5551009690479956
2865	GOOGL	2016-01-04	37.97200012207031	-2.386861606625834
2866	GOOGL	2016-01-05	38.076499938964844	0.2752022979000124
2867	GOOGL	2016-01-06	37.96649932861328	-0.28889370222549005
2868	GOOGL	2016-01-07	37.04999923706055	-2.4139704944090457
2869	GOOGL	2016-01-08	36.545501708984375	-1.3616667704854701
2870	GOOGL	2016-01-11	36.653499603271484	0.29551624478194594
2871	GOOGL	2016-01-12	37.266998291015625	1.6737792963414044
2872	GOOGL	2016-01-13	35.97850036621094	-3.4574770813116995
2873	GOOGL	2016-01-14	36.56949996948242	1.6426465729697748
2874	GOOGL	2016-01-15	35.52450180053711	-2.8575675626338115
2875	GOOGL	2016-01-19	35.95399856567383	1.209015590276974
2876	GOOGL	2016-01-20	35.928001403808594	-0.07230673333245008
2877	GOOGL	2016-01-21	36.333499908447266	1.1286419750464738
2878	GOOGL	2016-01-22	37.27299880981445	2.585764937962276
2879	GOOGL	2016-01-25	36.680999755859375	-1.588278573923596
2880	GOOGL	2016-01-26	36.68949890136719	0.02317043037098898
2881	GOOGL	2016-01-27	35.87900161743164	-2.209071555091058
2882	GOOGL	2016-01-28	37.415000915527344	4.281053621484965
2883	GOOGL	2016-01-29	38.067501068115234	1.7439533251945027
2884	GOOGL	2016-02-01	38.53850173950195	1.2372776204667257
2885	GOOGL	2016-02-02	39.045501708984375	1.3155674107661275
2886	GOOGL	2016-02-03	37.46900177001953	-4.037596829245227
2887	GOOGL	2016-02-04	36.50149917602539	-2.5821413656348824
2888	GOOGL	2016-02-05	35.1879997253418	-3.5984808304704297
2889	GOOGL	2016-02-08	35.20800018310547	0.056838859610608417
2890	GOOGL	2016-02-09	35.05099868774414	-0.4459256264053968
2891	GOOGL	2016-02-10	35.342498779296875	0.8316456091582269
2892	GOOGL	2016-02-11	35.31800079345703	-0.06931594167358668
2893	GOOGL	2016-02-12	35.34450149536133	0.0750345469985092
2894	GOOGL	2016-02-16	35.88199996948242	1.5207414205336445
2895	GOOGL	2016-02-17	36.5984992980957	1.9968210501718486
2896	GOOGL	2016-02-18	35.8754997253418	-1.9754896693032542
2897	GOOGL	2016-02-19	36.105499267578125	0.641104776232182
2898	GOOGL	2016-02-22	36.45249938964844	0.9610727703796451
2899	GOOGL	2016-02-23	35.864498138427734	-1.6130615487718214
2900	GOOGL	2016-02-24	36.04499816894531	0.5032833021136884
2901	GOOGL	2016-02-25	36.45600128173828	1.1402500587365028
2902	GOOGL	2016-02-26	36.24300003051758	-0.5842693760475637
2903	GOOGL	2016-02-29	35.861000061035156	-1.053996548742564
2904	GOOGL	2016-03-01	37.10850143432617	3.4787132850946145
2905	GOOGL	2016-03-02	36.9739990234375	-0.36245713432193627
2906	GOOGL	2016-03-03	36.579498291015625	-1.0669679851827873
2907	GOOGL	2016-03-04	36.51100158691406	-0.18725435640648547
2908	GOOGL	2016-03-07	35.63999938964844	-2.3855883416186607
2909	GOOGL	2016-03-08	35.67649841308594	0.10241028075914649
2910	GOOGL	2016-03-09	36.27050018310547	1.6649665646605527
2911	GOOGL	2016-03-10	36.60850143432617	0.9318902400418105
2912	GOOGL	2016-03-11	37.243499755859375	1.7345651874670631
2913	GOOGL	2016-03-14	37.512001037597656	0.7209346154318785
2914	GOOGL	2016-03-15	37.528499603271484	0.043982099641359795
2915	GOOGL	2016-03-16	37.86800003051758	0.9046469505444854
2916	GOOGL	2016-03-17	37.92399978637695	0.14788147199282786
2917	GOOGL	2016-03-18	37.77050018310547	-0.40475583835074547
2918	GOOGL	2016-03-21	38.108001708984375	0.8935585291239168
2919	GOOGL	2016-03-22	38.002498626708984	-0.2768528328540465
2920	GOOGL	2016-03-23	37.87799835205078	-0.327610760232222
2921	GOOGL	2016-03-24	37.742000579833984	-0.3590416023380838
2922	GOOGL	2016-03-28	37.66400146484375	-0.2066639653222624
2923	GOOGL	2016-03-29	38.294498443603516	1.6740042327905158
2924	GOOGL	2016-03-30	38.41699981689453	0.31989287827185464
2925	GOOGL	2016-03-31	38.14500045776367	-0.7080182222122477
2926	GOOGL	2016-04-01	38.48350143432617	0.8874058788839401
2927	GOOGL	2016-04-04	38.25600051879883	-0.5911648032224548
2928	GOOGL	2016-04-05	37.92850112915039	-0.8560732570241036
2929	GOOGL	2016-04-06	38.403499603271484	1.252352347127239
2930	GOOGL	2016-04-07	38.00600051879883	-1.0350595351440117
2931	GOOGL	2016-04-08	37.9734992980957	-0.08551602446842388
2932	GOOGL	2016-04-11	37.87699890136719	-0.254125636331215
2933	GOOGL	2016-04-12	38.215999603271484	0.8950041231805761
2934	GOOGL	2016-04-13	38.59550094604492	0.993043088531298
2935	GOOGL	2016-04-14	38.769500732421875	0.4508291954033572
2936	GOOGL	2016-04-15	39.0	0.5945376216448528
2937	GOOGL	2016-04-18	39.38399887084961	0.9846124893579722
2938	GOOGL	2016-04-19	38.8125	-1.4510940667140093
2939	GOOGL	2016-04-20	38.74599838256836	-0.17134072124094235
2940	GOOGL	2016-04-21	39.0	0.6555557426180858
2941	GOOGL	2016-04-22	36.88850021362305	-5.414102016351164
2942	GOOGL	2016-04-25	37.11050033569336	0.6018139007677226
2943	GOOGL	2016-04-26	36.26850128173828	-2.268897067780118
2944	GOOGL	2016-04-27	36.073001861572266	-0.5390336331996481
2945	GOOGL	2016-04-28	35.25299835205078	-2.273177909252444
2946	GOOGL	2016-04-29	35.39400100708008	0.3999735103981328
2947	GOOGL	2016-05-02	35.72050094604492	0.922472536799468
2948	GOOGL	2016-05-03	35.422000885009766	-0.8356547448369667
2949	GOOGL	2016-05-04	35.56850051879883	0.4135837336367354
2950	GOOGL	2016-05-05	35.73550033569336	0.46951604497993404
2951	GOOGL	2016-05-06	36.25899887084961	1.464925718791088
2952	GOOGL	2016-05-09	36.45650100708008	0.5446982607929973
2953	GOOGL	2016-05-10	36.96900177001953	1.4057870305214548
2954	GOOGL	2016-05-11	36.52750015258789	-1.1942481438318997
2955	GOOGL	2016-05-12	36.403499603271484	-0.3394717645566092
2956	GOOGL	2016-05-13	36.24150085449219	-0.44500872318533613
2957	GOOGL	2016-05-16	36.51499938964844	0.754655653622982
2958	GOOGL	2016-05-17	36.009498596191406	-1.3843647868178155
2959	GOOGL	2016-05-18	36.0890007019043	0.22078092951092199
2960	GOOGL	2016-05-19	35.765499114990234	-0.8963994032037403
2961	GOOGL	2016-05-20	36.08549880981445	0.8947161447275809
2962	GOOGL	2016-05-23	35.86249923706055	-0.6179755860635461
2963	GOOGL	2016-05-24	36.6515007019043	2.200073842116357
2964	GOOGL	2016-05-25	36.904998779296875	0.6916444689518686
2965	GOOGL	2016-05-26	36.846500396728516	-0.15851072890747941
2966	GOOGL	2016-05-27	37.380001068115234	1.4479005214673935
2967	GOOGL	2016-05-31	37.442501068115234	0.16720170736781448
2968	GOOGL	2016-06-01	37.42300033569336	-0.0520818104175258
2969	GOOGL	2016-06-02	37.2135009765625	-0.5598144383176074
2970	GOOGL	2016-06-03	36.792999267578125	-1.1299708384040819
2971	GOOGL	2016-06-06	36.50299835205078	-0.7881959103640979
2972	GOOGL	2016-06-07	36.554500579833984	0.14109040382517257
2973	GOOGL	2016-06-08	37.14649963378906	1.6194970374774131
2974	GOOGL	2016-06-09	37.125999450683594	-0.0551873886034282
2975	GOOGL	2016-06-10	36.65950012207031	-1.2565300207822205
2976	GOOGL	2016-06-13	36.59400177001953	-0.178666789870785
2977	GOOGL	2016-06-14	36.662498474121094	0.18718014097511837
2978	GOOGL	2016-06-15	36.609500885009766	-0.14455531215019635
2979	GOOGL	2016-06-16	36.212501525878906	-1.0844162021706683
2980	GOOGL	2016-06-17	35.212501525878906	-2.761477274044044
2981	GOOGL	2016-06-20	35.30649948120117	0.266944838477845
2982	GOOGL	2016-06-21	35.444000244140625	0.38944886907483767
2983	GOOGL	2016-06-22	35.52349853515625	0.22429266016261717
2984	GOOGL	2016-06-23	35.743499755859375	0.6193118070434434
2985	GOOGL	2016-06-24	34.2599983215332	-4.150409009915112
2986	GOOGL	2016-06-27	34.05699920654297	-0.5925251749432925
2987	GOOGL	2016-06-28	34.5629997253418	1.4857460451231264
2988	GOOGL	2016-06-29	34.759498596191406	0.5685237751673844
2989	GOOGL	2016-06-30	35.17649841308594	1.1996715537784697
2990	GOOGL	2016-07-01	35.51250076293945	0.9551898711115614
2991	GOOGL	2016-07-05	35.24449920654297	-0.7546682172159702
2992	GOOGL	2016-07-06	35.44850158691406	0.5788204825257326
2993	GOOGL	2016-07-07	35.362998962402344	-0.24120236592252153
2994	GOOGL	2016-07-08	35.888999938964844	1.4874331702515953
2995	GOOGL	2016-07-11	36.36000061035156	1.3123817107964397
2996	GOOGL	2016-07-12	36.6254997253418	0.7301955735244059
2997	GOOGL	2016-07-13	36.4739990234375	-0.4136481496236688
2998	GOOGL	2016-07-14	36.790000915527344	0.8663757760337454
2999	GOOGL	2016-07-15	36.78150177001953	-0.023101781180512315
3000	GOOGL	2016-07-18	37.65999984741211	2.3884236236070056
3001	GOOGL	2016-07-19	37.670501708984375	0.027885984107323125
3002	GOOGL	2016-07-20	37.854000091552734	0.4871142518513283
3003	GOOGL	2016-07-21	37.72050094604492	-0.3526685295739851
3004	GOOGL	2016-07-22	37.9640007019043	0.6455369089813479
3005	GOOGL	2016-07-25	37.875999450683594	-0.23180183751363437
3006	GOOGL	2016-07-26	37.88249969482422	0.017161907896556805
3007	GOOGL	2016-07-27	38.0984992980957	0.5701830792887108
3008	GOOGL	2016-07-28	38.29199981689453	0.5078953826627597
3009	GOOGL	2016-07-29	39.56700134277344	3.3296812179456126
3010	GOOGL	2016-08-01	40.047000885009766	1.2131309574815674
3011	GOOGL	2016-08-02	40.00600051879883	-0.10238061603830007
3012	GOOGL	2016-08-03	39.94599914550781	-0.14998093414216873
3013	GOOGL	2016-08-04	39.86249923706055	-0.20903196874136887
3014	GOOGL	2016-08-05	40.346500396728516	1.2141766545786137
3015	GOOGL	2016-08-08	40.26150131225586	-0.21067275634034655
3016	GOOGL	2016-08-09	40.374000549316406	0.27942136630236813
3017	GOOGL	2016-08-10	40.42449951171875	0.125077925683037
3018	GOOGL	2016-08-11	40.40999984741211	-0.035868506677338985
3019	GOOGL	2016-08-12	40.352500915527344	-0.1422888693439317
3020	GOOGL	2016-08-15	40.29800033569336	-0.1350612194968348
3021	GOOGL	2016-08-16	40.05950164794922	-0.5918375248334495
3022	GOOGL	2016-08-17	40.270999908447266	0.5279602885645884
3023	GOOGL	2016-08-18	40.13750076293945	-0.33150193889228685
3024	GOOGL	2016-08-19	39.98249816894531	-0.38617898735054945
3025	GOOGL	2016-08-22	39.84749984741211	-0.337643538337129
3026	GOOGL	2016-08-23	39.829498291015625	-0.04517612514064462
3027	GOOGL	2016-08-24	39.68000030517578	-0.37534488822211776
3028	GOOGL	2016-08-25	39.564998626708984	-0.2898227761651384
3029	GOOGL	2016-08-26	39.6609992980957	0.24264040115979935
3030	GOOGL	2016-08-29	39.79100036621094	0.32778061676694836
3031	GOOGL	2016-08-30	39.59600067138672	-0.4900597950028063
3032	GOOGL	2016-08-31	39.49250030517578	-0.2613909598343067
3033	GOOGL	2016-09-01	39.56999969482422	0.196238245361946
3034	GOOGL	2016-09-02	39.84349822998047	0.6911764904360629
3035	GOOGL	2016-09-06	40.4010009765625	1.399231421307623
3036	GOOGL	2016-09-07	40.39950180053711	-0.0037107398063285224
3037	GOOGL	2016-09-08	40.141998291015625	-0.6373927846755278
3038	GOOGL	2016-09-09	39.42399978637695	-1.7886466424352654
3039	GOOGL	2016-09-12	39.941001892089844	1.3113892768727764
3040	GOOGL	2016-09-13	39.43600082397461	-1.264367552620771
3041	GOOGL	2016-09-14	39.52299880981445	0.22060549757103587
3042	GOOGL	2016-09-15	40.061500549316406	1.3625022283689336
3043	GOOGL	2016-09-16	39.89849853515625	-0.40687945265429626
3044	GOOGL	2016-09-19	39.769500732421875	-0.32331493031174663
3045	GOOGL	2016-09-20	39.98899841308594	0.5519246573923331
3046	GOOGL	2016-09-21	40.25149917602539	0.6564324523155696
3047	GOOGL	2016-09-22	40.79750061035156	1.3564747785875797
3048	GOOGL	2016-09-23	40.74800109863281	-0.12132976525084382
3049	GOOGL	2016-09-26	40.13249969482422	-1.5105069873703414
3050	GOOGL	2016-09-27	40.5364990234375	1.0066637555232738
3051	GOOGL	2016-09-28	40.50299835205078	-0.08264322818640757
3052	GOOGL	2016-09-29	40.13199996948242	-0.9159775761380717
3053	GOOGL	2016-09-30	40.202999114990234	0.17691404754760498
3054	GOOGL	2016-10-03	40.01900100708008	-0.4576725914996471
3055	GOOGL	2016-10-04	40.13949966430664	0.3011036112701593
3056	GOOGL	2016-10-05	40.061500549316406	-0.19432009776543246
3057	GOOGL	2016-10-06	40.15399932861328	0.23089194870025143
3058	GOOGL	2016-10-07	40.035499572753906	-0.2951132087481323
3059	GOOGL	2016-10-10	40.708499908447266	1.6810089617349755
3060	GOOGL	2016-10-11	40.47850036621094	-0.5649914458985106
3061	GOOGL	2016-10-12	40.5885009765625	0.27175070557550196
3062	GOOGL	2016-10-13	40.20399856567383	-0.947318579492995
3063	GOOGL	2016-10-14	40.22999954223633	0.06467261339697661
3064	GOOGL	2016-10-17	40.34199905395508	0.2783979940172987
3065	GOOGL	2016-10-18	41.074501037597656	1.8157305062223017
3066	GOOGL	2016-10-19	41.34199905395508	0.6512507994012262
3067	GOOGL	2016-10-20	41.08150100708008	-0.6301051057909124
3068	GOOGL	2016-10-21	41.202999114990234	0.2957489500912347
3069	GOOGL	2016-10-24	41.7869987487793	1.4173716630656585
3070	GOOGL	2016-10-25	41.4275016784668	-0.8603084238563596
3071	GOOGL	2016-10-26	41.10499954223633	-0.7784735336770265
3072	GOOGL	2016-10-27	40.86750030517578	-0.5777867405557635
3073	GOOGL	2016-10-28	40.97800064086914	0.27038682294782124
3074	GOOGL	2016-10-31	40.494998931884766	-1.1786853956526566
3075	GOOGL	2016-11-01	40.27399826049805	-0.5457480607875986
3076	GOOGL	2016-11-02	39.42100143432617	-2.117983967359205
3077	GOOGL	2016-11-03	39.109500885009766	-0.7901893355889311
3078	GOOGL	2016-11-04	39.05500030517578	-0.1393538107127168
3079	GOOGL	2016-11-07	40.10150146484375	2.679557422841139
3080	GOOGL	2016-11-08	40.5989990234375	1.2405958391106475
3081	GOOGL	2016-11-09	40.27949905395508	-0.7869651399483479
3082	GOOGL	2016-11-10	39.01449966430664	-3.140553927828027
3083	GOOGL	2016-11-11	38.587501525878906	-1.0944601163715095
3084	GOOGL	2016-11-14	37.6609992980957	-2.4010422835016643
3085	GOOGL	2016-11-15	38.757999420166016	2.9128279719486505
3086	GOOGL	2016-11-16	38.999000549316406	0.6218100334275611
3087	GOOGL	2016-11-17	39.30799865722656	0.7923231456134605
3088	GOOGL	2016-11-18	38.798500061035156	-1.2961702798311658
3089	GOOGL	2016-11-21	39.2400016784668	1.1379347571094156
3090	GOOGL	2016-11-22	39.25	0.02547992126791243
3091	GOOGL	2016-11-23	38.95000076293945	-0.7643292663963019
3092	GOOGL	2016-11-25	39.01150131225586	0.15789614406098718
3093	GOOGL	2016-11-28	39.28950119018555	0.7126100472384378
3094	GOOGL	2016-11-29	39.47200012207031	0.46449796092182805
3095	GOOGL	2016-11-30	38.79399871826172	-1.7176768385483876
3096	GOOGL	2016-12-01	38.21649932861328	-1.4886307385904685
3097	GOOGL	2016-12-02	38.222999572753906	0.01700899939769407
3098	GOOGL	2016-12-05	38.9109992980957	1.7999626743899322
3099	GOOGL	2016-12-06	38.808998107910156	-0.2621397343309573
3100	GOOGL	2016-12-07	39.57350158691406	1.9699129487398048
3101	GOOGL	2016-12-08	39.75849914550781	0.4674783660158166
3102	GOOGL	2016-12-09	40.47249984741211	1.795844202496677
3103	GOOGL	2016-12-12	40.39500045776367	-0.19148654009666366
3104	GOOGL	2016-12-13	40.766998291015625	0.9209006783919005
3105	GOOGL	2016-12-14	40.894500732421875	0.31275896374824974
3106	GOOGL	2016-12-15	40.782501220703125	-0.27387426111783464
3107	GOOGL	2016-12-16	40.492000579833984	-0.712316881441466
3108	GOOGL	2016-12-19	40.625	0.32845850602958304
3109	GOOGL	2016-12-20	40.7599983215332	0.3323035606971114
3110	GOOGL	2016-12-21	40.61000061035156	-0.36800225063404746
3111	GOOGL	2016-12-22	40.48400115966797	-0.3102670494702586
3112	GOOGL	2016-12-23	40.38999938964844	-0.23219486050499727
3113	GOOGL	2016-12-27	40.496498107910156	0.2636759590766813
3114	GOOGL	2016-12-28	40.22850036621094	-0.6617800407953567
3115	GOOGL	2016-12-29	40.14400100708008	-0.21004849388278624
3116	GOOGL	2016-12-30	39.622501373291016	-1.2990723911577406
3117	GOOGL	2017-01-03	40.4005012512207	1.9635304459958425
3118	GOOGL	2017-01-04	40.38850021362305	-0.02970517004982076
3119	GOOGL	2017-01-05	40.6510009765625	0.6499393677681375
3120	GOOGL	2017-01-06	41.260501861572266	1.4993502505908252
3121	GOOGL	2017-01-09	41.35900115966797	0.2387253999628136
3122	GOOGL	2017-01-10	41.300498962402344	-0.14144973433902752
3123	GOOGL	2017-01-11	41.49300003051758	0.46609865001989714
3124	GOOGL	2017-01-12	41.47650146484375	-0.0397622867994496
3125	GOOGL	2017-01-13	41.547000885009766	0.16997436542658395
3126	GOOGL	2017-01-17	41.37300109863281	-0.41880227855323193
3127	GOOGL	2017-01-18	41.45100021362305	0.18852660652846076
3128	GOOGL	2017-01-19	41.21849822998047	-0.5609080177663928
3129	GOOGL	2017-01-20	41.40850067138672	0.4609640078251376
3130	GOOGL	2017-01-23	42.221500396728516	1.9633643144765678
3131	GOOGL	2017-01-24	42.47650146484375	0.6039602233912866
3132	GOOGL	2017-01-25	42.92250061035156	1.0499903008183153
3133	GOOGL	2017-01-26	42.8489990234375	-0.17124255546363543
3134	GOOGL	2017-01-27	42.25149917602539	-1.3944312843464313
3135	GOOGL	2017-01-30	41.19150161743164	-2.5087809409499506
3136	GOOGL	2017-01-31	41.009498596191406	-0.4418460461349416
3137	GOOGL	2017-02-01	40.762001037597656	-0.6035127642763594
3138	GOOGL	2017-02-02	40.91299819946289	0.3704360875854906
3139	GOOGL	2017-02-03	41.006500244140625	0.22853872557049293
3140	GOOGL	2017-02-06	41.08100128173828	0.18168104362503712
3141	GOOGL	2017-02-07	41.46149826049805	0.9262115500795032
3142	GOOGL	2017-02-08	41.49399948120117	0.07838892000218145
3143	GOOGL	2017-02-09	41.50299835205078	0.021687161908046093
3144	GOOGL	2017-02-10	41.74250030517578	0.5770714469673033
3145	GOOGL	2017-02-13	41.948001861572266	0.49230773167414643
3146	GOOGL	2017-02-14	42.00149917602539	0.1275324498879904
3147	GOOGL	2017-02-15	41.86600112915039	-0.3226028821188942
3148	GOOGL	2017-02-16	42.10850143432617	0.5792296819266296
3149	GOOGL	2017-02-17	42.32749938964844	0.5200801450125692
3150	GOOGL	2017-02-21	42.4635009765625	0.32130787047468523
3151	GOOGL	2017-02-22	42.56800079345703	0.24609326713831425
3152	GOOGL	2017-02-23	42.54999923706055	-0.04228894019202567
3153	GOOGL	2017-02-24	42.390499114990234	-0.3748534075915799
3154	GOOGL	2017-02-27	42.48350143432617	0.21939425408428193
3155	GOOGL	2017-02-28	42.246498107910156	-0.5578714522445627
3156	GOOGL	2017-03-01	42.837501525878906	1.3989406091343914
3157	GOOGL	2017-03-02	42.49250030517578	-0.8053719484426569
3158	GOOGL	2017-03-03	42.45399856567383	-0.09060831729231777
3159	GOOGL	2017-03-06	42.36349868774414	-0.21317162337415319
3160	GOOGL	2017-03-07	42.557498931884766	0.4579419787080763
3161	GOOGL	2017-03-08	42.68199920654297	0.29254603250410405
3162	GOOGL	2017-03-09	42.891998291015625	0.4920085478106184
3163	GOOGL	2017-03-10	43.070499420166016	0.41616417108685244
3164	GOOGL	2017-03-13	43.229000091552734	0.3680028639568178
3165	GOOGL	2017-03-14	43.295501708984375	0.15383565960536139
3166	GOOGL	2017-03-15	43.419498443603516	0.2863963454046603
3167	GOOGL	2017-03-16	43.5	0.18540416007117866
3168	GOOGL	2017-03-17	43.618499755859375	0.27241323186062427
3169	GOOGL	2017-03-20	43.39550018310547	-0.5112499833833661
3170	GOOGL	2017-03-21	42.50699996948242	-2.0474477995968687
3171	GOOGL	2017-03-22	42.4900016784668	-0.039989392400852086
3172	GOOGL	2017-03-23	41.98249816894531	-1.1944068945016761
3173	GOOGL	2017-03-24	41.75699996948242	-0.5371243001201176
3174	GOOGL	2017-03-27	41.925498962402344	0.4035227459900481
3175	GOOGL	2017-03-28	42.03150177001953	0.252836126559286
3176	GOOGL	2017-03-29	42.493499755859375	1.0991707799729022
3177	GOOGL	2017-03-30	42.4739990234375	-0.04589109518847723
3178	GOOGL	2017-03-31	42.38999938964844	-0.1977671886810306
3179	GOOGL	2017-04-03	42.837501525878906	1.0556785625709386
3180	GOOGL	2017-04-04	42.628501892089844	-0.48788941078368175
3181	GOOGL	2017-04-05	42.445499420166016	-0.42929604326017445
3182	GOOGL	2017-04-06	42.255001068115234	-0.44880695162765605
3183	GOOGL	2017-04-07	42.10499954223633	-0.3549911775818093
3184	GOOGL	2017-04-10	42.084999084472656	-0.04750138458879949
3185	GOOGL	2017-04-11	41.99399948120117	-0.21622812225522425
3186	GOOGL	2017-04-12	42.073001861572266	0.18812778336689817
3187	GOOGL	2017-04-13	42.00899887084961	-0.15212366099580654
3188	GOOGL	2017-04-17	42.756500244140625	1.7793839257848054
3189	GOOGL	2017-04-18	42.699501037597656	-0.13331120699192622
3190	GOOGL	2017-04-19	42.82550048828125	0.2950841289050432
3191	GOOGL	2017-04-20	43.00400161743164	0.41681037492891093
3192	GOOGL	2017-04-21	42.9474983215332	-0.13139078637633972
3193	GOOGL	2017-04-24	43.94649887084961	2.32609718460719
3194	GOOGL	2017-04-25	44.44200134277344	1.127512963842725
3195	GOOGL	2017-04-26	44.457000732421875	0.033750481965810764
3196	GOOGL	2017-04-27	44.571998596191406	0.25867211434635884
3197	GOOGL	2017-04-28	46.22600173950195	3.7108570299826615
3198	GOOGL	2017-05-01	46.64099884033203	0.8977568580746276
3199	GOOGL	2017-05-02	46.85449981689453	0.4577538686368676
3200	GOOGL	2017-05-03	47.42250061035156	1.2122651947555907
3201	GOOGL	2017-05-04	47.736000061035156	0.66107743507553
3202	GOOGL	2017-05-05	47.513999938964844	-0.4650580731239806
3203	GOOGL	2017-05-08	47.93450164794922	0.8850059130457222
3204	GOOGL	2017-05-09	47.83549880981445	-0.20653774365254618
3205	GOOGL	2017-05-10	47.742000579833984	-0.19545783425861663
3206	GOOGL	2017-05-11	47.794498443603516	0.10996159174716524
3207	GOOGL	2017-05-12	47.75699996948242	-0.07845772074653867
3208	GOOGL	2017-05-15	47.96099853515625	0.42715950709673045
3209	GOOGL	2017-05-16	48.230499267578125	0.5619164334627502
3210	GOOGL	2017-05-17	47.10850143432617	-2.3263243182021
3211	GOOGL	2017-05-18	47.525001525878906	0.8841293585476917
3212	GOOGL	2017-05-19	47.73249816894531	0.4366052317818836
3213	GOOGL	2017-05-22	48.20349884033203	0.9867505147533873
3214	GOOGL	2017-05-23	48.52750015258789	0.6721531010208892
3215	GOOGL	2017-05-24	48.88050079345703	0.7274239137791572
3216	GOOGL	2017-05-25	49.59299850463867	1.4576317746667122
3217	GOOGL	2017-05-26	49.66350173950195	0.14216368638546584
3218	GOOGL	2017-05-30	49.80849838256836	0.2919581543543881
3219	GOOGL	2017-05-31	49.35449981689453	-0.9114881604877167
3220	GOOGL	2017-06-01	49.41450119018555	0.12157224470639161
3221	GOOGL	2017-06-02	49.805999755859375	0.7922746486239696
3222	GOOGL	2017-06-05	50.194000244140625	0.7790235919029165
3223	GOOGL	2017-06-06	49.83399963378906	-0.7172184097711698
3224	GOOGL	2017-06-07	50.07500076293945	0.4836078398712029
3225	GOOGL	2017-06-08	50.2140007019043	0.27758349844642094
3226	GOOGL	2017-06-09	48.50600051879883	-3.4014421460759947
3227	GOOGL	2017-06-12	48.09049987792969	-0.8565963724593395
3228	GOOGL	2017-06-13	48.525001525878906	0.903508279290377
3229	GOOGL	2017-06-14	48.39649963378906	-0.26481584348083675
3230	GOOGL	2017-06-15	48.00899887084961	-0.8006793174540117
3231	GOOGL	2017-06-16	47.930999755859375	-0.1624676973582817
3232	GOOGL	2017-06-19	48.76100158691406	1.7316597510637743
3233	GOOGL	2017-06-20	48.449501037597656	-0.638831318428057
3234	GOOGL	2017-06-21	48.929500579833984	0.9907213324319653
3235	GOOGL	2017-06-22	48.83100128173828	-0.20130861122318322
3236	GOOGL	2017-06-23	49.304500579833984	0.9696694429093711
3237	GOOGL	2017-06-26	48.60449981689453	-1.419750235185957
3238	GOOGL	2017-06-27	47.40449905395508	-2.4689087789405484
3239	GOOGL	2017-06-28	48.050498962402344	1.3627396583433926
3240	GOOGL	2017-06-29	46.89099884033203	-2.4130865383470312
3241	GOOGL	2017-06-30	46.48400115966797	-0.8679654746744148
3242	GOOGL	2017-07-03	45.972999572753906	-1.0993063724416108
3243	GOOGL	2017-07-05	46.612998962402344	1.3921201479046852
3244	GOOGL	2017-07-06	46.384498596191406	-0.49020739127993984
3245	GOOGL	2017-07-07	47.04050064086914	1.4142699921986468
3246	GOOGL	2017-07-10	47.54999923706055	1.0831062366473798
3247	GOOGL	2017-07-11	47.67649841308594	0.2660340232493619
3248	GOOGL	2017-07-12	48.382999420166016	1.4818642949796956
3249	GOOGL	2017-07-13	48.442501068115234	0.12298048624992397
3250	GOOGL	2017-07-14	48.84550094604492	0.8319138546604599
3251	GOOGL	2017-07-17	48.79800033569336	-0.09724664387009696
3252	GOOGL	2017-07-18	49.34749984741211	1.1260697322402757
3253	GOOGL	2017-07-19	49.63850021362305	0.5896962705521869
3254	GOOGL	2017-07-20	49.609500885009766	-0.058421041104139704
3255	GOOGL	2017-07-21	49.69200134277344	0.16629971334503058
3256	GOOGL	2017-07-24	49.91550064086914	0.4497691621514921
3257	GOOGL	2017-07-25	48.451499938964844	-2.9329580653461806
3258	GOOGL	2017-07-26	48.265499114990234	-0.38389074478378804
3259	GOOGL	2017-07-27	47.6254997253418	-1.3259976616499247
3260	GOOGL	2017-07-28	47.916500091552734	0.6110179796309678
3261	GOOGL	2017-07-31	47.275001525878906	-1.33878426940226
3262	GOOGL	2017-08-01	47.327999114990234	0.11210489138180346
3263	GOOGL	2017-08-02	47.38199996948242	0.11409917068538888
3264	GOOGL	2017-08-03	47.01499938964844	-0.7745569627081172
3265	GOOGL	2017-08-04	47.28950119018555	0.5838600533887295
3266	GOOGL	2017-08-07	47.287498474121094	-0.004235012030262553
3267	GOOGL	2017-08-08	47.20949935913086	-0.16494658737957746
3268	GOOGL	2017-08-09	47.00400161743164	-0.43528896618022506
3269	GOOGL	2017-08-10	46.179500579833984	-1.754108180636016
3270	GOOGL	2017-08-11	46.50450134277344	0.7037771280735239
3271	GOOGL	2017-08-14	46.94649887084961	0.950440312902856
3272	GOOGL	2017-08-15	46.90399932861328	-0.09052760750752897
3273	GOOGL	2017-08-16	47.2135009765625	0.6598619571453357
3274	GOOGL	2017-08-17	46.382999420166016	-1.7590340458098153
3275	GOOGL	2017-08-18	46.308998107910156	-0.15954404238827102
3276	GOOGL	2017-08-21	46.04349899291992	-0.5733207925845529
3277	GOOGL	2017-08-22	47.02000045776367	2.1208237562351684
3278	GOOGL	2017-08-23	47.12900161743164	0.23181871247721642
3279	GOOGL	2017-08-24	46.84450149536133	-0.603662526908022
3280	GOOGL	2017-08-25	46.525001525878906	-0.6820436962362786
3281	GOOGL	2017-08-28	46.40650177001953	-0.25470124013529105
3282	GOOGL	2017-08-29	46.787498474121094	0.8209985445351897
3283	GOOGL	2017-08-30	47.18149948120117	0.8421074430769337
3284	GOOGL	2017-08-31	47.762001037597656	1.2303584302736592
3285	GOOGL	2017-09-01	47.5994987487793	-0.3402334183830402
3286	GOOGL	2017-09-05	47.07400131225586	-1.1039978368194814
3287	GOOGL	2017-09-06	47.10100173950195	0.057357408534253196
3288	GOOGL	2017-09-07	47.49449920654297	0.835433329459323
3289	GOOGL	2017-09-08	47.070499420166016	-0.8927345133866393
3290	GOOGL	2017-09-11	47.16450119018555	0.19970421214452472
3291	GOOGL	2017-09-12	47.33250045776367	0.3561985462343431
3292	GOOGL	2017-09-13	47.52199935913086	0.4003568362847876
3293	GOOGL	2017-09-14	47.006500244140625	-1.0847588947058617
3294	GOOGL	2017-09-15	46.76449966430664	-0.5148236490210678
3295	GOOGL	2017-09-18	46.48749923706055	-0.592330569629762
3296	GOOGL	2017-09-19	46.84299850463867	0.7647201364075817
3297	GOOGL	2017-09-20	47.37699890136719	1.139979108458733
3298	GOOGL	2017-09-21	47.377498626708984	0.001054784712795076
3299	GOOGL	2017-09-22	47.16299819946289	-0.4527474718244662
3300	GOOGL	2017-09-25	46.7140007019043	-0.9520122017257715
3301	GOOGL	2017-09-26	46.871498107910156	0.3371524674388171
3302	GOOGL	2017-09-27	47.994998931884766	2.3969808291341987
3303	GOOGL	2017-09-28	48.240501403808594	0.511516777554788
3304	GOOGL	2017-09-29	48.68600082397461	0.9234966619373619
3305	GOOGL	2017-10-02	48.37350082397461	-0.6418682880318105
3306	GOOGL	2017-10-03	48.604000091552734	0.4764990411111336
3307	GOOGL	2017-10-04	48.3390007019043	-0.5452213586315424
3308	GOOGL	2017-10-05	49.259498596191406	1.9042551168229727
3309	GOOGL	2017-10-06	49.68199920654297	0.8577038386343494
3310	GOOGL	2017-10-09	49.615501403808594	-0.1338468737095755
3311	GOOGL	2017-10-10	49.38999938964844	-0.454499113744411
3312	GOOGL	2017-10-11	50.282501220703125	1.8070496903908495
3313	GOOGL	2017-10-12	50.282501220703125	0.0
3314	GOOGL	2017-10-13	50.39350128173828	0.2207528630048694
3315	GOOGL	2017-10-16	50.467498779296875	0.1468393655461364
3316	GOOGL	2017-10-17	50.54999923706055	0.16347245209131778
3317	GOOGL	2017-10-18	50.637001037597656	0.1721103894168241
3318	GOOGL	2017-10-19	50.09199905395508	-1.0762919850603292
3319	GOOGL	2017-10-20	50.253501892089844	0.3224124434738629
3320	GOOGL	2017-10-23	49.277000427246094	-1.9431510801786622
3321	GOOGL	2017-10-24	49.42449951171875	0.29932642651500085
3322	GOOGL	2017-10-25	49.573001861572266	0.3004630321411961
3323	GOOGL	2017-10-26	49.57099914550781	-0.004039933006372287
3324	GOOGL	2017-10-27	51.68349838256836	4.261562755391801
3325	GOOGL	2017-10-30	51.65650177001953	-0.05223449145991266
3326	GOOGL	2017-10-31	51.652000427246094	-0.0087139907256506
3327	GOOGL	2017-11-01	52.130001068115234	0.9254252244158989
3328	GOOGL	2017-11-02	52.14849853515625	0.03548334291580968
3329	GOOGL	2017-11-03	52.4995002746582	0.6730811995772523
3330	GOOGL	2017-11-06	52.13399887084961	-0.6961997769434403
3331	GOOGL	2017-11-07	52.61949920654297	0.9312547401093774
3332	GOOGL	2017-11-08	52.91450119018555	0.5606324425183828
3333	GOOGL	2017-11-09	52.38600158691406	-0.99878028023348
3334	GOOGL	2017-11-10	52.20750045776367	-0.3407420374586856
3335	GOOGL	2017-11-13	52.060001373291016	-0.28252470081762127
3336	GOOGL	2017-11-14	52.082000732421875	0.0422576998665658
3337	GOOGL	2017-11-15	51.820499420166016	-0.5020953661119099
3338	GOOGL	2017-11-16	52.423500061035156	1.1636334030282969
3339	GOOGL	2017-11-17	51.794498443603516	-1.1998466655208317
3340	GOOGL	2017-11-20	51.733001708984375	-0.11873217516741308
3341	GOOGL	2017-11-21	52.51499938964844	1.5116031446678058
3342	GOOGL	2017-11-22	52.59600067138672	0.1542440877458029
3343	GOOGL	2017-11-24	52.82600021362305	0.43729473591220813
3344	GOOGL	2017-11-27	53.60049819946289	1.4661302818836486
3345	GOOGL	2017-11-28	53.16450119018555	-0.8134196955686401
3346	GOOGL	2017-11-29	51.86899948120117	-2.4367795803255543
3347	GOOGL	2017-11-30	51.80849838256836	-0.11664211617333775
3348	GOOGL	2017-12-01	51.253501892089844	-1.071246046122143
3349	GOOGL	2017-12-04	50.59349822998047	-1.287724033957638
3350	GOOGL	2017-12-05	50.97999954223633	0.7639347461188661
3351	GOOGL	2017-12-06	51.63600158691406	1.286783151369475
3352	GOOGL	2017-12-07	52.22850036621094	1.1474528644507487
3353	GOOGL	2017-12-08	52.46900177001953	0.4604792443249739
3354	GOOGL	2017-12-11	52.5984992980957	0.24680768398031017
3355	GOOGL	2017-12-12	52.438499450683594	-0.3041908981192165
3356	GOOGL	2017-12-13	52.56949996948242	0.24981744361702862
3357	GOOGL	2017-12-14	52.87350082397461	0.5782837095058335
3358	GOOGL	2017-12-15	53.599998474121094	1.3740297858564787
3359	GOOGL	2017-12-18	54.25450134277344	1.2210874762773605
3360	GOOGL	2017-12-19	53.98899841308594	-0.489365717344048
3361	GOOGL	2017-12-20	53.678001403808594	-0.5760377455010568
3362	GOOGL	2017-12-21	53.54249954223633	-0.25243462503924397
3363	GOOGL	2017-12-22	53.44300079345703	-0.18583134823731973
3364	GOOGL	2017-12-26	53.29249954223633	-0.28161077968348325
3365	GOOGL	2017-12-27	53.0099983215332	-0.5300956478485941
3366	GOOGL	2017-12-28	52.79750061035156	-0.40086345578193017
3367	GOOGL	2017-12-29	52.66999816894531	-0.24149332815435187
3368	GOOGL	2018-01-02	53.660499572753906	1.880579909327973
3369	GOOGL	2018-01-03	54.57600021362305	1.7060978711685104
3370	GOOGL	2018-01-04	54.78799819946289	0.3884454430702844
3371	GOOGL	2018-01-05	55.51449966430664	1.326023013651323
3372	GOOGL	2018-01-08	55.71049880981445	0.35305937492549067
3373	GOOGL	2018-01-09	55.63949966430664	-0.12744302604468238
3374	GOOGL	2018-01-10	55.50699996948242	-0.23813962315196724
3375	GOOGL	2018-01-11	55.602500915527344	0.17205207649022558
3376	GOOGL	2018-01-12	56.532501220703125	1.6725871855812091
3377	GOOGL	2018-01-16	56.53499984741211	0.004419805695898837
3378	GOOGL	2018-01-17	56.95500183105469	0.7429061373948276
3379	GOOGL	2018-01-18	56.798500061035156	-0.2747814326891973
3380	GOOGL	2018-01-19	57.17499923706055	0.662868166625552
3381	GOOGL	2018-01-22	58.20800018310547	1.806735391043679
3382	GOOGL	2018-01-23	58.80849838256836	1.031642038162972
3383	GOOGL	2018-01-24	58.56449890136719	-0.4149051377130508
3384	GOOGL	2018-01-25	59.106998443603516	0.9263283258855948
3385	GOOGL	2018-01-26	59.37799835205078	0.45849039129577385
3386	GOOGL	2018-01-29	59.32400131225586	-0.090937790584944
3387	GOOGL	2018-01-30	58.868499755859375	-0.7678200160486814
3388	GOOGL	2018-01-31	59.111000061035156	0.4119355957455717
3389	GOOGL	2018-02-01	59.079498291015625	-0.053292568197127466
3390	GOOGL	2018-02-02	55.959999084472656	-5.280172135478944
3391	GOOGL	2018-02-05	53.11949920654297	-5.075946969981004
3392	GOOGL	2018-02-06	54.221500396728516	2.074569991521691
3393	GOOGL	2018-02-07	52.77050018310547	-2.676060608810804
3394	GOOGL	2018-02-08	50.385501861572266	-4.5195673970449874
3395	GOOGL	2018-02-09	52.313499450683594	3.8264927764503742
3396	GOOGL	2018-02-12	52.72800064086914	0.7923407811329941
3397	GOOGL	2018-02-13	52.707000732421875	-0.03982686275229019
3398	GOOGL	2018-02-14	53.6349983215332	1.7606723513305278
3399	GOOGL	2018-02-15	54.56800079345703	1.7395404141352433
3400	GOOGL	2018-02-16	54.775001525878906	0.37934454151140606
3401	GOOGL	2018-02-20	55.179500579833984	0.7384738342069541
3402	GOOGL	2018-02-21	55.6875	0.920630695870539
3403	GOOGL	2018-02-22	55.494998931884766	-0.3456809303977293
3404	GOOGL	2018-02-23	56.40449905395508	1.6388866376709776
3405	GOOGL	2018-02-26	57.185001373291016	1.3837589774342796
3406	GOOGL	2018-02-27	55.8754997253418	-2.289938998866292
3407	GOOGL	2018-02-28	55.19599914550781	-1.216097543957717
3408	GOOGL	2018-03-01	53.570499420166016	-2.9449593276799857
3409	GOOGL	2018-03-02	54.207000732421875	1.1881563904484693
3410	GOOGL	2018-03-05	54.737998962402344	0.979575004714972
3411	GOOGL	2018-03-06	55.04499816894531	0.560852081483354
3412	GOOGL	2018-03-07	55.75199890136719	1.284405043037573
3413	GOOGL	2018-03-08	56.46900177001953	1.2860576890181497
3414	GOOGL	2018-03-09	58.04199981689453	2.785595632239657
3415	GOOGL	2018-03-12	58.29650115966797	0.4384779014787732
3416	GOOGL	2018-03-13	56.99549865722656	-2.231699118405228
3417	GOOGL	2018-03-14	57.44449996948242	0.7877838124659142
3418	GOOGL	2018-03-15	57.53049850463867	0.14970716988038646
3419	GOOGL	2018-03-16	56.72100067138672	-1.4070759932432786
3420	GOOGL	2018-03-19	55.003501892089844	-3.0279768674167262
3421	GOOGL	2018-03-20	54.790000915527344	-0.3881588793770985
3422	GOOGL	2018-03-21	54.70000076293945	-0.1642638274940822
3423	GOOGL	2018-03-22	52.657501220703125	-3.734002767364075
3424	GOOGL	2018-03-23	51.32749938964844	-2.5257594838772546
3425	GOOGL	2018-03-26	52.704498291015625	2.6827702844313794
3426	GOOGL	2018-03-27	50.34700012207031	-4.473049256494277
3427	GOOGL	2018-03-28	50.25899887084961	-0.17478946314047894
3428	GOOGL	2018-03-29	51.856998443603516	3.179529255766278
3429	GOOGL	2018-04-02	50.631500244140625	-2.363226249578765
3430	GOOGL	2018-04-03	50.933998107910156	0.5974499319808979
3431	GOOGL	2018-04-04	51.48550033569336	1.0827781997689856
3432	GOOGL	2018-04-05	51.63199996948242	0.28454542120375237
3433	GOOGL	2018-04-06	50.497501373291016	-2.1972780385457913
3434	GOOGL	2018-04-09	51.00450134277344	1.0040100117717499
3435	GOOGL	2018-04-10	51.82500076293945	1.608680407738694
3436	GOOGL	2018-04-11	51.25299835205078	-1.1037190592724788
3437	GOOGL	2018-04-12	51.864498138427734	1.1931005132160832
3438	GOOGL	2018-04-13	51.801998138427734	-0.12050632367671676
3439	GOOGL	2018-04-16	52.30500030517578	0.9710091981469438
3440	GOOGL	2018-04-17	53.96799850463867	3.179424891998961
3441	GOOGL	2018-04-18	53.769500732421875	-0.3678064366232414
3442	GOOGL	2018-04-19	54.47249984741211	1.3074309885982238
3443	GOOGL	2018-04-20	53.86600112915039	-1.1134034971052142
3444	GOOGL	2018-04-23	53.69049835205078	-0.32581363646954076
3445	GOOGL	2018-04-24	51.13199996948242	-4.765272182411461
3446	GOOGL	2018-04-25	51.14950180053711	0.03422872382292663
3447	GOOGL	2018-04-26	52.16550064086914	1.9863318401301955
3448	GOOGL	2018-04-27	51.5724983215332	-1.1367710690987742
3449	GOOGL	2018-04-30	50.92900085449219	-1.2477531397239616
3450	GOOGL	2018-05-01	52.037498474121094	2.17655481362371
3451	GOOGL	2018-05-02	51.3025016784668	-1.4124368334496706
3452	GOOGL	2018-05-03	51.314998626708984	0.02435933499016496
3453	GOOGL	2018-05-04	52.54999923706055	2.40670494670685
3454	GOOGL	2018-05-07	52.972999572753906	0.8049483193808271
3455	GOOGL	2018-05-08	52.929500579833984	-0.08211540458489264
3456	GOOGL	2018-05-09	54.4474983215332	2.8679615811027848
3457	GOOGL	2018-05-10	55.27349853515625	1.517058155262152
3458	GOOGL	2018-05-11	55.16899871826172	-0.18905953063214076
3459	GOOGL	2018-05-14	55.33000183105469	0.29183620608230765
3460	GOOGL	2018-05-15	54.243499755859375	-1.9636761959864968
3461	GOOGL	2018-05-16	54.204498291015625	-0.07190071625040595
3462	GOOGL	2018-05-17	54.0629997253418	-0.26104579902971325
3463	GOOGL	2018-05-18	53.481998443603516	-1.0746745180436945
3464	GOOGL	2018-05-21	54.20050048828125	1.3434465158129738
3465	GOOGL	2018-05-22	53.765499114990234	-0.8025781484897299
3466	GOOGL	2018-05-23	54.29800033569336	0.9904143539414489
3467	GOOGL	2018-05-24	54.272499084472656	-0.04696535979786809
3468	GOOGL	2018-05-25	54.20399856567383	-0.12621589194227179
3469	GOOGL	2018-05-29	53.403499603271484	-1.476826403189524
3470	GOOGL	2018-05-30	53.87350082397461	0.8800944211422745
3471	GOOGL	2018-05-31	55.0	2.0910079330209053
3472	GOOGL	2018-06-01	56.75	3.1818181818181746
3473	GOOGL	2018-06-04	57.652000427246094	1.5894280656318927
3474	GOOGL	2018-06-05	57.55099868774414	-0.17519208137349862
3475	GOOGL	2018-06-06	57.34749984741211	-0.3535974092059857
3476	GOOGL	2018-06-07	56.72100067138672	-1.0924611843451837
3477	GOOGL	2018-06-08	56.635501861572266	-0.15073572187097595
3478	GOOGL	2018-06-11	57.04499816894531	0.7230381896746074
3479	GOOGL	2018-06-12	57.40950012207031	0.6389726791566908
3480	GOOGL	2018-06-13	57.21149826049805	-0.3448938958730774
3481	GOOGL	2018-06-14	58.00550079345703	1.3878373353267026
3482	GOOGL	2018-06-15	57.9635009765625	-0.07240661026974848
3483	GOOGL	2018-06-18	59.17900085449219	2.0970090789049767
3484	GOOGL	2018-06-19	58.93450164794922	-0.4131519677801565
3485	GOOGL	2018-06-20	59.20349884033203	0.45643415123741704
3486	GOOGL	2018-06-21	58.47200012207031	-1.2355667022898809
3487	GOOGL	2018-06-22	58.464500427246094	-0.012826130128196223
3488	GOOGL	2018-06-25	56.9640007019043	-2.5665142340676184
3489	GOOGL	2018-06-26	56.63100051879883	-0.5845800488067487
3490	GOOGL	2018-06-27	55.84700012207031	-1.384401457763873
3491	GOOGL	2018-06-28	56.3390007019043	0.880979423708661
3492	GOOGL	2018-06-29	56.45949935913086	0.2138814244578624
3493	GOOGL	2018-07-02	57.105499267578125	1.1441828492635864
3494	GOOGL	2018-07-03	55.81399917602539	-2.261603712632254
3495	GOOGL	2018-07-05	57.06449890136719	2.2404768405825726
3496	GOOGL	2018-07-06	57.75400161743164	1.208286639397671
3497	GOOGL	2018-07-09	58.36399841308594	1.0561983214513404
3498	GOOGL	2018-07-10	58.356998443603516	-0.011993642781082947
3499	GOOGL	2018-07-11	58.573001861572266	0.37014141187794447
3500	GOOGL	2018-07-12	60.0629997253418	2.543830461841279
3501	GOOGL	2018-07-13	60.22100067138672	0.2630586996444251
3502	GOOGL	2018-07-16	59.82550048828125	-0.6567479429038903
3503	GOOGL	2018-07-17	60.65399932861328	1.3848590209359246
3504	GOOGL	2018-07-18	60.64550018310547	-0.01401250635059137
3505	GOOGL	2018-07-19	59.95500183105469	-1.138581345633194
3506	GOOGL	2018-07-20	59.89400100708008	-0.10174434511152075
3507	GOOGL	2018-07-23	60.54999923706055	1.0952653336732787
3508	GOOGL	2018-07-24	62.907501220703125	3.8934797908298346
3509	GOOGL	2018-07-25	63.797000885009766	1.4139802838232907
3510	GOOGL	2018-07-26	64.2750015258789	0.7492525263541827
3511	GOOGL	2018-07-27	62.644500732421875	-2.5367573002709976
3512	GOOGL	2018-07-30	61.50199890136719	-1.8237863143562127
3513	GOOGL	2018-07-31	61.361000061035156	-0.22925895556363818
3514	GOOGL	2018-08-01	61.64950180053711	0.4701711823715149
3515	GOOGL	2018-08-02	62.05649948120117	0.6601799994765178
3516	GOOGL	2018-08-03	61.90800094604492	-0.23929570052728666
3517	GOOGL	2018-08-06	61.88349914550781	-0.039577760810693974
3518	GOOGL	2018-08-07	62.79199981689453	1.4680822576799368
3519	GOOGL	2018-08-08	63.06650161743164	0.4371604684316077
3520	GOOGL	2018-08-09	63.222999572753906	0.24814751303567917
3521	GOOGL	2018-08-10	62.6254997253418	-0.945067224664875
3522	GOOGL	2018-08-13	62.43199920654297	-0.3089803987951667
3523	GOOGL	2018-08-14	62.90700149536133	0.7608314563929186
3524	GOOGL	2018-08-15	61.611000061035156	-2.0601863123641873
3525	GOOGL	2018-08-16	61.202999114990234	-0.6622209437287752
3526	GOOGL	2018-08-17	60.79249954223633	-0.6707180672349877
3527	GOOGL	2018-08-20	61.09749984741211	0.5017071307684473
3528	GOOGL	2018-08-21	60.87049865722656	-0.37153924588153586
3529	GOOGL	2018-08-22	61.087501525878906	0.3564992458404692
3530	GOOGL	2018-08-23	61.05799865722656	-0.048296080074328174
3531	GOOGL	2018-08-24	61.837501525878906	1.2766597101034893
3532	GOOGL	2018-08-27	62.813499450683594	1.5783269063615712
3533	GOOGL	2018-08-28	62.292999267578125	-0.8286438228364057
3534	GOOGL	2018-08-29	63.23249816894531	1.5081933963904781
3535	GOOGL	2018-08-30	62.72200012207031	-0.8073349332348823
3536	GOOGL	2018-08-31	61.59000015258789	-1.8047893359256828
3537	GOOGL	2018-09-04	60.56549835205078	-1.6634223055673414
3538	GOOGL	2018-09-05	59.95500183105469	-1.007993886960934
3539	GOOGL	2018-09-06	59.199501037597656	-1.2601130354160106
3540	GOOGL	2018-09-07	58.87950134277344	-0.5405445809771092
3541	GOOGL	2018-09-10	58.75299835205078	-0.21485064893163042
3542	GOOGL	2018-09-11	59.4995002746582	1.270576725521888
3543	GOOGL	2018-09-12	58.58000183105469	-1.5453885147925228
3544	GOOGL	2018-09-13	59.106998443603516	0.8996186344764734
3545	GOOGL	2018-09-14	58.89899826049805	-0.35190449283925007
3546	GOOGL	2018-09-17	57.99150085449219	-1.5407688293647803
3547	GOOGL	2018-09-18	58.355499267578125	0.6276754485097014
3548	GOOGL	2018-09-19	58.7135009765625	0.6134840991468993
3549	GOOGL	2018-09-20	59.57849884033203	1.4732520619317624
3550	GOOGL	2018-09-21	58.60599899291992	-1.6323000181967862
3551	GOOGL	2018-09-24	58.97800064086914	0.6347501183183724
3552	GOOGL	2018-09-25	59.69449996948242	1.2148586266533812
3553	GOOGL	2018-09-26	59.702999114990234	0.014237736327737949
3554	GOOGL	2018-09-27	60.36800003051758	1.1138484253471637
3555	GOOGL	2018-09-28	60.354000091552734	-0.023190993502797408
3556	GOOGL	2018-10-01	60.42649841308594	0.12012181698517477
3557	GOOGL	2018-10-02	60.38199996948242	-0.0736406125989908
3558	GOOGL	2018-10-03	60.576499938964844	0.32211581196501804
3559	GOOGL	2018-10-04	58.85350036621094	-2.844336623096333
3560	GOOGL	2018-10-05	58.39149856567383	-0.7850030969480892
3561	GOOGL	2018-10-08	57.79600143432617	-1.0198353287300788
3562	GOOGL	2018-10-09	57.25849914550781	-0.929999092461653
3563	GOOGL	2018-10-10	54.608001708984375	-4.629002639045565
3564	GOOGL	2018-10-11	54.5369987487793	-0.1300229965994104
3565	GOOGL	2018-10-12	56.027000427246094	2.732093280985959
3566	GOOGL	2018-10-15	55.12200164794922	-1.6152904356749542
3567	GOOGL	2018-10-16	56.65399932861328	2.7792852851181937
3568	GOOGL	2018-10-17	56.37950134277344	-0.48451651973880905
3569	GOOGL	2018-10-18	54.89550018310547	-2.632164393660752
3570	GOOGL	2018-10-19	55.25899887084961	0.6621648159351512
3571	GOOGL	2018-10-22	55.56850051879883	0.5600927528067956
3572	GOOGL	2018-10-23	55.74549865722656	0.3185224304691481
3573	GOOGL	2018-10-24	52.85599899291992	-5.183377553179458
3574	GOOGL	2018-10-25	55.179500579833984	4.395908943515181
3575	GOOGL	2018-10-26	54.1875	-1.797770130954257
3576	GOOGL	2018-10-29	51.73649978637695	-4.523183785232843
3577	GOOGL	2018-10-30	52.47549819946289	1.4283888862549832
3578	GOOGL	2018-10-31	54.52899932861328	3.9132570430201463
3579	GOOGL	2018-11-01	54.29899978637695	-0.42179307353553686
3580	GOOGL	2018-11-02	53.574501037597656	-1.334276416931468
3581	GOOGL	2018-11-05	52.7864990234375	-1.4708527357205847
3582	GOOGL	2018-11-06	53.47850036621094	1.3109438124816464
3583	GOOGL	2018-11-07	55.4119987487793	3.6154685889247418
3584	GOOGL	2018-11-08	54.73149871826172	-1.2280734243187208
3585	GOOGL	2018-11-09	53.85100173950195	-1.6087572958530694
3586	GOOGL	2018-11-12	52.46799850463867	-2.56820335776371
3587	GOOGL	2018-11-13	52.39849853515625	-0.13246163654646592
3588	GOOGL	2018-11-14	52.729000091552734	0.6307462344073311
3589	GOOGL	2018-11-15	53.5525016784668	1.5617621906052204
3590	GOOGL	2018-11-16	53.41350173950195	-0.25955825518555464
3591	GOOGL	2018-11-19	51.37099838256836	-3.823945800997841
3592	GOOGL	2018-11-20	51.522499084472656	0.29491484821073666
3593	GOOGL	2018-11-21	52.17150115966797	1.2596478950511525
3594	GOOGL	2018-11-23	51.505001068115234	-1.2775175656014714
3595	GOOGL	2018-11-26	52.797000885009766	2.5084939134082607
3596	GOOGL	2018-11-27	52.61399841308594	-0.34661527900495814
3597	GOOGL	2018-11-28	54.589500427246094	3.75470801259008
3598	GOOGL	2018-11-29	54.729000091552734	0.2555430315625662
3599	GOOGL	2018-11-30	55.48249816894531	1.3767802739536483
3600	GOOGL	2018-12-03	55.81800079345703	0.6046999244520457
3601	GOOGL	2018-12-04	53.12350082397461	-4.827295731090153
3602	GOOGL	2018-12-06	53.90399932861328	1.4692151167236878
3603	GOOGL	2018-12-07	52.32899856567383	-2.9218625381353003
3604	GOOGL	2018-12-10	52.659000396728516	0.6306289822086475
3605	GOOGL	2018-12-11	53.08250045776367	0.8042311054986762
3606	GOOGL	2018-12-12	53.686500549316406	1.1378516202968258
3607	GOOGL	2018-12-13	53.676998138427734	-0.01769981427629519
3608	GOOGL	2018-12-14	52.58549880981445	-2.0334582157489733
3609	GOOGL	2018-12-17	51.282501220703125	-2.4778648460174746
3610	GOOGL	2018-12-18	52.170501708984375	1.7315857595548767
3611	GOOGL	2018-12-19	51.77299880981445	-0.7619303747302575
3612	GOOGL	2018-12-20	51.17900085449219	-1.1473122457215323
3613	GOOGL	2018-12-21	49.5625	-3.1585236669392724
3614	GOOGL	2018-12-24	49.23350143432617	-0.663805428850095
3615	GOOGL	2018-12-26	52.39250183105469	6.416363461254915
3616	GOOGL	2018-12-27	52.64500045776367	0.48193657085358055
3617	GOOGL	2018-12-28	52.33399963378906	-0.5907509189293725
3618	GOOGL	2018-12-31	52.24800109863281	-0.16432631894758298
3619	GOOGL	2019-01-02	52.73400115966797	0.9301792428722644
3620	GOOGL	2019-01-03	51.27349853515625	-2.7695653513747476
3621	GOOGL	2019-01-04	53.903499603271484	5.12935754971342
3622	GOOGL	2019-01-07	53.79600143432617	-0.1994270682543764
3623	GOOGL	2019-01-08	54.26850128173828	0.8783177835046674
3624	GOOGL	2019-01-09	54.08250045776367	-0.342741773923283
3625	GOOGL	2019-01-10	53.94150161743164	-0.26071065342503363
3626	GOOGL	2019-01-11	53.2234992980957	-1.331075883701227
3627	GOOGL	2019-01-14	52.57550048828125	-1.217505083957604
3628	GOOGL	2019-01-15	54.32550048828125	3.328546535453447
3629	GOOGL	2019-01-16	54.47549819946289	0.27610921175773573
3630	GOOGL	2019-01-17	54.95600128173828	0.8820535803381269
3631	GOOGL	2019-01-18	55.3650016784668	0.7442324535799516
3632	GOOGL	2019-01-22	53.93149948120117	-2.5891847806502666
3633	GOOGL	2019-01-23	54.22050094604492	0.5358676610586199
3634	GOOGL	2019-01-24	54.20000076293945	-0.0378089149819294
3635	GOOGL	2019-01-25	55.07550048828125	1.6153131236493312
3636	GOOGL	2019-01-28	53.99300003051758	-1.9654845587721903
3637	GOOGL	2019-01-29	53.50299835205078	-0.9075281577053396
3638	GOOGL	2019-01-30	54.89950180053711	2.610140536979455
3639	GOOGL	2019-01-31	56.294498443603516	2.5410005506693922
3640	GOOGL	2019-02-01	55.930999755859375	-0.6457090795618292
3641	GOOGL	2019-02-04	57.07099914550781	2.0382245885547823
3642	GOOGL	2019-02-05	57.59349822998047	0.9155246838074449
3643	GOOGL	2019-02-06	56.144500732421875	-2.515904645646816
3644	GOOGL	2019-02-07	55.295501708984375	-1.5121677321234595
3645	GOOGL	2019-02-08	55.11899948120117	-0.31919816680952007
3646	GOOGL	2019-02-11	55.10599899291992	-0.023586219640436834
3647	GOOGL	2019-02-12	56.37900161743164	2.310098079657852
3648	GOOGL	2019-02-13	56.43149948120117	0.09311598691612577
3649	GOOGL	2019-02-14	56.459999084472656	0.05050300547300157
3650	GOOGL	2019-02-15	55.98149871826172	-0.8475033191109871
3651	GOOGL	2019-02-19	56.32550048828125	0.6144918908848718
3652	GOOGL	2019-02-20	56.02949905395508	-0.5255194037516953
3653	GOOGL	2019-02-21	55.21049880981445	-1.46173044194442
3654	GOOGL	2019-02-22	55.827999114990234	1.1184472491416964
3655	GOOGL	2019-02-25	55.86650085449219	0.06896492819428168
3656	GOOGL	2019-02-26	56.10049819946289	0.4188509059841916
3657	GOOGL	2019-02-27	56.144500732421875	0.07843519107892938
3658	GOOGL	2019-02-28	56.32749938964844	0.3259422647619914
3659	GOOGL	2019-03-01	57.42599868774414	1.9502007190072002
3660	GOOGL	2019-03-04	57.67100143432617	0.42664081109715646
3661	GOOGL	2019-03-05	58.45949935913086	1.367234667673678
3662	GOOGL	2019-03-06	58.24700164794922	-0.36349560552377813
3663	GOOGL	2019-03-07	57.54249954223633	-1.209507933079501
3664	GOOGL	2019-03-08	57.49850082397461	-0.07646299450273508
3665	GOOGL	2019-03-11	58.9630012512207	2.5470236723727835
3666	GOOGL	2019-03-12	59.86249923706055	1.5255295130032431
3667	GOOGL	2019-03-13	59.952999114990234	0.15117958502084416
3668	GOOGL	2019-03-14	59.62649917602539	-0.5445931709581631
3669	GOOGL	2019-03-15	59.51499938964844	-0.18699703641461562
3670	GOOGL	2019-03-18	59.4275016784668	-0.1470179149440809
3671	GOOGL	2019-03-19	60.12300109863281	1.1703325910098483
3672	GOOGL	2019-03-20	61.32149887084961	1.9934097605185164
3673	GOOGL	2019-03-21	61.80649948120117	0.7909144741765628
3674	GOOGL	2019-03-22	60.38249969482422	-2.3039644670542647
3675	GOOGL	2019-03-25	59.86899948120117	-0.8504123151878429
3676	GOOGL	2019-03-26	59.492000579833984	-0.6297063666239611
3677	GOOGL	2019-03-27	58.9005012512207	-0.9942501896864853
3678	GOOGL	2019-03-28	58.61349868774414	-0.4872667589914892
3679	GOOGL	2019-03-29	58.84450149536133	0.3941119584889963
3680	GOOGL	2019-04-01	59.94900131225586	1.8769804974583693
3681	GOOGL	2019-04-02	60.277000427246094	0.5471302403884826
3682	GOOGL	2019-04-03	60.54050064086914	0.4371488490723552
3683	GOOGL	2019-04-04	60.97249984741211	0.7135705882341803
3684	GOOGL	2019-04-05	60.5724983215332	-0.6560359619171563
3685	GOOGL	2019-04-08	60.41400146484375	-0.2616647176217124
3686	GOOGL	2019-04-09	60.134498596191406	-0.4626458467827055
3687	GOOGL	2019-04-10	60.3224983215332	0.31263206600296023
3688	GOOGL	2019-04-11	60.47949981689453	0.26027021381720417
3689	GOOGL	2019-04-12	61.13650131225586	1.0863209804155893
3690	GOOGL	2019-04-15	61.326499938964844	0.31077772301453255
3691	GOOGL	2019-04-16	61.59550094604492	0.43863746887202737
3692	GOOGL	2019-04-17	62.00699996948242	0.6680666885036768
3693	GOOGL	2019-04-18	62.07350158691406	0.10724856462072108
3694	GOOGL	2019-04-22	62.6879997253418	0.9899524317430686
3695	GOOGL	2019-04-23	63.52949905395508	1.3423611094630417
3696	GOOGL	2019-04-24	63.002498626708984	-0.8295365697729151
3697	GOOGL	2019-04-25	63.367000579833984	0.5785515829851207
3698	GOOGL	2019-04-26	63.87099838256836	0.7953631987037246
3699	GOOGL	2019-04-29	64.80999755859375	1.470149519819719
3700	GOOGL	2019-04-30	59.948001861572266	-7.501922357929159
3701	GOOGL	2019-05-01	58.66600036621094	-2.138522478733551
3702	GOOGL	2019-05-02	58.32550048828125	-0.5804041110765712
3703	GOOGL	2019-05-03	59.477500915527344	1.9751230895610705
3704	GOOGL	2019-05-06	59.67300033569336	0.3286947453351674
3705	GOOGL	2019-05-07	58.94300079345703	-1.2233330620710858
3706	GOOGL	2019-05-08	58.53900146484375	-0.6854067882104298
3707	GOOGL	2019-05-09	58.39849853515625	-0.24001593155270617
3708	GOOGL	2019-05-10	58.38199996948242	-0.028251694971059838
3709	GOOGL	2019-05-13	56.829498291015625	-2.659212906851982
3710	GOOGL	2019-05-14	56.24300003051758	-1.032031388865473
3711	GOOGL	2019-05-15	58.540000915527344	4.08406536593604
3712	GOOGL	2019-05-16	59.224998474121094	1.1701358863697164
3713	GOOGL	2019-05-17	58.43899917602539	-1.3271411031595903
3714	GOOGL	2019-05-20	57.233001708984375	-2.0636860385106925
3715	GOOGL	2019-05-21	57.72200012207031	0.8543993823220575
3716	GOOGL	2019-05-22	57.79249954223633	0.12213613529836742
3717	GOOGL	2019-05-23	57.266998291015625	-0.9092897095351438
3718	GOOGL	2019-05-24	56.93050003051758	-0.5875954223897861
3719	GOOGL	2019-05-28	56.97800064086914	0.0834361376170989
3720	GOOGL	2019-05-29	55.99700164794922	-1.7217153671346463
3721	GOOGL	2019-05-30	56.070499420166016	0.13125304936658644
3722	GOOGL	2019-05-31	55.32500076293945	-1.3295737775405714
3723	GOOGL	2019-06-03	51.9370002746582	-6.1238146255042984
3724	GOOGL	2019-06-04	52.7244987487793	1.5162571383725787
3725	GOOGL	2019-06-05	52.231998443603516	-0.9341014459377517
3726	GOOGL	2019-06-06	52.38800048828125	0.29867140704213924
3727	GOOGL	2019-06-07	53.41849899291992	1.967050650977198
3728	GOOGL	2019-06-10	54.13800048828125	1.3469144751833806
3729	GOOGL	2019-06-11	54.051998138427734	-0.15885763987927293
3730	GOOGL	2019-06-12	53.95500183105469	-0.17944999392000005
3731	GOOGL	2019-06-13	54.550498962402344	1.1036921715104286
3732	GOOGL	2019-06-14	54.314998626708984	-0.43171069041123555
3733	GOOGL	2019-06-17	54.69449996948242	0.6987045058799213
3734	GOOGL	2019-06-18	55.262001037597656	1.0375834287394081
3735	GOOGL	2019-06-19	55.22549819946289	-0.06605413747129418
3736	GOOGL	2019-06-20	55.65999984741211	0.7867772353630675
3737	GOOGL	2019-06-21	56.26850128173828	1.0932472799035864
3738	GOOGL	2019-06-24	55.834999084472656	-0.7704171737133447
3739	GOOGL	2019-06-25	54.37900161743164	-2.607678858986351
3740	GOOGL	2019-06-26	54.01599884033203	-0.6675421877978094
3741	GOOGL	2019-06-27	53.83150100708008	-0.3415614581104287
3742	GOOGL	2019-06-28	54.13999938964844	0.573081516950058
3743	GOOGL	2019-07-01	55.0	1.588475471087647
3744	GOOGL	2019-07-02	55.630001068115234	1.1454564874822548
3745	GOOGL	2019-07-03	56.14950180053711	0.9338499414835111
3746	GOOGL	2019-07-05	56.63349914550781	0.8619797673183882
3747	GOOGL	2019-07-08	55.839500427246094	-1.4019948091529844
3748	GOOGL	2019-07-09	56.214500427246094	0.6715676127664993
3749	GOOGL	2019-07-10	57.045501708984375	1.4782685524596717
3750	GOOGL	2019-07-11	57.20399856567383	0.27784286567944516
3751	GOOGL	2019-07-12	57.266998291015625	0.11013168121363215
3752	GOOGL	2019-07-15	57.5255012512207	0.4513995283835781
3753	GOOGL	2019-07-16	57.67300033569336	0.25640643065152346
3754	GOOGL	2019-07-17	57.33700180053711	-0.5825924318147546
3755	GOOGL	2019-07-18	57.36199951171875	0.04359786943273214
3756	GOOGL	2019-07-19	56.57749938964844	-1.3676303628677444
3757	GOOGL	2019-07-22	56.96049880981445	0.6769465322747914
3758	GOOGL	2019-07-23	57.40250015258789	0.7759787080679148
3759	GOOGL	2019-07-24	56.98649978637695	-0.7247077481035147
3760	GOOGL	2019-07-25	56.797000885009766	-0.33253297198030385
3761	GOOGL	2019-07-26	62.26100158691406	9.620227506319612
3762	GOOGL	2019-07-29	62.09199905395508	-0.2714420402040285
3763	GOOGL	2019-07-30	61.400001525878906	-1.1144713306377119
3764	GOOGL	2019-07-31	60.90999984741211	-0.798048316432487
3765	GOOGL	2019-08-01	60.5890007019043	-0.5270056580396587
3766	GOOGL	2019-08-02	59.816001892089844	-1.275807161134046
3767	GOOGL	2019-08-05	57.73749923706055	-3.4748271186345603
3768	GOOGL	2019-08-06	58.55400085449219	1.414161728895147
3769	GOOGL	2019-08-07	58.795501708984375	0.41244125246424623
3770	GOOGL	2019-08-08	60.30950164794922	2.575026821709203
3771	GOOGL	2019-08-09	59.44499969482422	-1.4334423755836156
3772	GOOGL	2019-08-12	58.724998474121094	-1.2112056933290094
3773	GOOGL	2019-08-13	59.83649826049805	1.8927199919243298
3774	GOOGL	2019-08-14	58.212501525878906	-2.714057108671497
3775	GOOGL	2019-08-15	58.465999603271484	0.4354701666271499
3776	GOOGL	2019-08-16	58.96049880981445	0.8457893645853254
3777	GOOGL	2019-08-19	60.02199935913086	1.8003588347181854
3778	GOOGL	2019-08-20	59.17649841308594	-1.4086517528115294
3779	GOOGL	2019-08-21	59.57899856567383	0.6801689241195286
3780	GOOGL	2019-08-22	59.57600021362305	-0.00503256537196517
3781	GOOGL	2019-08-23	57.67900085449219	-3.1841670342566575
3782	GOOGL	2019-08-26	58.558998107910156	1.5256804736232477
3783	GOOGL	2019-08-27	58.54100036621094	-0.030734374358754035
3784	GOOGL	2019-08-28	58.6875	0.2502513330360223
3785	GOOGL	2019-08-29	59.71200180053711	1.745689968966313
3786	GOOGL	2019-08-30	59.5265007019043	-0.3106596547415408
3787	GOOGL	2019-09-03	58.477500915527344	-1.7622399670864541
3788	GOOGL	2019-09-04	59.11349868774414	1.08759396735425
3789	GOOGL	2019-09-05	60.609500885009766	2.530728565345064
3790	GOOGL	2019-09-06	60.316001892089844	-0.48424585029458456
3791	GOOGL	2019-09-09	60.26350021362305	-0.08704436106479196
3792	GOOGL	2019-09-10	60.28499984741211	0.03567604555470005
3793	GOOGL	2019-09-11	61.0	1.1860332659826334
3794	GOOGL	2019-09-12	61.74850082397461	1.227050531105922
3795	GOOGL	2019-09-13	62.00149917602539	0.40972387778612784
3796	GOOGL	2019-09-16	61.58150100708008	-0.6774000218170761
3797	GOOGL	2019-09-17	61.49399948120117	-0.1420906026126989
3798	GOOGL	2019-09-18	61.63249969482422	0.22522557451378766
3799	GOOGL	2019-09-19	61.9375	0.49486927625197463
3800	GOOGL	2019-09-20	61.492000579833984	-0.7192725249905441
3801	GOOGL	2019-09-23	61.734500885009766	0.3943607345494371
3802	GOOGL	2019-09-24	60.916500091552734	-1.3250302209143694
3803	GOOGL	2019-09-25	62.297000885009766	2.2662181697606476
3804	GOOGL	2019-09-26	62.114498138427734	-0.29295591118246866
3805	GOOGL	2019-09-27	61.29750061035156	-1.315308909452062
3806	GOOGL	2019-09-30	61.05699920654297	-0.3923510769833549
3807	GOOGL	2019-10-01	60.29999923706055	-1.2398250476110872
3808	GOOGL	2019-10-02	58.895999908447266	-2.3283571250037105
3809	GOOGL	2019-10-03	59.471500396728516	0.9771469865115678
3810	GOOGL	2019-10-04	60.54800033569336	1.810110610601079
3811	GOOGL	2019-10-07	60.412498474121094	-0.22379246353473325
3812	GOOGL	2019-10-08	59.506500244140625	-1.4996867417568782
3813	GOOGL	2019-10-09	60.119998931884766	1.0309775994674641
3814	GOOGL	2019-10-10	60.4734992980957	0.5879913048758567
3815	GOOGL	2019-10-11	60.785499572753906	0.5159289247017806
3816	GOOGL	2019-10-14	60.88850021362305	0.1694493614317727
3817	GOOGL	2019-10-15	62.11199951171875	2.009409484226321
3818	GOOGL	2019-10-16	62.150001525878906	0.06118304749307413
3819	GOOGL	2019-10-17	62.63999938964844	0.7884116681244224
3820	GOOGL	2019-10-18	62.22050094604492	-0.6696973941427542
3821	GOOGL	2019-10-21	62.2140007019043	-0.010447109942524069
3822	GOOGL	2019-10-22	62.060001373291016	-0.24753162772984671
3823	GOOGL	2019-10-23	62.881500244140625	1.3237171328893238
3824	GOOGL	2019-10-24	62.955501556396484	0.1176837574939249
3825	GOOGL	2019-10-25	63.21500015258789	0.4121936761300349
3826	GOOGL	2019-10-28	64.4489974975586	1.9520641335001088
3827	GOOGL	2019-10-29	63.03300094604492	-2.19708080264136
3828	GOOGL	2019-10-30	63.03499984741211	0.0031711981615778484
3829	GOOGL	2019-10-31	62.939998626708984	-0.1507118599715973
3830	GOOGL	2019-11-01	63.61249923706055	1.0684789085238178
3831	GOOGL	2019-11-04	64.48049926757812	1.364511756223985
3832	GOOGL	2019-11-05	64.5719985961914	0.14190232652135926
3833	GOOGL	2019-11-06	64.55049896240234	-0.03329559910869584
3834	GOOGL	2019-11-07	65.34700012207031	1.2339194467449355
3835	GOOGL	2019-11-08	65.44999694824219	0.15761523249648857
3836	GOOGL	2019-11-11	64.91400146484375	-0.8189388974644274
3837	GOOGL	2019-11-12	64.8604965209961	-0.08242435012519866
3838	GOOGL	2019-11-13	64.80899810791016	-0.07939873397247998
3839	GOOGL	2019-11-14	65.4574966430664	1.000630397150215
3840	GOOGL	2019-11-15	66.677001953125	1.8630491121718995
3841	GOOGL	2019-11-18	65.99199676513672	-1.027348512864823
3842	GOOGL	2019-11-19	65.62950134277344	-0.5493020974246199
3843	GOOGL	2019-11-20	65.09300231933594	-0.8174662498735774
3844	GOOGL	2019-11-21	65.00700378417969	-0.1321164058992963
3845	GOOGL	2019-11-22	64.68350219726562	-0.4976411280053328
3846	GOOGL	2019-11-25	65.28199768066406	0.9252675923038245
3847	GOOGL	2019-11-26	65.6500015258789	0.5637141299121851
3848	GOOGL	2019-11-27	65.60649871826172	-0.06626474730551113
3849	GOOGL	2019-11-29	65.20449829101562	-0.6127448272654101
3850	GOOGL	2019-12-02	64.44300079345703	-1.1678603739268656
3851	GOOGL	2019-12-03	64.73699951171875	0.4562151275419257
3852	GOOGL	2019-12-04	65.9469985961914	1.8690997321456404
3853	GOOGL	2019-12-05	66.3479995727539	0.6080655452083805
3854	GOOGL	2019-12-06	66.96949768066406	0.9367247119917321
3855	GOOGL	2019-12-09	67.14949798583984	0.26877953607191696
3856	GOOGL	2019-12-10	67.14450073242188	-0.007441981798617103
3857	GOOGL	2019-12-11	67.2125015258789	0.10127529837182792
3858	GOOGL	2019-12-12	67.42449951171875	0.3154145151973209
3859	GOOGL	2019-12-13	67.34349822998047	-0.12013627438821617
3860	GOOGL	2019-12-16	68.03500366210938	1.0268332508765576
3861	GOOGL	2019-12-17	67.74449920654297	-0.42699263603949156
3862	GOOGL	2019-12-18	67.59549713134766	-0.21994712034261177
3863	GOOGL	2019-12-19	67.8219985961914	0.3350836586106132
3864	GOOGL	2019-12-20	67.56099700927734	-0.38483322862254976
3865	GOOGL	2019-12-23	67.53150177001953	-0.04365719951373581
3866	GOOGL	2019-12-24	67.22149658203125	-0.45905270853299207
3867	GOOGL	2019-12-26	68.12349700927734	1.341833302008344
3868	GOOGL	2019-12-27	67.73200225830078	-0.5746838729128179
3869	GOOGL	2019-12-30	66.9854965209961	-1.1021462712084484
3870	GOOGL	2019-12-31	66.96949768066406	-0.02388403634063785
3871	GOOGL	2020-01-02	68.43399810791016	2.1868171002706216
3872	GOOGL	2020-01-03	68.07599639892578	-0.5231342883399326
3873	GOOGL	2020-01-06	69.8905029296875	2.6654131070351195
3874	GOOGL	2020-01-07	69.75550079345703	-0.19316234763153695
3875	GOOGL	2020-01-08	70.25199890136719	0.7117691110558599
3876	GOOGL	2020-01-09	70.989501953125	1.0497965371679463
3877	GOOGL	2020-01-10	71.447998046875	0.645864643553562
3878	GOOGL	2020-01-13	72.00150299072266	0.7746962251965694
3879	GOOGL	2020-01-14	71.52950286865234	-0.6555420407420187
3880	GOOGL	2020-01-15	71.95999908447266	0.6018442720213235
3881	GOOGL	2020-01-16	72.50800323486328	0.7615399629832265
3882	GOOGL	2020-01-17	73.97599792480469	2.024596767871789
3883	GOOGL	2020-01-21	74.11250305175781	0.18452623929707812
3884	GOOGL	2020-01-22	74.19349670410156	0.10928473470555033
3885	GOOGL	2020-01-23	74.2344970703125	0.05526140164879845
3886	GOOGL	2020-01-24	73.30850219726562	-1.2473915896133891
3887	GOOGL	2020-01-27	71.58650207519531	-2.348977363412208
3888	GOOGL	2020-01-28	72.5250015258789	1.311000570607268
3889	GOOGL	2020-01-29	72.83499908447266	0.42743543891292646
3890	GOOGL	2020-01-30	72.7125015258789	-0.16818502112107003
3891	GOOGL	2020-01-31	71.63899993896484	-1.4763645375781675
3892	GOOGL	2020-02-03	74.12999725341797	3.4771525517879986
3893	GOOGL	2020-02-04	72.27050018310547	-2.5084272753386094
3894	GOOGL	2020-02-05	72.30249786376953	0.04427488474965102
3895	GOOGL	2020-02-06	73.79850006103516	2.069087848229456
3896	GOOGL	2020-02-07	73.95549774169922	0.21273830841306296
3897	GOOGL	2020-02-10	75.43299865722656	1.9978243141405727
3898	GOOGL	2020-02-11	75.50299835205078	0.0927971790466664
3899	GOOGL	2020-02-12	75.93150329589844	0.5675336783973028
3900	GOOGL	2020-02-13	75.66950225830078	-0.34504919068526485
3901	GOOGL	2020-02-14	75.9365005493164	0.35284795465446717
3902	GOOGL	2020-02-18	75.97200012207031	0.04674902385164437
3903	GOOGL	2020-02-19	76.24349975585938	0.3573680215774422
3904	GOOGL	2020-02-20	75.84950256347656	-0.5167616828246846
3905	GOOGL	2020-02-21	74.1729965209961	-2.2103059160835548
3906	GOOGL	2020-02-24	70.99299621582031	-4.287274957639897
3907	GOOGL	2020-02-25	69.31600189208984	-2.362196854788845
3908	GOOGL	2020-02-26	69.52349853515625	0.2993488334618988
3909	GOOGL	2020-02-27	65.74749755859375	-5.431258576052633
3910	GOOGL	2020-02-28	66.9625015258789	1.8479851133533343
3911	GOOGL	2020-03-02	69.31600189208984	3.514654190900246
3912	GOOGL	2020-03-03	66.88600158691406	-3.505684457910263
3913	GOOGL	2020-03-04	69.08000183105469	3.280208402485618
3914	GOOGL	2020-03-05	65.73799896240234	-4.837873161650608
3915	GOOGL	2020-03-06	64.78700256347656	-1.4466464053304762
3916	GOOGL	2020-03-09	60.78950119018555	-6.170221209685344
3917	GOOGL	2020-03-10	63.75849914550781	4.884063690592688
3918	GOOGL	2020-03-11	60.54499816894531	-5.040113897958509
3919	GOOGL	2020-03-12	55.57749938964844	-8.204639407925196
3920	GOOGL	2020-03-13	60.7135009765625	9.241152702654109
3921	GOOGL	2020-03-16	53.650001525878906	-11.634149467694755
3922	GOOGL	2020-03-17	55.90299987792969	4.199437629025993
3923	GOOGL	2020-03-18	54.55950164794922	-2.403266788748626
3924	GOOGL	2020-03-19	55.583499908447266	1.876846799491494
3925	GOOGL	2020-03-20	53.410499572753906	-3.9094341653054476
3926	GOOGL	2020-03-23	52.70650100708008	-1.318090209425704
3927	GOOGL	2020-03-24	56.5004997253418	7.1983505749168675
3928	GOOGL	2020-03-25	55.08100128173828	-2.5123644047467364
3929	GOOGL	2020-03-26	58.145999908447266	5.564529611637914
3930	GOOGL	2020-03-27	55.51300048828125	-4.528255467808206
3931	GOOGL	2020-03-30	57.31549835205078	3.246983315466867
3932	GOOGL	2020-03-31	58.09749984741211	1.364380521579034
3933	GOOGL	2020-04-01	55.10499954223633	-5.150824584595403
3934	GOOGL	2020-04-02	55.85150146484375	1.3546900078190705
3935	GOOGL	2020-04-03	54.6349983215332	-2.1781028466643537
3936	GOOGL	2020-04-06	59.15950012207031	8.281325047197585
3937	GOOGL	2020-04-07	59.12799835205078	-0.05324887795625788
3938	GOOGL	2020-04-08	60.349998474121094	2.066703010635451
3939	GOOGL	2020-04-09	60.32849884033203	-0.035624911901666056
3940	GOOGL	2020-04-13	60.52050018310547	0.31825977185608867
3941	GOOGL	2020-04-14	63.26150131225586	4.529045729723746
3942	GOOGL	2020-04-15	62.8650016784668	-0.6267629214677606
3943	GOOGL	2020-04-16	62.871498107910156	0.010333936641870878
3944	GOOGL	2020-04-17	63.95000076293945	1.7154079153294477
3945	GOOGL	2020-04-20	63.057498931884766	-1.3956244259686001
3946	GOOGL	2020-04-21	60.608001708984375	-3.8845454773687726
3947	GOOGL	2020-04-22	62.920501708984375	3.815502796320036
3948	GOOGL	2020-04-23	63.55849838256836	1.0139726420727024
3949	GOOGL	2020-04-24	63.83000183105469	0.4271709612333918
3950	GOOGL	2020-04-27	63.542999267578125	-0.4496358377619969
3951	GOOGL	2020-04-28	61.62950134277344	-3.011343416049639
3952	GOOGL	2020-04-29	67.10900115966797	8.89103383527059
3953	GOOGL	2020-04-30	67.33499908447266	0.33676246241094443
3954	GOOGL	2020-05-01	65.86599731445312	-2.1816318259344603
3955	GOOGL	2020-05-04	66.1449966430664	0.4235862812207891
3956	GOOGL	2020-05-05	67.45099639892578	1.9744498029183433
3957	GOOGL	2020-05-06	67.27149963378906	-0.2661143270221267
3958	GOOGL	2020-05-07	68.46399688720703	1.7726634011574927
3959	GOOGL	2020-05-08	69.21700286865234	1.0998568819840848
3960	GOOGL	2020-05-11	70.17949676513672	1.3905454680128493
3961	GOOGL	2020-05-12	68.75900268554688	-2.0240870126836064
3962	GOOGL	2020-05-13	67.41649627685547	-1.9524809206890925
3963	GOOGL	2020-05-14	67.84300231933594	0.6326434419388516
3964	GOOGL	2020-05-15	68.65299987792969	1.1939294118811228
3965	GOOGL	2020-05-18	69.25900268554688	0.8827040459917335
3966	GOOGL	2020-05-19	68.72000122070312	-0.7782402921551634
3967	GOOGL	2020-05-20	70.45800018310547	2.529102054030141
3968	GOOGL	2020-05-21	70.3375015258789	-0.17102196615489396
3969	GOOGL	2020-05-22	70.66200256347656	0.4613485417565899
3970	GOOGL	2020-05-26	71.06849670410156	0.5752655258529416
3971	GOOGL	2020-05-27	71.01399993896484	-0.07668202883708286
3972	GOOGL	2020-05-28	70.91200256347656	-0.14362995405968748
3973	GOOGL	2020-05-29	71.6760025024414	1.0773915717313898
3974	GOOGL	2020-06-01	71.74349975585938	0.09416994679030122
3975	GOOGL	2020-06-02	72.1155014038086	0.5185161711027897
3976	GOOGL	2020-06-03	71.9625015258789	-0.21215948714405908
3977	GOOGL	2020-06-04	70.71499633789062	-1.733548947766439
3978	GOOGL	2020-06-05	72.0009994506836	1.8185719852804372
3979	GOOGL	2020-06-08	72.4020004272461	0.5569380697793891
3980	GOOGL	2020-06-09	72.60399627685547	0.2789920836681281
3981	GOOGL	2020-06-10	73.23500061035156	0.8691041345574524
3982	GOOGL	2020-06-11	70.09500122070312	-4.287566550801136
3983	GOOGL	2020-06-12	70.64600372314453	0.7860795960420885
3984	GOOGL	2020-06-15	71.03700256347656	0.5534620781443289
3985	GOOGL	2020-06-16	72.32350158691406	1.8110266157245647
3986	GOOGL	2020-06-17	72.62699890136719	0.4196385791531476
3987	GOOGL	2020-06-18	71.70600128173828	-1.2681201668262365
3988	GOOGL	2020-06-19	71.23200225830078	-0.66103117586368
3989	GOOGL	2020-06-22	72.53299713134766	1.8264190698012772
3990	GOOGL	2020-06-23	73.1989974975586	0.9182032902968373
3991	GOOGL	2020-06-24	71.63500213623047	-2.1366349469202572
3992	GOOGL	2020-06-25	72.05500030517578	0.5863030033091743
3993	GOOGL	2020-06-26	68.12699890136719	-5.451393223471324
3994	GOOGL	2020-06-29	69.8584976196289	2.541574920639822
3995	GOOGL	2020-06-30	70.90249633789062	1.4944477104935183
3996	GOOGL	2020-07-01	72.0999984741211	1.688942136146654
3997	GOOGL	2020-07-02	73.49649810791016	1.9368927369538103
3998	GOOGL	2020-07-06	74.98249816894531	2.0218651218638417
3999	GOOGL	2020-07-07	74.49600219726562	-0.6488127010433109
4000	GOOGL	2020-07-08	75.18000030517578	0.9181675361570774
4001	GOOGL	2020-07-09	75.93299865722656	1.0015939731233825
4002	GOOGL	2020-07-10	76.95050048828125	1.3399995378133855
4003	GOOGL	2020-07-13	75.61150360107422	-1.740075605370428
4004	GOOGL	2020-07-14	76.04299926757812	0.5706746274753094
4005	GOOGL	2020-07-15	75.84400177001953	-0.2616907532255075
4006	GOOGL	2020-07-16	75.74600219726562	-0.12921202793474418
4007	GOOGL	2020-07-17	75.84249877929688	0.1273949505347316
4008	GOOGL	2020-07-20	78.19200134277344	3.097870720628104
4009	GOOGL	2020-07-21	77.7959976196289	-0.5064504250358759
4010	GOOGL	2020-07-22	78.24250030517578	0.5739404329384357
4011	GOOGL	2020-07-23	75.8375015258789	-3.0737754671904094
4012	GOOGL	2020-07-24	75.4104995727539	-0.5630485505634608
4013	GOOGL	2020-07-27	76.47149658203125	1.4069619155005375
4014	GOOGL	2020-07-28	75.18250274658203	-1.6855873012325717
4015	GOOGL	2020-07-29	76.17549896240234	1.3207810056116598
4016	GOOGL	2020-07-30	76.91850280761719	0.9753842841010663
4017	GOOGL	2020-07-31	74.39749908447266	-3.277499731696387
4018	GOOGL	2020-08-03	74.13800048828125	-0.34880016046878737
4019	GOOGL	2020-08-04	73.66500091552734	-0.6379988260253544
4020	GOOGL	2020-08-05	73.95449829101562	0.3929917489857271
4021	GOOGL	2020-08-06	75.24749755859375	1.7483713600355832
4022	GOOGL	2020-08-07	74.91850280761719	-0.43721686654147884
4023	GOOGL	2020-08-10	74.84100341796875	-0.10344492581151332
4024	GOOGL	2020-08-11	74.0270004272461	-1.0876430747148724
4025	GOOGL	2020-08-12	75.36199951171875	1.8033948110388387
4026	GOOGL	2020-08-13	75.8324966430664	0.624316146593884
4027	GOOGL	2020-08-14	75.23149871826172	-0.7925334802485917
4028	GOOGL	2020-08-17	75.81199645996094	0.7716152829457146
4029	GOOGL	2020-08-18	77.78900146484375	2.607773303961114
4030	GOOGL	2020-08-19	77.23049926757812	-0.7179706471975189
4031	GOOGL	2020-08-20	78.8125	2.048414483170391
4032	GOOGL	2020-08-21	78.77850341796875	-0.04313602795400495
4033	GOOGL	2020-08-24	79.25749969482422	0.6080291654108949
4034	GOOGL	2020-08-25	80.2925033569336	1.305874732479051
4035	GOOGL	2020-08-26	82.20649719238281	2.383776511414415
4036	GOOGL	2020-08-27	81.4260025024414	-0.9494318777685695
4037	GOOGL	2020-08-28	81.97149658203125	0.6699261449971017
4038	GOOGL	2020-08-31	81.47650146484375	-0.6038624861413155
4039	GOOGL	2020-09-01	82.75399780273438	1.5679322441720878
4040	GOOGL	2020-09-02	85.86949920654297	3.764774496133949
4041	GOOGL	2020-09-03	81.47550201416016	-5.117063955169787
4042	GOOGL	2020-09-04	79.06050109863281	-2.9640822772808773
4043	GOOGL	2020-09-08	76.18000030517578	-3.6434132764519567
4044	GOOGL	2020-09-09	77.36150360107422	1.5509363233989992
4045	GOOGL	2020-09-10	76.30249786376953	-1.3689053185491407
4046	GOOGL	2020-09-11	75.78800201416016	-0.6742844127173298
4047	GOOGL	2020-09-14	75.44149780273438	-0.457201934629492
4048	GOOGL	2020-09-15	76.75599670410156	1.7424082761510862
4049	GOOGL	2020-09-16	75.60449981689453	-1.5002044617388188
4050	GOOGL	2020-09-17	74.35199737548828	-1.6566506549738014
4051	GOOGL	2020-09-18	72.55449676513672	-2.4175552423614466
4052	GOOGL	2020-09-21	71.50700378417969	-1.4437326804813022
4053	GOOGL	2020-09-22	72.99099731445312	2.0753121397064644
4054	GOOGL	2020-09-23	70.46949768066406	-3.4545351160584437
4055	GOOGL	2020-09-24	71.14299774169922	0.9557327399822846
4056	GOOGL	2020-09-25	71.9530029296875	1.138559259098404
4057	GOOGL	2020-09-28	72.93299865722656	1.361994201265948
4058	GOOGL	2020-09-29	73.3010025024414	0.5045779715494803
4059	GOOGL	2020-09-30	73.27999877929688	-0.028654073515343992
4060	GOOGL	2020-10-01	74.3949966430664	1.521558245555732
4061	GOOGL	2020-10-02	72.77999877929688	-2.170842041324361
4062	GOOGL	2020-10-05	74.1415023803711	1.8707112172438256
4063	GOOGL	2020-10-06	72.5510025024414	-2.1452220778719666
4064	GOOGL	2020-10-07	72.95700073242188	0.5596038868888265
4065	GOOGL	2020-10-08	74.17150115966797	1.66467976349578
4066	GOOGL	2020-10-09	75.52249908447266	1.8214515058774472
4067	GOOGL	2020-10-12	78.22949981689453	3.5843632894007715
4068	GOOGL	2020-10-13	78.35350036621094	0.15850868228308723
4069	GOOGL	2020-10-14	78.1719970703125	-0.2316466974035869
4070	GOOGL	2020-10-15	77.77349853515625	-0.5097714656027263
4071	GOOGL	2020-10-16	78.38500213623047	0.786262174894703
4072	GOOGL	2020-10-19	76.49749755859375	-2.407991996168224
4073	GOOGL	2020-10-20	77.55400085449219	1.381095237905261
4074	GOOGL	2020-10-21	79.29949951171875	2.250688085713959
4075	GOOGL	2020-10-22	80.33300018310547	1.303287760642169
4076	GOOGL	2020-10-23	81.64900207519531	1.6381834228651249
4077	GOOGL	2020-10-26	79.2145004272461	-2.981667364050755
4078	GOOGL	2020-10-27	79.94400024414062	0.920917020191947
4079	GOOGL	2020-10-28	75.54000091552734	-5.508855342694796
4080	GOOGL	2020-10-29	77.84400177001953	3.050040808271426
4081	GOOGL	2020-10-30	80.80549621582031	3.8043964576103706
4082	GOOGL	2020-11-02	81.21600341796875	0.50801891130281
4083	GOOGL	2020-11-03	82.28299713134766	1.3137727399460175
4084	GOOGL	2020-11-04	87.2925033569336	6.088142629988669
4085	GOOGL	2020-11-05	88.125	0.9536862972784554
4086	GOOGL	2020-11-06	87.98650360107422	-0.15715903424201594
4087	GOOGL	2020-11-09	88.07099914550781	0.09603239244133643
4088	GOOGL	2020-11-10	86.88600158691406	-1.3455025718919544
4089	GOOGL	2020-11-11	87.36150360107422	0.5472711431938837
4090	GOOGL	2020-11-12	87.14099884033203	-0.2524049514407323
4091	GOOGL	2020-11-13	88.61299896240234	1.6892164901247675
4092	GOOGL	2020-11-16	88.70149993896484	0.09987358243011002
4093	GOOGL	2020-11-17	88.08300018310547	-0.6972821838243548
4094	GOOGL	2020-11-18	87.03199768066406	-1.1931956226020946
4095	GOOGL	2020-11-19	87.92849731445312	1.0300804964611832
4096	GOOGL	2020-11-20	86.81900024414062	-1.2618173904925034
4097	GOOGL	2020-11-23	86.37799835205078	-0.5079555061100915
4098	GOOGL	2020-11-24	88.19499969482422	2.103546478777951
4099	GOOGL	2020-11-25	88.20649719238281	0.013036450590608872
4100	GOOGL	2020-11-27	89.35099792480469	1.2975242967937728
4101	GOOGL	2020-11-30	87.72000122070312	-1.8253816319703131
4102	GOOGL	2020-12-01	89.76799774169922	2.334697323867263
4103	GOOGL	2020-12-02	91.24849700927734	1.6492506292032472
4104	GOOGL	2020-12-03	91.09200286865234	-0.1715032529347682
4105	GOOGL	2020-12-04	91.18800354003906	0.10538869314922206
4106	GOOGL	2020-12-07	90.85150146484375	-0.36902011463334494
4107	GOOGL	2020-12-08	90.56649780273438	-0.31370275396016556
4108	GOOGL	2020-12-09	88.89299774169922	-1.847813597341763
4109	GOOGL	2020-12-10	88.38249969482422	-0.5742837567008108
4110	GOOGL	2020-12-11	88.73999786376953	0.4044897691055649
4111	GOOGL	2020-12-14	87.61299896240234	-1.2700010463120748
4112	GOOGL	2020-12-15	88.05400085449219	0.5033521250415118
4113	GOOGL	2020-12-16	87.8594970703125	-0.22089147828853184
4114	GOOGL	2020-12-17	87.02549743652344	-0.9492424400308397
4115	GOOGL	2020-12-18	86.31099700927734	-0.821024238059942
4116	GOOGL	2020-12-21	86.72799682617188	0.4831363688797552
4117	GOOGL	2020-12-22	86.01100158691406	-0.82671716803846
4118	GOOGL	2020-12-23	86.4114990234375	0.4656351270584169
4119	GOOGL	2020-12-24	86.70800018310547	0.3431269715475471
4120	GOOGL	2020-12-28	88.697998046875	2.2950568108676794
4121	GOOGL	2020-12-29	87.88800048828125	-0.913208388497877
4122	GOOGL	2020-12-30	86.8125	-1.2237170971077571
4123	GOOGL	2020-12-31	87.63200378417969	0.9439928399477937
4124	GOOGL	2021-01-04	86.30650329589844	-1.5125758068315953
4125	GOOGL	2021-01-05	87.00250244140625	0.8064272319336263
4126	GOOGL	2021-01-06	86.14399719238281	-0.9867592597139541
4127	GOOGL	2021-01-07	88.71700286865234	2.9868658991099695
4128	GOOGL	2021-01-08	89.8915023803711	1.3238719453334324
4129	GOOGL	2021-01-11	87.81449890136719	-2.3105670992294436
4130	GOOGL	2021-01-12	86.87149810791016	-1.073855462656803
4131	GOOGL	2021-01-13	87.36250305175781	0.5652083301680211
4132	GOOGL	2021-01-14	86.5459976196289	-0.9346177176782211
4133	GOOGL	2021-01-15	86.38099670410156	-0.19065112202244494
4134	GOOGL	2021-01-19	89.22350311279297	3.2906617394430127
4135	GOOGL	2021-01-20	94.00350189208984	5.357331434581969
4136	GOOGL	2021-01-21	94.2074966430664	0.2170076080896921
4137	GOOGL	2021-01-22	94.62799835205078	0.44635695031529643
4138	GOOGL	2021-01-25	94.71399688720703	0.09088064489781722
4139	GOOGL	2021-01-26	95.39749908447266	0.7216485627563607
4140	GOOGL	2021-01-27	90.9469985961914	-4.665217150336842
4141	GOOGL	2021-01-28	92.66000366210938	1.8835201736824514
4142	GOOGL	2021-01-29	91.36799621582031	-1.3943528979347475
4143	GOOGL	2021-02-01	94.65350341796875	3.5959059388669834
4144	GOOGL	2021-02-02	95.95600128173828	1.376069365354593
4145	GOOGL	2021-02-03	102.94400024414062	7.282503302617571
4146	GOOGL	2021-02-04	102.68150329589844	-0.2549900408179706
4147	GOOGL	2021-02-05	104.44149780273438	1.7140326644460302
4148	GOOGL	2021-02-08	104.22599792480469	-0.20633549160383735
4149	GOOGL	2021-02-09	103.76950073242188	-0.4379878355419198
4150	GOOGL	2021-02-10	104.3239974975586	0.5343542767604958
4151	GOOGL	2021-02-11	104.4375	0.10879807634294192
4152	GOOGL	2021-02-12	104.75150299072266	0.3006611520983027
4153	GOOGL	2021-02-16	105.53500366210938	0.7479612693061855
4154	GOOGL	2021-02-17	105.93099975585938	0.375227251630994
4155	GOOGL	2021-02-18	105.29049682617188	-0.6046416357474937
4156	GOOGL	2021-02-19	104.44049835205078	-0.8072888814689372
4157	GOOGL	2021-02-22	102.71299743652344	-1.6540527312539632
4158	GOOGL	2021-02-23	103.00599670410156	0.28526016657162145
4159	GOOGL	2021-02-24	104.19049835205078	1.1499346502629848
4160	GOOGL	2021-02-25	100.79750061035156	-3.256532788848532
4161	GOOGL	2021-02-26	101.09549713134766	0.29563879976355345
4162	GOOGL	2021-03-01	103.48300170898438	2.3616329563469707
4163	GOOGL	2021-03-02	103.2239990234375	-0.2502852461462646
4164	GOOGL	2021-03-03	100.57050323486328	-2.570619055333956
4165	GOOGL	2021-03-04	101.69650268554688	1.1196120278468058
4166	GOOGL	2021-03-05	104.85350036621094	3.104332594824566
4167	GOOGL	2021-03-08	100.375	-4.271197766950408
4168	GOOGL	2021-03-09	102.01799774169922	1.6368595185048296
4169	GOOGL	2021-03-10	101.80950164794922	-0.20437187394903855
4170	GOOGL	2021-03-11	105.0270004272461	3.1603128659079216
4171	GOOGL	2021-03-12	102.5	-2.406048365626312
4172	GOOGL	2021-03-15	102.72200012207031	0.21658548494665197
4173	GOOGL	2021-03-16	104.19450378417969	1.433484219893999
4174	GOOGL	2021-03-17	104.11100006103516	-0.08014215732290442
4175	GOOGL	2021-03-18	101.06700134277344	-2.923801247204594
4176	GOOGL	2021-03-19	101.3479995727539	0.27803162876818277
4177	GOOGL	2021-03-22	101.53450012207031	0.18401996102797025
4178	GOOGL	2021-03-23	102.06649780273438	0.5239575513982686
4179	GOOGL	2021-03-24	101.62650299072266	-0.43108642060208924
4180	GOOGL	2021-03-25	101.62300109863281	-0.0034458453127772515
4181	GOOGL	2021-03-26	101.23650360107422	-0.3803248215268451
4182	GOOGL	2021-03-29	102.28949737548828	1.040132498612767
4183	GOOGL	2021-03-30	102.32350158691406	0.0332431112658238
4184	GOOGL	2021-03-31	103.1259994506836	0.7842752166645539
4185	GOOGL	2021-04-01	106.48899841308594	3.261058297922803
4186	GOOGL	2021-04-05	110.947998046875	4.187286668329793
4187	GOOGL	2021-04-06	110.46299743652344	-0.43714228187032855
4188	GOOGL	2021-04-07	111.95149993896484	1.3475123226642127
4189	GOOGL	2021-04-08	112.52149963378906	0.5091487788327687
4190	GOOGL	2021-04-09	113.53350067138672	0.899384598402353
4191	GOOGL	2021-04-12	112.23100280761719	-1.1472365919020677
4192	GOOGL	2021-04-13	112.72149658203125	0.4370394651599607
4193	GOOGL	2021-04-14	112.09549713134766	-0.5553505495094591
4194	GOOGL	2021-04-15	114.26249694824219	1.9331729394583608
4195	GOOGL	2021-04-16	114.13749694824219	-0.10939722423238818
4196	GOOGL	2021-04-19	114.48799896240234	0.30708752472388134
4197	GOOGL	2021-04-20	113.95050048828125	-0.4694801891835021
4198	GOOGL	2021-04-21	113.9175033569336	-0.028957425554310134
4199	GOOGL	2021-04-22	112.6259994506836	-1.1337185842314135
4200	GOOGL	2021-04-23	114.99649810791016	2.1047526048943554
4201	GOOGL	2021-04-26	115.49649810791016	0.43479584876646715
4202	GOOGL	2021-04-27	114.54900360107422	-0.8203664373881536
4203	GOOGL	2021-04-28	117.9520034790039	2.9707808631674437
4204	GOOGL	2021-04-29	119.63800048828125	1.4293924304367156
4205	GOOGL	2021-04-30	117.67500305175781	-1.6407808794127399
4206	GOOGL	2021-05-03	117.15399932861328	-0.44274800053786256
4207	GOOGL	2021-05-04	115.34149932861328	-1.5471089424066498
4208	GOOGL	2021-05-05	115.7385025024414	0.3441980346527762
4209	GOOGL	2021-05-06	116.86750030517578	0.9754729656283212
4210	GOOGL	2021-05-07	117.59649658203125	0.6237801569742185
4211	GOOGL	2021-05-10	114.5875015258789	-2.558745492943637
4212	GOOGL	2021-05-11	113.50299835205078	-0.9464410685167013
4213	GOOGL	2021-05-12	110.01249694824219	-3.07525039381088
4214	GOOGL	2021-05-13	111.4520034790039	1.3084936445347362
4215	GOOGL	2021-05-14	113.91899871826172	2.2135046138695547
4216	GOOGL	2021-05-17	114.44599914550781	0.46260977815424376
4217	GOOGL	2021-05-18	113.12349700927734	-1.155568692750042
4218	GOOGL	2021-05-19	113.57499694824219	0.39912127091317195
4219	GOOGL	2021-05-20	115.34750366210938	1.560648700413303
4220	GOOGL	2021-05-21	114.70649719238281	-0.5557176786454621
4221	GOOGL	2021-05-24	118.052001953125	2.916578260716296
4222	GOOGL	2021-05-25	118.14350128173828	0.07750764671454746
4223	GOOGL	2021-05-26	119.0155029296875	0.738086850727182
4224	GOOGL	2021-05-27	118.13400268554688	-0.7406600169235111
4225	GOOGL	2021-05-28	117.84249877929688	-0.2467569875084452
4226	GOOGL	2021-06-01	119.05899810791016	1.0323095158492945
4227	GOOGL	2021-06-02	118.52950286865234	-0.44473349152316377
4228	GOOGL	2021-06-03	117.37899780273438	-0.9706486892068544
4229	GOOGL	2021-06-04	119.67849731445312	1.9590382902938464
4230	GOOGL	2021-06-07	120.11499786376953	0.3647276320402959
4231	GOOGL	2021-06-08	119.9219970703125	-0.1606800123960639
4232	GOOGL	2021-06-09	120.39700317382812	0.3960958915961932
4233	GOOGL	2021-06-10	121.75650024414062	1.1291784965358875
4234	GOOGL	2021-06-11	121.51000213623047	-0.20245170271475654
4235	GOOGL	2021-06-14	122.44550323486328	0.7698963724681596
4236	GOOGL	2021-06-15	121.41950225830078	-0.8379245864133744
4237	GOOGL	2021-06-16	120.77249908447266	-0.5328659414627901
4238	GOOGL	2021-06-17	121.74349975585938	0.8039915367715977
4239	GOOGL	2021-06-18	120.11100006103516	-1.3409337649221365
4240	GOOGL	2021-06-21	121.8125	1.4166062542982916
4241	GOOGL	2021-06-22	122.33049774169922	0.4252418608100328
4242	GOOGL	2021-06-23	122.12699890136719	-0.1663516817872468
4243	GOOGL	2021-06-24	122.5	0.3054206702762352
4244	GOOGL	2021-06-25	122.50849914550781	0.006938077965568112
4245	GOOGL	2021-06-28	122.53600311279297	0.02245066054762379
4246	GOOGL	2021-06-29	122.27249908447266	-0.21504212772287534
4247	GOOGL	2021-06-30	122.0895004272461	-0.14966460863790054
4248	GOOGL	2021-07-01	122.44450378417969	0.2907730441121359
4249	GOOGL	2021-07-02	125.25749969482422	2.297363967926813
4250	GOOGL	2021-07-06	126.19000244140625	0.74446859377999
4251	GOOGL	2021-07-07	126.4739990234375	0.22505474010361404
4252	GOOGL	2021-07-08	125.04399871826172	-1.1306674227251845
4253	GOOGL	2021-07-09	125.51850128173828	0.37946848176670933
4254	GOOGL	2021-07-12	126.97550201416016	1.1607856352200185
4255	GOOGL	2021-07-13	127.34149932861328	0.2882424630322067
4256	GOOGL	2021-07-14	128.23699951171875	0.7032272965426412
4257	GOOGL	2021-07-15	127.00499725341797	-0.9607229294133601
4258	GOOGL	2021-07-16	126.97000122070312	-0.02755484703095279
4259	GOOGL	2021-07-19	124.5780029296875	-1.8839082208542912
4260	GOOGL	2021-07-20	126.20950317382812	1.3096214466220335
4261	GOOGL	2021-07-21	127.54900360107422	1.0613308772804642
4262	GOOGL	2021-07-22	128.42149353027344	0.6840429204198584
4263	GOOGL	2021-07-23	133.01499938964844	3.5768980200282074
4264	GOOGL	2021-07-26	134.03500366210938	0.766834024088503
4265	GOOGL	2021-07-27	131.89999389648438	-1.5928747769554108
4266	GOOGL	2021-07-28	136.093994140625	3.179681909183474
4267	GOOGL	2021-07-29	135.77749633789062	-0.23255824383208168
4268	GOOGL	2021-07-30	134.72650146484375	-0.7740567482783844
4269	GOOGL	2021-08-02	134.85450744628906	0.09501173121364559
4270	GOOGL	2021-08-03	135.6300048828125	0.5750623032250601
4271	GOOGL	2021-08-04	135.12550354003906	-0.37196883035530703
4272	GOOGL	2021-08-05	136.25149536132812	0.8332933397398268
4273	GOOGL	2021-08-06	135.73849487304688	-0.37650998759376497
4274	GOOGL	2021-08-09	136.91299438476562	0.8652663438011743
4275	GOOGL	2021-08-10	136.8070068359375	-0.07741233715936602
4276	GOOGL	2021-08-11	136.2790069580078	-0.38594505511174715
4277	GOOGL	2021-08-12	137.19400024414062	0.6714117651405838
4278	GOOGL	2021-08-13	137.7274932861328	0.3888603299290194
4279	GOOGL	2021-08-16	138.3094940185547	0.4225741124996407
4280	GOOGL	2021-08-17	136.6614990234375	-1.1915270219238216
4281	GOOGL	2021-08-18	135.44900512695312	-0.8872242037067268
4282	GOOGL	2021-08-19	135.67999267578125	0.17053469577841263
4283	GOOGL	2021-08-20	137.42950439453125	1.2894397208073283
4284	GOOGL	2021-08-23	140.04150390625	1.9006104425875359
4285	GOOGL	2021-08-24	141.26150512695312	0.8711711790240662
4286	GOOGL	2021-08-25	142.07899475097656	0.5787065791835966
4287	GOOGL	2021-08-26	141.4405059814453	-0.44938998241811356
4288	GOOGL	2021-08-27	144.00399780273438	1.812417032519198
4289	GOOGL	2021-08-30	144.5904998779297	0.40728180060580765
4290	GOOGL	2021-08-31	144.69749450683594	0.0739983809424416
4291	GOOGL	2021-09-01	145.2154998779297	0.3579919423340572
4292	GOOGL	2021-09-02	143.28700256347656	-1.3280244299501476
4293	GOOGL	2021-09-03	143.739501953125	0.31579932691241375
4294	GOOGL	2021-09-07	144.28050231933594	0.37637556750917955
4295	GOOGL	2021-09-08	143.6909942626953	-0.40858469936282393
4296	GOOGL	2021-09-09	143.54100036621094	-0.10438642815022714
4297	GOOGL	2021-09-10	140.87600708007812	-1.8566077144047455
4298	GOOGL	2021-09-13	142.33250427246094	1.0338859132732914
4299	GOOGL	2021-09-14	142.54449462890625	0.14894022804481377
4300	GOOGL	2021-09-15	144.42950439453125	1.3224009601579878
4301	GOOGL	2021-09-16	143.61000061035156	-0.5674074612491142
4302	GOOGL	2021-09-17	140.8000030517578	-1.9566865445658999
4303	GOOGL	2021-09-20	138.71949768066406	-1.4776316235795561
4304	GOOGL	2021-09-21	139.0330047607422	0.22600073192293735
4305	GOOGL	2021-09-22	140.2834930419922	0.8994182952471785
4306	GOOGL	2021-09-23	141.21600341796875	0.6647327891225352
4307	GOOGL	2021-09-24	142.21499633789062	0.7074218896884421
4308	GOOGL	2021-09-27	141.07200622558594	-0.8037057565919659
4309	GOOGL	2021-09-28	135.8300018310547	-3.715836000906403
4310	GOOGL	2021-09-29	134.35350036621094	-1.0870216041668157
4311	GOOGL	2021-09-30	133.67599487304688	-0.5042708164040177
4312	GOOGL	2021-10-01	136.54299926757812	2.1447413929883696
4313	GOOGL	2021-10-04	133.6595001220703	-2.111788345777532
4314	GOOGL	2021-10-05	136.0229949951172	1.7682954603962298
4315	GOOGL	2021-10-06	137.56500244140625	1.13363732826528
4316	GOOGL	2021-10-07	139.22500610351562	1.2067049268700725
4317	GOOGL	2021-10-08	139.78550720214844	0.40258651396005707
4318	GOOGL	2021-10-11	138.91400146484375	-0.6234592947066964
4319	GOOGL	2021-10-12	136.44900512695312	-1.7744765192113987
4320	GOOGL	2021-10-13	137.58200073242188	0.8303436176867685
4321	GOOGL	2021-10-14	141.1510009765625	2.594089506723951
4322	GOOGL	2021-10-15	141.3679962158203	0.15373269601810513
4323	GOOGL	2021-10-18	142.7779998779297	0.9973994820983378
4324	GOOGL	2021-10-19	143.23699951171875	0.32147784265186274
4325	GOOGL	2021-10-20	141.7689971923828	-1.0248764804765664
4326	GOOGL	2021-10-21	141.88600158691406	0.08253172191976521
4327	GOOGL	2021-10-22	137.56649780273438	-3.0443480934472023
4328	GOOGL	2021-10-25	137.44700622558594	-0.08686095746930356
4329	GOOGL	2021-10-26	139.30850219726562	1.3543372262503128
4330	GOOGL	2021-10-27	146.21749877929688	4.959493837818929
4331	GOOGL	2021-10-28	145.8489990234375	-0.252021651947143
4332	GOOGL	2021-10-29	148.04600524902344	1.5063567390221744
4333	GOOGL	2021-11-01	143.4969940185547	-3.072701099105646
4334	GOOGL	2021-11-02	145.4324951171875	1.34880950773264
4335	GOOGL	2021-11-03	146.59800720214844	0.8014110491756155
4336	GOOGL	2021-11-04	148.2675018310547	1.1388249136321082
4337	GOOGL	2021-11-05	148.8520050048828	0.39422204232870683
4338	GOOGL	2021-11-08	149.031005859375	0.12025424480262004
4339	GOOGL	2021-11-09	148.9185028076172	-0.07548969498599734
4340	GOOGL	2021-11-10	145.89349365234375	-2.0313185388261323
4341	GOOGL	2021-11-11	145.76649475097656	-0.08704905077523417
4342	GOOGL	2021-11-12	148.67799377441406	1.9973719121197497
4343	GOOGL	2021-11-15	148.45199584960938	-0.15200495989177165
4344	GOOGL	2021-11-16	147.87600708007812	-0.3879966491759146
4345	GOOGL	2021-11-17	148.0469970703125	0.11563065138875395
4346	GOOGL	2021-11-18	149.8385009765625	1.2100913505183497
4347	GOOGL	2021-11-19	148.92649841308594	-0.6086570257528234
4348	GOOGL	2021-11-22	146.302001953125	-1.7622763496938032
4349	GOOGL	2021-11-23	145.78199768066406	-0.3554320962932178
4350	GOOGL	2021-11-24	146.1199951171875	0.23185128609899408
4351	GOOGL	2021-11-26	142.18299865722656	-2.6943584666858866
4352	GOOGL	2021-11-29	145.53050231933594	2.354362823771572
4353	GOOGL	2021-11-30	141.8975067138672	-2.4963808600735216
4354	GOOGL	2021-12-01	141.05149841308594	-0.5962108287689727
4355	GOOGL	2021-12-02	142.96600341796875	1.3573092284889787
4356	GOOGL	2021-12-03	142.00149536132812	-0.6746415466485689
4357	GOOGL	2021-12-06	143.15499877929688	0.812317796396167
4358	GOOGL	2021-12-07	147.26950073242188	2.8741587707100225
4359	GOOGL	2021-12-08	148.18649291992188	0.6226626578751837
4360	GOOGL	2021-12-09	147.6385040283203	-0.36979678836025487
4361	GOOGL	2021-12-10	148.00149536132812	0.24586494925347147
4362	GOOGL	2021-12-13	145.82650756835938	-1.4695714983546493
4363	GOOGL	2021-12-14	143.90699768066406	-1.3162969611649644
4364	GOOGL	2021-12-15	146.4409942626953	1.7608570972026616
4365	GOOGL	2021-12-16	144.44500732421875	-1.3629973959996655
4366	GOOGL	2021-12-17	141.72500610351562	-1.8830704301172951
4367	GOOGL	2021-12-20	141.60699462890625	-0.08326792699037133
4368	GOOGL	2021-12-21	143.47250366210938	1.3173848072207672
4369	GOOGL	2021-12-22	146.4149932861328	2.050908396324691
4370	GOOGL	2021-12-23	146.91650390625	0.3425268197343012
4371	GOOGL	2021-12-27	147.906494140625	0.6738454891403789
4372	GOOGL	2021-12-28	146.68699645996094	-0.8245058391449622
4373	GOOGL	2021-12-29	146.65499877929688	-0.021813576824303293
4374	GOOGL	2021-12-30	146.20050048828125	-0.30990985291923234
4375	GOOGL	2021-12-31	144.8520050048828	-0.9223603742085196
4376	GOOGL	2022-01-03	144.9915008544922	0.09630232567694463
4377	GOOGL	2022-01-04	144.39950561523438	-0.40829651101543796
4378	GOOGL	2022-01-05	137.77499389648438	-4.587627700334107
4379	GOOGL	2022-01-06	137.74749755859375	-0.019957422688243742
4380	GOOGL	2022-01-07	137.01699829101562	-0.5303176322803194
4381	GOOGL	2022-01-10	138.66949462890625	1.2060520654384899
4382	GOOGL	2022-01-11	139.73599243164062	0.7690933074995465
4383	GOOGL	2022-01-12	141.4304962158203	1.2126466164461114
4384	GOOGL	2022-01-13	138.58700561523438	-2.0105215470974658
4385	GOOGL	2022-01-14	139.48049926757812	0.6447167599712866
4386	GOOGL	2022-01-18	135.9980010986328	-2.4967634810831307
4387	GOOGL	2022-01-19	135.1165008544922	-0.6481714709184017
4388	GOOGL	2022-01-20	133.3074951171875	-1.3388488643980012
4389	GOOGL	2022-01-21	130.35150146484375	-2.217424946545732
4390	GOOGL	2022-01-24	130.8040008544922	0.3471378423442806
4391	GOOGL	2022-01-25	126.93499755859375	-2.957863116283699
4392	GOOGL	2022-01-26	129.23300170898438	1.8103786934961397
4393	GOOGL	2022-01-27	129.0050048828125	-0.17642306775887961
4394	GOOGL	2022-01-28	133.3509979248047	3.3688561509222614
4395	GOOGL	2022-01-31	135.30349731445312	1.4641805611004477
4396	GOOGL	2022-02-01	137.6439971923828	1.7298147678254328
4397	GOOGL	2022-02-02	148.0	7.523759131422758
4398	GOOGL	2022-02-03	143.08999633789062	-3.3175700419657894
4399	GOOGL	2022-02-04	143.29299926757812	0.14187080500591698
4400	GOOGL	2022-02-07	139.2010040283203	-2.8556839902671216
4401	GOOGL	2022-02-08	139.3990020751953	0.14223895025549105
4402	GOOGL	2022-02-09	141.5919952392578	1.5731770898040898
4403	GOOGL	2022-02-10	138.6199951171875	-2.0989888002131196
4404	GOOGL	2022-02-11	134.28250122070312	-3.1290535631728456
4405	GOOGL	2022-02-14	135.5260009765625	0.9260326137473296
4406	GOOGL	2022-02-15	136.60850524902344	0.7987428719660628
4407	GOOGL	2022-02-16	137.73800659179688	0.8268162664648582
4408	GOOGL	2022-02-17	132.53900146484375	-3.774561034820989
4409	GOOGL	2022-02-18	130.4029998779297	-1.6116022931413454
4410	GOOGL	2022-02-22	129.81350708007812	-0.45205462942062846
4411	GOOGL	2022-02-23	127.58799743652344	-1.7143898917867162
4412	GOOGL	2022-02-24	132.6909942626953	3.9995900309593546
4413	GOOGL	2022-02-25	134.45950317382812	1.332802516824616
4414	GOOGL	2022-02-28	135.0570068359375	0.444374438403905
4415	GOOGL	2022-03-01	134.06149291992188	-0.7371064555169227
4416	GOOGL	2022-03-02	134.57150268554688	0.38042972259726415
4417	GOOGL	2022-03-03	133.89950561523438	-0.4993606052558941
4418	GOOGL	2022-03-04	131.906494140625	-1.4884382623012615
4419	GOOGL	2022-03-07	126.37850189208984	-4.190841614395257
4420	GOOGL	2022-03-08	127.10449981689453	0.5744631515133714
4421	GOOGL	2022-03-09	133.4199981689453	4.968744899786248
4422	GOOGL	2022-03-10	132.42950439453125	-0.7423877889428776
4423	GOOGL	2022-03-11	129.87049865722656	-1.9323531783981829
4424	GOOGL	2022-03-14	125.95099639892578	-3.018008168772579
4425	GOOGL	2022-03-15	129.197998046875	2.577988059471137
4426	GOOGL	2022-03-16	133.28050231933594	3.159881990570579
4427	GOOGL	2022-03-17	133.83900451660156	0.4190426863244223
4428	GOOGL	2022-03-18	136.12550354003906	1.7083951212098825
4429	GOOGL	2022-03-21	136.10150146484375	-0.017632313248527876
4430	GOOGL	2022-03-22	139.8679962158203	2.7674160170447992
4431	GOOGL	2022-03-23	138.27549743652344	-1.1385726702194288
4432	GOOGL	2022-03-24	141.57200622558594	2.384015136576023
4433	GOOGL	2022-03-25	141.67300415039062	0.0713403217891484
4434	GOOGL	2022-03-28	141.45550537109375	-0.15352168227193985
4435	GOOGL	2022-03-29	142.5054931640625	0.7422742509838764
4436	GOOGL	2022-03-30	141.93850708007812	-0.39786963393166896
4437	GOOGL	2022-03-31	139.0675048828125	-2.022708464621148
4438	GOOGL	2022-04-01	140.15049743652344	0.7787531347625221
4439	GOOGL	2022-04-04	142.97149658203125	2.012835628204246
4440	GOOGL	2022-04-05	140.59100341796875	-1.665012412244471
4441	GOOGL	2022-04-06	136.54800415039062	-2.875716915938442
4442	GOOGL	2022-04-07	135.8885040283203	-0.48298041862548935
4443	GOOGL	2022-04-08	133.28750610351562	-1.914067671436448
4444	GOOGL	2022-04-11	128.82350158691406	-3.3491545060004846
4445	GOOGL	2022-04-12	127.7145004272461	-0.8608686660482978
4446	GOOGL	2022-04-13	129.8939971923828	1.706538222242271
4447	GOOGL	2022-04-14	126.7300033569336	-2.4358276008421775
4448	GOOGL	2022-04-18	127.67649841308594	0.7468594895295277
4449	GOOGL	2022-04-19	130.00900268554688	1.8268861548147441
4450	GOOGL	2022-04-20	128.0399932861328	-1.5145177324192738
4451	GOOGL	2022-04-21	124.81449890136719	-2.5191303919842922
4452	GOOGL	2022-04-22	119.635498046875	-4.149358367880652
4453	GOOGL	2022-04-25	123.0739974975586	2.874146475602357
4454	GOOGL	2022-04-26	118.6500015258789	-3.5945821714025716
4455	GOOGL	2022-04-27	114.29450225830078	-3.6708800771723005
4456	GOOGL	2022-04-28	118.52249908447266	3.6992127728215474
4457	GOOGL	2022-04-29	114.1094970703125	-3.7233453970751507
4458	GOOGL	2022-05-02	116.58300018310547	2.1676575362248984
4459	GOOGL	2022-05-03	117.33399963378906	0.6441757799199532
4460	GOOGL	2022-05-04	122.26100158691406	4.199125546305971
4461	GOOGL	2022-05-05	116.50550079345703	-4.7075524646062235
4462	GOOGL	2022-05-06	115.74649810791016	-0.6514736904075002
4463	GOOGL	2022-05-09	112.51100158691406	-2.7953299442196933
4464	GOOGL	2022-05-10	114.3949966430664	1.6744985197709505
4465	GOOGL	2022-05-11	113.60250091552734	-0.6927713193714213
4466	GOOGL	2022-05-12	112.84400177001953	-0.6676782107744472
4467	GOOGL	2022-05-13	116.05049896240234	2.841530911778345
4468	GOOGL	2022-05-16	114.44499969482422	-1.3834488278230195
4469	GOOGL	2022-05-17	116.4729995727539	1.7720301309253284
4470	GOOGL	2022-05-18	111.89949798583984	-3.9266624914706227
4471	GOOGL	2022-05-19	110.38400268554688	-1.3543361029955125
4472	GOOGL	2022-05-20	108.90799713134766	-1.3371553108143308
4473	GOOGL	2022-05-23	111.48799896240234	2.368973720031864
4474	GOOGL	2022-05-24	105.97000122070312	-4.949409616330169
4475	GOOGL	2022-05-25	105.80500030517578	-0.15570530681008332
4476	GOOGL	2022-05-26	107.7925033569336	1.8784585284487676
4477	GOOGL	2022-05-27	112.31649780273438	4.196947194760359
4478	GOOGL	2022-05-31	113.76200103759766	1.2869910148036068
4479	GOOGL	2022-06-01	113.89199829101562	0.1142712436773996
4480	GOOGL	2022-06-02	117.62249755859375	3.275470905380029
4481	GOOGL	2022-06-03	114.54100036621094	-2.6198195552239123
4482	GOOGL	2022-06-06	116.82050323486328	1.9901195740951394
4483	GOOGL	2022-06-07	117.14949798583984	0.28162415146861797
4484	GOOGL	2022-06-08	117.19400024414062	0.03798757917525819
4485	GOOGL	2022-06-09	114.83550262451172	-2.012473006054616
4486	GOOGL	2022-06-10	111.1614990234375	-3.1993621459449284
4487	GOOGL	2022-06-13	106.39250183105469	-4.290151926952069
4488	GOOGL	2022-06-14	106.71549987792969	0.303590987443747
4489	GOOGL	2022-06-15	109.7645034790039	2.857132848144772
4490	GOOGL	2022-06-16	106.03350067138672	-3.3990977860441585
4491	GOOGL	2022-06-17	107.14350128173828	1.0468395396956875
4492	GOOGL	2022-06-21	111.54399871826172	4.107106248984849
4493	GOOGL	2022-06-22	111.48750305175781	-0.05064877281888425
4494	GOOGL	2022-06-23	112.24199676513672	0.6767518266407313
4495	GOOGL	2022-06-24	117.9749984741211	5.107715359858145
4496	GOOGL	2022-06-27	115.83350372314453	-1.8152106621525554
4497	GOOGL	2022-06-28	112.00749969482422	-3.303020201706841
4498	GOOGL	2022-06-29	111.70149993896484	-0.2731957741161084
4499	GOOGL	2022-06-30	108.96299743652344	-2.451625541230651
4500	GOOGL	2022-07-01	108.73750305175781	-0.2069458348894937
4501	GOOGL	2022-07-05	113.26300048828125	4.161855210496568
4502	GOOGL	2022-07-06	114.5719985961914	1.1557155490027782
4503	GOOGL	2022-07-07	118.78299713134766	3.6754168442133084
4504	GOOGL	2022-07-08	119.35350036621094	0.48029031817780066
4505	GOOGL	2022-07-11	115.67649841308594	-3.080765911215755
4506	GOOGL	2022-07-12	114.02050018310547	-1.4315770728699162
4507	GOOGL	2022-07-13	111.35350036621094	-2.3390529006727667
4508	GOOGL	2022-07-14	110.36750030517578	-0.8854684026927573
4509	GOOGL	2022-07-15	111.77749633789062	1.2775464052516172
4510	GOOGL	2022-07-18	109.02999877929688	-2.4580059928059006
4511	GOOGL	2022-07-19	113.80999755859375	4.3841133933907095
4512	GOOGL	2022-07-20	113.9000015258789	0.07908265461373798
4513	GOOGL	2022-07-21	114.33999633789062	0.3862992152039224
4514	GOOGL	2022-07-22	107.9000015258789	-5.632320288852066
4515	GOOGL	2022-07-25	107.51000213623047	-0.36144521235701443
4516	GOOGL	2022-07-26	105.0199966430664	-2.3160686854129864
4517	GOOGL	2022-07-27	113.05999755859375	7.655685747975283
4518	GOOGL	2022-07-28	114.22000122070312	1.0260071529792913
4519	GOOGL	2022-07-29	116.31999969482422	1.8385558148115821
4520	GOOGL	2022-08-01	114.86000061035156	-1.255157400535667
4521	GOOGL	2022-08-02	115.12999725341797	0.2350658555038132
4522	GOOGL	2022-08-03	118.08000183105469	2.562324891872736
4523	GOOGL	2022-08-04	118.19000244140625	0.09315769702387122
4524	GOOGL	2022-08-05	117.47000122070312	-0.6091896148830989
4525	GOOGL	2022-08-08	117.30000305175781	-0.14471624004320782
4526	GOOGL	2022-08-09	116.62999725341797	-0.5711899240481766
4527	GOOGL	2022-08-10	119.69999694824219	2.632255652166071
4528	GOOGL	2022-08-11	118.83999633789062	-0.7184633519442984
4529	GOOGL	2022-08-12	121.68000030517578	2.3897711669481625
4530	GOOGL	2022-08-15	122.08000183105469	0.3287323511470097
4531	GOOGL	2022-08-16	121.69999694824219	-0.3112752925236606
4532	GOOGL	2022-08-17	119.55000305175781	-1.7666343059965284
4533	GOOGL	2022-08-18	120.16999816894531	0.518607362075163
4534	GOOGL	2022-08-19	117.20999908447266	-2.4631764413537205
4535	GOOGL	2022-08-22	114.23999786376953	-2.5339145498692983
4536	GOOGL	2022-08-23	113.86000061035156	-0.3326306552203451
4537	GOOGL	2022-08-24	113.69000244140625	-0.14930455650274954
4538	GOOGL	2022-08-25	116.6500015258789	2.6035702532403393
4539	GOOGL	2022-08-26	110.33999633789062	-5.409348568751115
4540	GOOGL	2022-08-29	109.41999816894531	-0.8337848463652597
4541	GOOGL	2022-08-30	108.94000244140625	-0.43867276144342604
4542	GOOGL	2022-08-31	108.22000122070312	-0.660915370449322
4543	GOOGL	2022-09-01	109.73999786376953	1.4045431767890415
4544	GOOGL	2022-09-02	107.8499984741211	-1.7222520743937597
4545	GOOGL	2022-09-06	106.80999755859375	-0.9643031342062458
4546	GOOGL	2022-09-07	109.44999694824219	2.4716781668309595
4547	GOOGL	2022-09-08	108.37999725341797	-0.9776150979065035
4548	GOOGL	2022-09-09	110.6500015258789	2.094486372013038
4549	GOOGL	2022-09-12	110.86000061035156	0.18978678859171705
4550	GOOGL	2022-09-13	104.31999969482422	-5.899333284792229
4551	GOOGL	2022-09-14	105.0	0.6518407852425634
4552	GOOGL	2022-09-15	102.91000366210938	-1.9904727027529767
4553	GOOGL	2022-09-16	102.80000305175781	-0.1068901043991155
4554	GOOGL	2022-09-19	103.06999969482422	0.2626426411003857
4555	GOOGL	2022-09-20	101.13999938964844	-1.8725141271856427
4556	GOOGL	2022-09-21	99.27999877929688	-1.8390356155587706
4557	GOOGL	2022-09-22	100.13999938964844	0.866237531150027
4558	GOOGL	2022-09-23	98.73999786376953	-1.3980442724304876
4559	GOOGL	2022-09-26	98.16999816894531	-0.5772733513835449
4560	GOOGL	2022-09-27	97.5	-0.6824877064704471
4561	GOOGL	2022-09-28	100.05000305175781	2.6153877453926277
4562	GOOGL	2022-09-29	97.41999816894531	-2.628690457362548
4563	GOOGL	2022-09-30	95.6500015258789	-1.8168719732440164
4564	GOOGL	2022-10-03	98.63999938964844	3.1259778526616877
4565	GOOGL	2022-10-04	101.63999938964844	3.0413625492325735
4566	GOOGL	2022-10-05	101.43000030517578	-0.20661067073367567
4567	GOOGL	2022-10-06	101.41999816894531	-0.00986112215357604
4568	GOOGL	2022-10-07	98.68000030517578	-2.7016347004909735
4569	GOOGL	2022-10-10	97.86000061035156	-0.830968476173799
4570	GOOGL	2022-10-11	97.18000030517578	-0.6948705302826763
4571	GOOGL	2022-10-12	97.55999755859375	0.3910241327687469
4572	GOOGL	2022-10-13	99.05999755859375	1.5375154136295643
4573	GOOGL	2022-10-14	96.55999755859375	-2.5237230583629477
4574	GOOGL	2022-10-17	99.97000122070312	3.5314868976049185
4575	GOOGL	2022-10-18	100.7699966430664	0.8002354832397529
4576	GOOGL	2022-10-19	99.62999725341797	-1.1312885061278588
4577	GOOGL	2022-10-20	99.97000122070312	0.34126666331257827
4578	GOOGL	2022-10-21	101.12999725341797	1.160344121787027
4579	GOOGL	2022-10-24	102.5199966430664	1.3744679396809234
4580	GOOGL	2022-10-25	104.4800033569336	1.9118286949336705
4581	GOOGL	2022-10-26	94.93000030517578	-9.14050798709517
4582	GOOGL	2022-10-27	92.22000122070312	-2.854734094343936
4583	GOOGL	2022-10-28	96.29000091552734	4.41335896871633
4584	GOOGL	2022-10-31	94.51000213623047	-1.8485811219987602
4585	GOOGL	2022-11-01	90.47000122070312	-4.274680800137876
4586	GOOGL	2022-11-02	86.97000122070312	-3.868685699983232
4587	GOOGL	2022-11-03	83.43000030517578	-4.070370088352549
4588	GOOGL	2022-11-04	86.58000183105469	3.775622095597053
4589	GOOGL	2022-11-07	88.48999786376953	2.206047577178216
4590	GOOGL	2022-11-08	88.9000015258789	0.4633333393685657
4591	GOOGL	2022-11-09	87.31999969482422	-1.7772798694438152
4592	GOOGL	2022-11-10	93.94000244140625	7.5813132956005
4593	GOOGL	2022-11-11	96.41000366210938	2.6293391063554106
4594	GOOGL	2022-11-14	95.69999694824219	-0.7364450647212584
4595	GOOGL	2022-11-15	98.44000244140625	2.863119728881447
4596	GOOGL	2022-11-16	98.8499984741211	0.4164933183122166
4597	GOOGL	2022-11-17	98.36000061035156	-0.49569840296741496
4598	GOOGL	2022-11-18	97.43000030517578	-0.9455066077723284
4599	GOOGL	2022-11-21	95.5999984741211	-1.878273453066459
4600	GOOGL	2022-11-22	97.05000305175781	1.516741214205397
4601	GOOGL	2022-11-23	98.45999908447266	1.4528552172871967
4602	GOOGL	2022-11-25	97.45999908447266	-1.015640878832491
4603	GOOGL	2022-11-28	96.05000305175781	-1.4467433264520602
4604	GOOGL	2022-11-29	95.19000244140625	-0.8953676033598201
4605	GOOGL	2022-11-30	100.98999786376953	6.093072038666492
4606	GOOGL	2022-12-01	100.98999786376953	0.0
4607	GOOGL	2022-12-02	100.44000244140625	-0.5446038558246102
4608	GOOGL	2022-12-05	99.4800033569336	-0.9557935694323505
4609	GOOGL	2022-12-06	96.9800033569336	-2.513067868554464
4610	GOOGL	2022-12-07	94.94000244140625	-2.103527371533642
4611	GOOGL	2022-12-08	93.70999908447266	-1.2955585899554922
4612	GOOGL	2022-12-09	92.83000183105469	-0.939064413632873
4613	GOOGL	2022-12-12	93.30999755859375	0.5170696090393667
4614	GOOGL	2022-12-13	95.62999725341797	2.486335607679524
4615	GOOGL	2022-12-14	95.06999969482422	-0.585587759779771
4616	GOOGL	2022-12-15	90.86000061035156	-4.428315028912166
4617	GOOGL	2022-12-16	90.26000213623047	-0.6603549087503935
4618	GOOGL	2022-12-19	88.44000244140625	-2.016396689285771
4619	GOOGL	2022-12-20	89.0199966430664	0.6558052754967125
4620	GOOGL	2022-12-21	89.58000183105469	0.6290779702381677
4621	GOOGL	2022-12-22	87.76000213623047	-2.031703123043782
4622	GOOGL	2022-12-23	89.2300033569336	1.6750241396088716
4623	GOOGL	2022-12-27	87.38999938964844	-2.062091110682651
4624	GOOGL	2022-12-28	86.0199966430664	-1.5676882436782669
4625	GOOGL	2022-12-29	88.44999694824219	2.824924901193482
4626	GOOGL	2022-12-30	88.2300033569336	-0.24872085799768628
4627	GOOGL	2023-01-03	89.12000274658203	1.0087264601452484
4628	GOOGL	2023-01-04	88.08000183105469	-1.1669668800220356
4629	GOOGL	2023-01-05	86.19999694824219	-2.134428750828732
4630	GOOGL	2023-01-06	87.33999633789062	1.32250513922052
4631	GOOGL	2023-01-09	88.0199966430664	0.7785669036956211
4632	GOOGL	2023-01-10	88.41999816894531	0.45444392312461446
4633	GOOGL	2023-01-11	91.5199966430664	3.5059924658648933
4634	GOOGL	2023-01-12	91.12999725341797	-0.42613571236180814
4635	GOOGL	2023-01-13	92.12000274658203	1.0863662054230172
4636	GOOGL	2023-01-17	91.29000091552734	-0.9010006581719132
4637	GOOGL	2023-01-18	91.12000274658203	-0.18621773166879185
4638	GOOGL	2023-01-19	93.05000305175781	2.1180863114582893
4639	GOOGL	2023-01-20	98.0199966430664	5.341207338321197
4640	GOOGL	2023-01-23	99.79000091552734	1.8057583483769069
4641	GOOGL	2023-01-24	97.69999694824219	-2.094402192715028
4642	GOOGL	2023-01-25	95.22000122070312	-2.5383785107515155
4643	GOOGL	2023-01-26	97.5199966430664	2.415454098800418
4644	GOOGL	2023-01-27	99.37000274658203	1.8970530836735389
4645	GOOGL	2023-01-30	96.94000244140625	-2.4454062976861146
4646	GOOGL	2023-01-31	98.83999633789062	1.9599688968780393
4647	GOOGL	2023-02-01	100.43000030517578	1.6086645347998862
4648	GOOGL	2023-02-02	107.73999786376953	7.278699130121402
4649	GOOGL	2023-02-03	104.77999877929688	-2.747353947616915
4650	GOOGL	2023-02-06	102.9000015258789	-1.7942329407522717
4651	GOOGL	2023-02-07	107.63999938964844	4.606411849836012
4652	GOOGL	2023-02-08	99.37000274658203	-7.68301439052379
4653	GOOGL	2023-02-09	95.01000213623047	-4.387642638463685
4654	GOOGL	2023-02-10	94.56999969482422	-0.46311170562374215
4655	GOOGL	2023-02-13	94.61000061035156	0.04229767966208442
4656	GOOGL	2023-02-14	94.68000030517578	0.07398762749459831
4657	GOOGL	2023-02-15	96.94000244140625	2.386989996774358
4658	GOOGL	2023-02-16	95.51000213623047	-1.475139539056769
4659	GOOGL	2023-02-17	94.3499984741211	-1.214536316787851
4660	GOOGL	2023-02-21	91.79000091552734	-2.713298993105895
4661	GOOGL	2023-02-22	91.6500015258789	-0.15252139476202853
4662	GOOGL	2023-02-23	90.88999938964844	-0.8292439973564769
4663	GOOGL	2023-02-24	89.12999725341797	-1.9364090087461427
4664	GOOGL	2023-02-27	89.87000274658203	0.8302541411058906
4665	GOOGL	2023-02-28	90.05999755859375	0.21141071125532207
4666	GOOGL	2023-03-01	90.36000061035156	0.33311465677381413
4667	GOOGL	2023-03-02	92.0	1.8149616850053008
4668	GOOGL	2023-03-03	93.6500015258789	1.7934799194335938
4669	GOOGL	2023-03-06	95.12999725341797	1.5803477879603456
4670	GOOGL	2023-03-07	93.86000061035156	-1.3350117520588678
4671	GOOGL	2023-03-08	94.25	0.4155118123932988
4672	GOOGL	2023-03-09	92.31999969482422	-2.0477456818841167
4673	GOOGL	2023-03-10	90.62999725341797	-1.8305919053214659
4674	GOOGL	2023-03-13	91.11000061035156	0.5296296717205218
4675	GOOGL	2023-03-14	93.97000122070312	3.1390633203734364
4676	GOOGL	2023-03-15	96.11000061035156	2.2773218706492404
4677	GOOGL	2023-03-16	100.31999969482422	4.380396480841564
4678	GOOGL	2023-03-17	101.62000274658203	1.2958563155028413
4679	GOOGL	2023-03-20	101.22000122070312	-0.39362479341437107
4680	GOOGL	2023-03-21	104.91999816894531	3.655401011282944
4681	GOOGL	2023-03-22	103.37000274658203	-1.4773117131277824
4682	GOOGL	2023-03-23	105.5999984741211	2.1572948324341645
4683	GOOGL	2023-03-24	105.44000244140625	-0.15151139680561476
4684	GOOGL	2023-03-27	102.45999908447266	-2.8262550151111787
4685	GOOGL	2023-03-28	101.02999877929688	-1.395666911920257
4686	GOOGL	2023-03-29	101.38999938964844	0.35633041146323485
4687	GOOGL	2023-03-30	100.88999938964844	-0.4931452835683192
4688	GOOGL	2023-03-31	103.7300033569336	2.8149509212669788
4689	GOOGL	2023-04-03	104.36000061035156	0.6073433269351725
4690	GOOGL	2023-04-04	104.72000122070312	0.34496033752979827
4691	GOOGL	2023-04-05	104.47000122070312	-0.23873185359606364
4692	GOOGL	2023-04-06	108.41999816894531	3.7809867924644136
4693	GOOGL	2023-04-10	106.44000244140625	-1.826227412818926
4694	GOOGL	2023-04-11	105.3499984741211	-1.0240548123673587
4695	GOOGL	2023-04-12	104.63999938964844	-0.6739431369304327
4696	GOOGL	2023-04-13	107.43000030517578	2.666285294152382
4697	GOOGL	2023-04-14	108.87000274658203	1.3404099760920163
4698	GOOGL	2023-04-17	105.97000122070312	-2.6637287156401346
4699	GOOGL	2023-04-18	104.5	-1.3871861883266057
4700	GOOGL	2023-04-19	104.18000030517578	-0.3062198036595354
4701	GOOGL	2023-04-20	105.29000091552734	1.0654642033979922
4702	GOOGL	2023-04-21	105.41000366210938	0.11397354500766177
4703	GOOGL	2023-04-24	105.97000122070312	0.5312565592814344
4704	GOOGL	2023-04-25	103.8499984741211	-2.0005687667840166
4705	GOOGL	2023-04-26	103.70999908447266	-0.13480923611502993
4706	GOOGL	2023-04-27	107.58999633789062	3.74119881175361
4707	GOOGL	2023-04-28	107.33999633789062	-0.23236361047440646
4708	GOOGL	2023-05-01	107.19999694824219	-0.13042611740710086
4709	GOOGL	2023-05-02	105.31999969482422	-1.7537288310984334
4710	GOOGL	2023-05-03	105.41000366210938	0.08545762205274254
4711	GOOGL	2023-05-04	104.69000244140625	-0.6830482835491369
4712	GOOGL	2023-05-05	105.56999969482422	0.8405742983055964
4713	GOOGL	2023-05-08	107.7699966430664	2.083922472863331
4714	GOOGL	2023-05-09	107.3499984741211	-0.3897171587898818
4715	GOOGL	2023-05-10	111.75	4.098743910964853
4716	GOOGL	2023-05-11	116.56999969482422	4.313198832057474
4717	GOOGL	2023-05-12	117.51000213623047	0.8063845276375936
4718	GOOGL	2023-05-15	116.51000213623047	-0.85099138951652
4719	GOOGL	2023-05-16	119.51000213623047	2.574886228645168
4720	GOOGL	2023-05-17	120.83999633789062	1.1128727118120851
4721	GOOGL	2023-05-18	122.83000183105469	1.646810289202305
4722	GOOGL	2023-05-19	122.76000213623047	-0.05698908554971904
4723	GOOGL	2023-05-22	125.05000305175781	1.8654291916564647
4724	GOOGL	2023-05-23 15:29:08-04:00	122.50499725341797	-2.0351905127794945