va-project/Companies_Data/GOOGL_Data/GOOGL_price_history.csv

1	symbol	date	Closing Price
2	GOOGL	2004-08-19	2.5110108852386475
3	GOOGL	2004-08-20	2.7104599475860596
4	GOOGL	2004-08-23	2.7377378940582275
5	GOOGL	2004-08-24	2.6243739128112793
6	GOOGL	2004-08-25	2.6526529788970947
7	GOOGL	2004-08-26	2.7004499435424805
8	GOOGL	2004-08-27	2.6564059257507324
9	GOOGL	2004-08-30	2.5528030395507812
10	GOOGL	2004-08-31	2.561811923980713
11	GOOGL	2004-09-01	2.508759021759033
12	GOOGL	2004-09-02	2.540290117263794
13	GOOGL	2004-09-03	2.5027530193328857
14	GOOGL	2004-09-07	2.5420420169830322
15	GOOGL	2004-09-08	2.5600600242614746
16	GOOGL	2004-09-09	2.560309886932373
17	GOOGL	2004-09-10	2.6358859539031982
18	GOOGL	2004-09-13	2.690190076828003
19	GOOGL	2004-09-14	2.7900400161743164
20	GOOGL	2004-09-15	2.8028030395507812
21	GOOGL	2004-09-16	2.852102041244507
22	GOOGL	2004-09-17	2.940190076828003
23	GOOGL	2004-09-20	2.9869871139526367
24	GOOGL	2004-09-21	2.948949098587036
25	GOOGL	2004-09-22	2.9624619483947754
26	GOOGL	2004-09-23	3.023524045944214
27	GOOGL	2004-09-24	2.998749017715454
28	GOOGL	2004-09-27	2.959459066390991
29	GOOGL	2004-09-28	3.1746749877929688
30	GOOGL	2004-09-29	3.280280113220215
31	GOOGL	2004-09-30	3.2432429790496826
32	GOOGL	2004-10-01	3.3178179264068604
33	GOOGL	2004-10-04	3.379879951477051
34	GOOGL	2004-10-05	3.4627130031585693
35	GOOGL	2004-10-06	3.4304299354553223
36	GOOGL	2004-10-07	3.4747250080108643
37	GOOGL	2004-10-08	3.4466969966888428
38	GOOGL	2004-10-11	3.38488507270813
39	GOOGL	2004-10-12	3.4384379386901855
40	GOOGL	2004-10-13	3.5260260105133057
41	GOOGL	2004-10-14	3.553554058074951
42	GOOGL	2004-10-15	3.606355905532837
43	GOOGL	2004-10-18	3.7327330112457275
44	GOOGL	2004-10-19	3.702202081680298
45	GOOGL	2004-10-20	3.515765905380249
46	GOOGL	2004-10-21	3.7382380962371826
47	GOOGL	2004-10-22	4.315064907073975
48	GOOGL	2004-10-25	4.689690113067627
49	GOOGL	2004-10-26	4.5495500564575195
50	GOOGL	2004-10-27	4.653903961181641
51	GOOGL	2004-10-28	4.837337017059326
52	GOOGL	2004-10-29	4.770771026611328
53	GOOGL	2004-11-01	4.905655860900879
54	GOOGL	2004-11-02	4.876626968383789
55	GOOGL	2004-11-03	4.796546936035156
56	GOOGL	2004-11-04	4.622121810913086
57	GOOGL	2004-11-05	4.237987995147705
58	GOOGL	2004-11-08	4.318068027496338
59	GOOGL	2004-11-09	4.22172212600708
60	GOOGL	2004-11-10	4.2007012367248535
61	GOOGL	2004-11-11	4.580080032348633
62	GOOGL	2004-11-12	4.5545549392700195
63	GOOGL	2004-11-15	4.626376152038574
64	GOOGL	2004-11-16	4.3178181648254395
65	GOOGL	2004-11-17	4.316816806793213
66	GOOGL	2004-11-18	4.19269323348999
67	GOOGL	2004-11-19	4.23923921585083
68	GOOGL	2004-11-22	4.131631851196289
69	GOOGL	2004-11-23	4.192192077636719
70	GOOGL	2004-11-24	4.373373031616211
71	GOOGL	2004-11-26	4.48923921585083
72	GOOGL	2004-11-29	4.530780792236328
73	GOOGL	2004-11-30	4.554053783416748
74	GOOGL	2004-12-01	4.503503799438477
75	GOOGL	2004-12-02	4.4894890785217285
76	GOOGL	2004-12-03	4.514514923095703
77	GOOGL	2004-12-06	4.4116621017456055
78	GOOGL	2004-12-07	4.290040016174316
79	GOOGL	2004-12-08	4.253754138946533
80	GOOGL	2004-12-09	4.340089797973633
81	GOOGL	2004-12-10	4.295546054840088
82	GOOGL	2004-12-13	4.2655158042907715
83	GOOGL	2004-12-14	4.47172212600708
84	GOOGL	2004-12-15	4.498999118804932
85	GOOGL	2004-12-16	4.416165828704834
86	GOOGL	2004-12-17	4.50650691986084
87	GOOGL	2004-12-20	4.630129814147949
88	GOOGL	2004-12-21	4.598348140716553
89	GOOGL	2004-12-22	4.662161827087402
90	GOOGL	2004-12-23	4.702201843261719
91	GOOGL	2004-12-27	4.802553176879883
92	GOOGL	2004-12-28	4.823823928833008
93	GOOGL	2004-12-29	4.827326774597168
94	GOOGL	2004-12-30	4.944944858551025
95	GOOGL	2004-12-31	4.824574947357178
96	GOOGL	2005-01-03	5.0728230476379395
97	GOOGL	2005-01-04	4.867366790771484
98	GOOGL	2005-01-05	4.842593193054199
99	GOOGL	2005-01-06	4.718468189239502
100	GOOGL	2005-01-07	4.851100921630859
101	GOOGL	2005-01-10	4.881381034851074
102	GOOGL	2005-01-11	4.8433427810668945
103	GOOGL	2005-01-12	4.8893890380859375
104	GOOGL	2005-01-13	4.8881378173828125
105	GOOGL	2005-01-14	5.00425386428833
106	GOOGL	2005-01-18	5.102602958679199
107	GOOGL	2005-01-19	4.937437057495117
108	GOOGL	2005-01-20	4.852852821350098
109	GOOGL	2005-01-21	4.711711883544922
110	GOOGL	2005-01-24	4.522522926330566
111	GOOGL	2005-01-25	4.432432174682617
112	GOOGL	2005-01-26	4.735735893249512
113	GOOGL	2005-01-27	4.706707000732422
114	GOOGL	2005-01-28	4.76326322555542
115	GOOGL	2005-01-31	4.895394802093506
116	GOOGL	2005-02-01	4.80230188369751
117	GOOGL	2005-02-02	5.154153823852539
118	GOOGL	2005-02-03	5.2767767906188965
119	GOOGL	2005-02-04	5.114113807678223
120	GOOGL	2005-02-07	4.905655860900879
121	GOOGL	2005-02-08	4.97097110748291
122	GOOGL	2005-02-09	4.7942938804626465
123	GOOGL	2005-02-10	4.704204082489014
124	GOOGL	2005-02-11	4.689690113067627
125	GOOGL	2005-02-14	4.829579830169678
126	GOOGL	2005-02-15	4.885635852813721
127	GOOGL	2005-02-16	4.96521520614624
128	GOOGL	2005-02-17	4.952452182769775
129	GOOGL	2005-02-18	4.953703880310059
130	GOOGL	2005-02-22	4.789039134979248
131	GOOGL	2005-02-23	4.853603839874268
132	GOOGL	2005-02-24	4.7269768714904785
133	GOOGL	2005-02-25	4.651401042938232
134	GOOGL	2005-02-28	4.704453945159912
135	GOOGL	2005-03-01	4.656156063079834
136	GOOGL	2005-03-02	4.634133815765381
137	GOOGL	2005-03-03	4.679930210113525
138	GOOGL	2005-03-04	4.652152061462402
139	GOOGL	2005-03-07	4.724975109100342
140	GOOGL	2005-03-08	4.634634971618652
141	GOOGL	2005-03-09	4.538288116455078
142	GOOGL	2005-03-10	4.504004001617432
143	GOOGL	2005-03-11	4.449449062347412
144	GOOGL	2005-03-14	4.379128932952881
145	GOOGL	2005-03-15	4.469719886779785
146	GOOGL	2005-03-16	4.3943939208984375
147	GOOGL	2005-03-17	4.48673677444458
148	GOOGL	2005-03-18	4.5055060386657715
149	GOOGL	2005-03-21	4.526526927947998
150	GOOGL	2005-03-22	4.46946907043457
151	GOOGL	2005-03-23	4.478979110717773
152	GOOGL	2005-03-24	4.485735893249512
153	GOOGL	2005-03-28	4.540040016174316
154	GOOGL	2005-03-29	4.493743896484375
155	GOOGL	2005-03-30	4.515766143798828
156	GOOGL	2005-03-31	4.517267227172852
157	GOOGL	2005-04-01	4.5055060386657715
158	GOOGL	2005-04-04	4.636887073516846
159	GOOGL	2005-04-05	4.718968868255615
160	GOOGL	2005-04-06	4.735235214233398
161	GOOGL	2005-04-07	4.848848819732666
162	GOOGL	2005-04-08	4.806056022644043
163	GOOGL	2005-04-11	4.835586071014404
164	GOOGL	2005-04-12	4.853854179382324
165	GOOGL	2005-04-13	4.828077793121338
166	GOOGL	2005-04-14	4.791040897369385
167	GOOGL	2005-04-15	4.629630088806152
168	GOOGL	2005-04-18	4.678928852081299
169	GOOGL	2005-04-19	4.789790153503418
170	GOOGL	2005-04-20	4.957457065582275
171	GOOGL	2005-04-21	5.1106109619140625
172	GOOGL	2005-04-22	5.400650978088379
173	GOOGL	2005-04-25	5.593843936920166
174	GOOGL	2005-04-26	5.474224090576172
175	GOOGL	2005-04-27	5.5
176	GOOGL	2005-04-28	5.491742134094238
177	GOOGL	2005-04-29	5.5055060386657715
178	GOOGL	2005-05-02	5.562812805175781
179	GOOGL	2005-05-03	5.660409927368164
180	GOOGL	2005-05-04	5.718217849731445
181	GOOGL	2005-05-05	5.680180072784424
182	GOOGL	2005-05-06	5.70620584487915
183	GOOGL	2005-05-09	5.656156063079834
184	GOOGL	2005-05-10	5.7007012367248535
185	GOOGL	2005-05-11	5.7880377769470215
186	GOOGL	2005-05-12	5.723723888397217
187	GOOGL	2005-05-13	5.73673677444458
188	GOOGL	2005-05-16	5.782032012939453
189	GOOGL	2005-05-17	5.8340840339660645
190	GOOGL	2005-05-18	5.984984874725342
191	GOOGL	2005-05-19	5.985485076904297
192	GOOGL	2005-05-20	6.046296119689941
193	GOOGL	2005-05-23	6.392642974853516
194	GOOGL	2005-05-24	6.406405925750732
195	GOOGL	2005-05-25	6.5267767906188965
196	GOOGL	2005-05-26	6.486485958099365
197	GOOGL	2005-05-27	6.6566572189331055
198	GOOGL	2005-05-31	6.938689231872559
199	GOOGL	2005-06-01	7.207207202911377
200	GOOGL	2005-06-02	7.204705238342285
201	GOOGL	2005-06-03	7.013514041900635
202	GOOGL	2005-06-06	7.280780792236328
203	GOOGL	2005-06-07	7.335334777832031
204	GOOGL	2005-06-08	6.995995998382568
205	GOOGL	2005-06-09	7.164915084838867
206	GOOGL	2005-06-10	7.069570064544678
207	GOOGL	2005-06-13	7.075826168060303
208	GOOGL	2005-06-14	6.9657158851623535
209	GOOGL	2005-06-15	6.8768768310546875
210	GOOGL	2005-06-16	6.942943096160889
211	GOOGL	2005-06-17	7.014514923095703
212	GOOGL	2005-06-20	7.174674987792969
213	GOOGL	2005-06-21	7.203203201293945
214	GOOGL	2005-06-22	7.239739894866943
215	GOOGL	2005-06-23	7.25
216	GOOGL	2005-06-24	7.438689231872559
217	GOOGL	2005-06-27	7.610109806060791
218	GOOGL	2005-06-28	7.557558059692383
219	GOOGL	2005-06-29	7.325325012207031
220	GOOGL	2005-06-30	7.361111164093018
221	GOOGL	2005-07-01	7.288538932800293
222	GOOGL	2005-07-05	7.400149822235107
223	GOOGL	2005-07-06	7.295294761657715
224	GOOGL	2005-07-07	7.395895957946777
225	GOOGL	2005-07-08	7.413163185119629
226	GOOGL	2005-07-11	7.341091156005859
227	GOOGL	2005-07-12	7.301802158355713
228	GOOGL	2005-07-13	7.478979110717773
229	GOOGL	2005-07-14	7.52977991104126
230	GOOGL	2005-07-15	7.53728723526001
231	GOOGL	2005-07-18	7.495995998382568
232	GOOGL	2005-07-19	7.755255222320557
233	GOOGL	2005-07-20	7.807807922363281
234	GOOGL	2005-07-21	7.856356143951416
235	GOOGL	2005-07-22	7.567567825317383
236	GOOGL	2005-07-25	7.403654098510742
237	GOOGL	2005-07-26	7.4096598625183105
238	GOOGL	2005-07-27	7.430681228637695
239	GOOGL	2005-07-28	7.344844818115234
240	GOOGL	2005-07-29	7.20120096206665
241	GOOGL	2005-08-01	7.297547817230225
242	GOOGL	2005-08-02	7.487236976623535
243	GOOGL	2005-08-03	7.439939975738525
244	GOOGL	2005-08-04	7.4507012367248535
245	GOOGL	2005-08-05	7.316065788269043
246	GOOGL	2005-08-08	7.288538932800293
247	GOOGL	2005-08-09	7.296546936035156
248	GOOGL	2005-08-10	7.149148941040039
249	GOOGL	2005-08-11	7.108357906341553
250	GOOGL	2005-08-12	7.250249862670898
251	GOOGL	2005-08-15	7.107107162475586
252	GOOGL	2005-08-16	7.148397922515869
253	GOOGL	2005-08-17	7.134634971618652
254	GOOGL	2005-08-18	7.006756782531738
255	GOOGL	2005-08-19	7.007007122039795
256	GOOGL	2005-08-22	6.857107162475586
257	GOOGL	2005-08-23	6.996496200561523
258	GOOGL	2005-08-24	7.0713210105896
259	GOOGL	2005-08-25	7.071822166442871
260	GOOGL	2005-08-26	7.096597194671631
261	GOOGL	2005-08-29	7.218468189239502
262	GOOGL	2005-08-30	7.188939094543457
263	GOOGL	2005-08-31	7.157156944274902
264	GOOGL	2005-09-01	7.163413047790527
265	GOOGL	2005-09-02	7.218468189239502
266	GOOGL	2005-09-06	7.184935092926025
267	GOOGL	2005-09-07	7.379128932952881
268	GOOGL	2005-09-08	7.392141819000244
269	GOOGL	2005-09-09	7.484735012054443
270	GOOGL	2005-09-12	7.751251220703125
271	GOOGL	2005-09-13	7.799799919128418
272	GOOGL	2005-09-14	7.582582950592041
273	GOOGL	2005-09-15	7.573072910308838
274	GOOGL	2005-09-16	7.512513160705566
275	GOOGL	2005-09-19	7.602352142333984
276	GOOGL	2005-09-20	7.7054548263549805
277	GOOGL	2005-09-21	7.805305004119873
278	GOOGL	2005-09-22	7.792041778564453
279	GOOGL	2005-09-23	7.891891956329346
280	GOOGL	2005-09-26	7.864864826202393
281	GOOGL	2005-09-27	7.856356143951416
282	GOOGL	2005-09-28	7.657658100128174
283	GOOGL	2005-09-29	7.748248100280762
284	GOOGL	2005-09-30	7.919418811798096
285	GOOGL	2005-10-03	7.974975109100342
286	GOOGL	2005-10-04	7.782783031463623
287	GOOGL	2005-10-05	7.77552604675293
288	GOOGL	2005-10-06	7.826577186584473
289	GOOGL	2005-10-07	7.832582950592041
290	GOOGL	2005-10-10	7.77402400970459
291	GOOGL	2005-10-11	7.660160064697266
292	GOOGL	2005-10-12	7.531782150268555
293	GOOGL	2005-10-13	7.4434428215026855
294	GOOGL	2005-10-14	7.4109110832214355
295	GOOGL	2005-10-17	7.632633209228516
296	GOOGL	2005-10-18	7.589590072631836
297	GOOGL	2005-10-19	7.72522497177124
298	GOOGL	2005-10-20	7.587587833404541
299	GOOGL	2005-10-21	8.506006240844727
300	GOOGL	2005-10-24	8.724974632263184
301	GOOGL	2005-10-25	8.68143081665039
302	GOOGL	2005-10-26	8.89489459991455
303	GOOGL	2005-10-27	8.835334777832031
304	GOOGL	2005-10-28	8.963212966918945
305	GOOGL	2005-10-31	9.312812805175781
306	GOOGL	2005-11-01	9.493993759155273
307	GOOGL	2005-11-02	9.50150203704834
308	GOOGL	2005-11-03	9.658408164978027
309	GOOGL	2005-11-04	9.77052116394043
310	GOOGL	2005-11-07	9.885636329650879
311	GOOGL	2005-11-08	9.757257461547852
312	GOOGL	2005-11-09	9.488238334655762
313	GOOGL	2005-11-10	9.787286758422852
314	GOOGL	2005-11-11	9.769769668579102
315	GOOGL	2005-11-14	9.934184074401855
316	GOOGL	2005-11-15	9.829830169677734
317	GOOGL	2005-11-16	9.963713645935059
318	GOOGL	2005-11-17	10.096345901489258
319	GOOGL	2005-11-18	10.015265464782715
320	GOOGL	2005-11-21	10.244243621826172
321	GOOGL	2005-11-22	10.422171592712402
322	GOOGL	2005-11-23	10.58208179473877
323	GOOGL	2005-11-25	10.726225852966309
324	GOOGL	2005-11-28	10.5975980758667
325	GOOGL	2005-11-29	10.098599433898926
326	GOOGL	2005-11-30	10.132883071899414
327	GOOGL	2005-12-01	10.3626127243042
328	GOOGL	2005-12-02	10.452953338623047
329	GOOGL	2005-12-05	10.15640640258789
330	GOOGL	2005-12-06	10.123623847961426
331	GOOGL	2005-12-07	10.115615844726562
332	GOOGL	2005-12-08	10.276527404785156
333	GOOGL	2005-12-09	10.240240097045898
334	GOOGL	2005-12-12	10.325575828552246
335	GOOGL	2005-12-13	10.447697639465332
336	GOOGL	2005-12-14	10.48448371887207
337	GOOGL	2005-12-15	10.574323654174805
338	GOOGL	2005-12-16	10.764514923095703
339	GOOGL	2005-12-19	10.625625610351562
340	GOOGL	2005-12-20	10.754254341125488
341	GOOGL	2005-12-21	10.66891860961914
342	GOOGL	2005-12-22	10.811812400817871
343	GOOGL	2005-12-23	10.78403377532959
344	GOOGL	2005-12-27	10.626626968383789
345	GOOGL	2005-12-28	10.67792797088623
346	GOOGL	2005-12-29	10.514264106750488
347	GOOGL	2005-12-30	10.381881713867188
348	GOOGL	2006-01-03	10.891641616821289
349	GOOGL	2006-01-04	11.142142295837402
350	GOOGL	2006-01-05	11.292291641235352
351	GOOGL	2006-01-06	11.653153419494629
352	GOOGL	2006-01-09	11.684184074401855
353	GOOGL	2006-01-10	11.755756378173828
354	GOOGL	2006-01-11	11.802553176879883
355	GOOGL	2006-01-12	11.602352142333984
356	GOOGL	2006-01-13	11.66791820526123
357	GOOGL	2006-01-17	11.689438819885254
358	GOOGL	2006-01-18	11.13388442993164
359	GOOGL	2006-01-19	10.922171592712402
360	GOOGL	2006-01-20	9.996496200561523
361	GOOGL	2006-01-23	10.698198318481445
362	GOOGL	2006-01-24	11.086836814880371
363	GOOGL	2006-01-25	10.835836410522461
364	GOOGL	2006-01-26	10.8676176071167
365	GOOGL	2006-01-27	10.848097801208496
366	GOOGL	2006-01-30	10.681180953979492
367	GOOGL	2006-01-31	10.827326774597168
368	GOOGL	2006-02-01	10.05455493927002
369	GOOGL	2006-02-02	9.910910606384277
370	GOOGL	2006-02-03	9.548297882080078
371	GOOGL	2006-02-06	9.637137413024902
372	GOOGL	2006-02-07	9.207206726074219
373	GOOGL	2006-02-08	9.236235618591309
374	GOOGL	2006-02-09	8.978227615356445
375	GOOGL	2006-02-10	9.074323654174805
376	GOOGL	2006-02-13	8.651150703430176
377	GOOGL	2006-02-14	8.591591835021973
378	GOOGL	2006-02-15	8.56806755065918
379	GOOGL	2006-02-16	9.170671463012695
380	GOOGL	2006-02-17	9.227977752685547
381	GOOGL	2006-02-21	9.173924446105957
382	GOOGL	2006-02-22	9.146395683288574
383	GOOGL	2006-02-23	9.461211204528809
384	GOOGL	2006-02-24	9.444443702697754
385	GOOGL	2006-02-27	9.769268989562988
386	GOOGL	2006-02-28	9.074575424194336
387	GOOGL	2006-03-01	9.129129409790039
388	GOOGL	2006-03-02	9.420671463012695
389	GOOGL	2006-03-03	9.463964462280273
390	GOOGL	2006-03-06	9.211711883544922
391	GOOGL	2006-03-07	9.120369911193848
392	GOOGL	2006-03-08	8.855855941772461
393	GOOGL	2006-03-09	8.58358383178711
394	GOOGL	2006-03-10	8.445945739746094
395	GOOGL	2006-03-13	8.434934616088867
396	GOOGL	2006-03-14	8.787788391113281
397	GOOGL	2006-03-15	8.621121406555176
398	GOOGL	2006-03-16	8.477727890014648
399	GOOGL	2006-03-17	8.503252983093262
400	GOOGL	2006-03-20	8.713462829589844
401	GOOGL	2006-03-21	8.50650691986084
402	GOOGL	2006-03-22	8.51401424407959
403	GOOGL	2006-03-23	8.555806159973145
404	GOOGL	2006-03-24	9.154153823852539
405	GOOGL	2006-03-27	9.25150203704834
406	GOOGL	2006-03-28	9.439438819885254
407	GOOGL	2006-03-29	9.884384155273438
408	GOOGL	2006-03-30	9.720721244812012
409	GOOGL	2006-03-31	9.759759902954102
410	GOOGL	2006-04-03	9.752251625061035
411	GOOGL	2006-04-04	10.118618965148926
412	GOOGL	2006-04-05	10.209959983825684
413	GOOGL	2006-04-06	10.289790153503418
414	GOOGL	2006-04-07	10.164163589477539
415	GOOGL	2006-04-10	10.419919967651367
416	GOOGL	2006-04-11	10.251751899719238
417	GOOGL	2006-04-12	10.233983993530273
418	GOOGL	2006-04-13	10.064064025878906
419	GOOGL	2006-04-17	10.180681228637695
420	GOOGL	2006-04-18	10.11611557006836
421	GOOGL	2006-04-19	10.272772789001465
422	GOOGL	2006-04-20	10.385384559631348
423	GOOGL	2006-04-21	10.938438415527344
424	GOOGL	2006-04-24	11.023524284362793
425	GOOGL	2006-04-25	10.689689636230469
426	GOOGL	2006-04-26	10.659910202026367
427	GOOGL	2006-04-27	10.511260986328125
428	GOOGL	2006-04-28	10.458958625793457
429	GOOGL	2006-05-01	9.982481956481934
430	GOOGL	2006-05-02	9.87987995147705
431	GOOGL	2006-05-03	9.864113807678223
432	GOOGL	2006-05-04	9.878628730773926
433	GOOGL	2006-05-05	9.867366790771484
434	GOOGL	2006-05-08	9.879379272460938
435	GOOGL	2006-05-09	10.230230331420898
436	GOOGL	2006-05-10	10.084585189819336
437	GOOGL	2006-05-11	9.684684753417969
438	GOOGL	2006-05-12	9.3626127243042
439	GOOGL	2006-05-15	9.414414405822754
440	GOOGL	2006-05-16	9.291791915893555
441	GOOGL	2006-05-17	9.371871948242188
442	GOOGL	2006-05-18	9.28403377532959
443	GOOGL	2006-05-19	9.259759902954102
444	GOOGL	2006-05-22	9.28303337097168
445	GOOGL	2006-05-23	9.39889907836914
446	GOOGL	2006-05-24	9.540790557861328
447	GOOGL	2006-05-25	9.584334373474121
448	GOOGL	2006-05-26	9.543292999267578
449	GOOGL	2006-05-30	9.307807922363281
450	GOOGL	2006-05-31	9.304804801940918
451	GOOGL	2006-06-01	9.575075149536133
452	GOOGL	2006-06-02	9.495494842529297
453	GOOGL	2006-06-05	9.370369911193848
454	GOOGL	2006-06-06	9.759510040283203
455	GOOGL	2006-06-07	9.672422409057617
456	GOOGL	2006-06-08	9.842342376708984
457	GOOGL	2006-06-09	9.673924446105957
458	GOOGL	2006-06-12	9.54804801940918
459	GOOGL	2006-06-13	9.672673225402832
460	GOOGL	2006-06-14	9.619368553161621
461	GOOGL	2006-06-15	9.784785270690918
462	GOOGL	2006-06-16	9.777276992797852
463	GOOGL	2006-06-19	9.713212966918945
464	GOOGL	2006-06-20	9.688939094543457
465	GOOGL	2006-06-21	10.063312530517578
466	GOOGL	2006-06-22	10.008758544921875
467	GOOGL	2006-06-23	10.131631851196289
468	GOOGL	2006-06-26	10.115615844726562
469	GOOGL	2006-06-27	10.06806755065918
470	GOOGL	2006-06-28	10.16291332244873
471	GOOGL	2006-06-29	10.455705642700195
472	GOOGL	2006-06-30	10.493743896484375
473	GOOGL	2006-07-03	10.590591430664062
474	GOOGL	2006-07-05	10.547046661376953
475	GOOGL	2006-07-06	10.590339660644531
476	GOOGL	2006-07-07	10.521772384643555
477	GOOGL	2006-07-10	10.46546459197998
478	GOOGL	2006-07-11	10.624625205993652
479	GOOGL	2006-07-12	10.441692352294922
480	GOOGL	2006-07-13	10.23098087310791
481	GOOGL	2006-07-14	10.0975980758667
482	GOOGL	2006-07-17	10.207456588745117
483	GOOGL	2006-07-18	10.086336135864258
484	GOOGL	2006-07-19	9.9849853515625
485	GOOGL	2006-07-20	9.687687873840332
486	GOOGL	2006-07-21	9.762513160705566
487	GOOGL	2006-07-24	9.782281875610352
488	GOOGL	2006-07-25	9.743743896484375
489	GOOGL	2006-07-26	9.647147178649902
490	GOOGL	2006-07-27	9.56956958770752
491	GOOGL	2006-07-28	9.712713241577148
492	GOOGL	2006-07-31	9.674674987792969
493	GOOGL	2006-08-01	9.397147178649902
494	GOOGL	2006-08-02	9.189940452575684
495	GOOGL	2006-08-03	9.394144058227539
496	GOOGL	2006-08-04	9.355606079101562
497	GOOGL	2006-08-07	9.458208084106445
498	GOOGL	2006-08-08	9.53453540802002
499	GOOGL	2006-08-09	9.43293285369873
500	GOOGL	2006-08-10	9.364363670349121
501	GOOGL	2006-08-11	9.221721649169922
502	GOOGL	2006-08-14	9.2449951171875
503	GOOGL	2006-08-15	9.533783912658691
504	GOOGL	2006-08-16	9.702703475952148
505	GOOGL	2006-08-17	9.654655456542969
506	GOOGL	2006-08-18	9.59359359741211
507	GOOGL	2006-08-21	9.44194221496582
508	GOOGL	2006-08-22	9.466716766357422
509	GOOGL	2006-08-23	9.345094680786133
510	GOOGL	2006-08-24	9.3526029586792
511	GOOGL	2006-08-25	9.340841293334961
512	GOOGL	2006-08-28	9.533283233642578
513	GOOGL	2006-08-29	9.483233451843262
514	GOOGL	2006-08-30	9.528278350830078
515	GOOGL	2006-08-31	9.472723007202148
516	GOOGL	2006-09-01	9.47447395324707
517	GOOGL	2006-09-05	9.618618965148926
518	GOOGL	2006-09-06	9.513012886047363
519	GOOGL	2006-09-07	9.471721649169922
520	GOOGL	2006-09-08	9.455705642700195
521	GOOGL	2006-09-11	9.611862182617188
522	GOOGL	2006-09-12	9.807307243347168
523	GOOGL	2006-09-13	10.174424171447754
524	GOOGL	2006-09-14	10.109609603881836
525	GOOGL	2006-09-15	10.257257461547852
526	GOOGL	2006-09-18	10.377628326416016
527	GOOGL	2006-09-19	10.105355262756348
528	GOOGL	2006-09-20	9.934934616088867
529	GOOGL	2006-09-21	10.18143081665039
530	GOOGL	2006-09-22	10.104604721069336
531	GOOGL	2006-09-25	10.109609603881836
532	GOOGL	2006-09-26	10.18193244934082
533	GOOGL	2006-09-27	10.083083152770996
534	GOOGL	2006-09-28	10.099599838256836
535	GOOGL	2006-09-29	10.057558059692383
536	GOOGL	2006-10-02	10.046046257019043
537	GOOGL	2006-10-03	10.11111068725586
538	GOOGL	2006-10-04	10.402902603149414
539	GOOGL	2006-10-05	10.305556297302246
540	GOOGL	2006-10-06	10.523022651672363
541	GOOGL	2006-10-09	10.735735893249512
542	GOOGL	2006-10-10	10.676926612854004
543	GOOGL	2006-10-11	10.673172950744629
544	GOOGL	2006-10-12	10.696697235107422
545	GOOGL	2006-10-13	10.693193435668945
546	GOOGL	2006-10-16	10.554304122924805
547	GOOGL	2006-10-17	10.526527404785156
548	GOOGL	2006-10-18	10.493243217468262
549	GOOGL	2006-10-19	10.662161827087402
550	GOOGL	2006-10-20	11.503252983093262
551	GOOGL	2006-10-23	12.031532287597656
552	GOOGL	2006-10-24	11.844594955444336
553	GOOGL	2006-10-25	12.177177429199219
554	GOOGL	2006-10-26	12.139639854431152
555	GOOGL	2006-10-27	11.891892433166504
556	GOOGL	2006-10-30	11.926176071166992
557	GOOGL	2006-10-31	11.921671867370605
558	GOOGL	2006-11-01	11.699198722839355
559	GOOGL	2006-11-02	11.759510040283203
560	GOOGL	2006-11-03	11.806806564331055
561	GOOGL	2006-11-06	11.935686111450195
562	GOOGL	2006-11-07	11.826075553894043
563	GOOGL	2006-11-08	11.886886596679688
564	GOOGL	2006-11-09	11.827577590942383
565	GOOGL	2006-11-10	11.850601196289062
566	GOOGL	2006-11-13	12.037788391113281
567	GOOGL	2006-11-14	12.244745254516602
568	GOOGL	2006-11-15	12.310561180114746
569	GOOGL	2006-11-16	12.409910202026367
570	GOOGL	2006-11-17	12.482232093811035
571	GOOGL	2006-11-20	12.388639450073242
572	GOOGL	2006-11-21	12.754003524780273
573	GOOGL	2006-11-22	12.712963104248047
574	GOOGL	2006-11-24	12.637638092041016
575	GOOGL	2006-11-27	12.130881309509277
576	GOOGL	2006-11-28	12.249750137329102
577	GOOGL	2006-11-29	12.128377914428711
578	GOOGL	2006-11-30	12.1323823928833
579	GOOGL	2006-12-01	12.032032012939453
580	GOOGL	2006-12-04	12.133382797241211
581	GOOGL	2006-12-05	12.187187194824219
582	GOOGL	2006-12-06	12.22998046875
583	GOOGL	2006-12-07	12.078078269958496
584	GOOGL	2006-12-08	12.11486530303955
585	GOOGL	2006-12-11	12.110360145568848
586	GOOGL	2006-12-12	12.056556701660156
587	GOOGL	2006-12-13	11.986737251281738
588	GOOGL	2006-12-14	12.065065383911133
589	GOOGL	2006-12-15	12.019519805908203
590	GOOGL	2006-12-18	11.581582069396973
591	GOOGL	2006-12-19	11.727477073669434
592	GOOGL	2006-12-20	11.584083557128906
593	GOOGL	2006-12-21	11.41641616821289
594	GOOGL	2006-12-22	11.400900840759277
595	GOOGL	2006-12-26	11.449700355529785
596	GOOGL	2006-12-27	11.712462425231934
597	GOOGL	2006-12-28	11.575575828552246
598	GOOGL	2006-12-29	11.523524284362793
599	GOOGL	2007-01-03	11.701451301574707
600	GOOGL	2007-01-04	12.09359359741211
601	GOOGL	2007-01-05	12.19194221496582
602	GOOGL	2007-01-08	12.101601600646973
603	GOOGL	2007-01-09	12.149649620056152
604	GOOGL	2007-01-10	12.248748779296875
605	GOOGL	2007-01-11	12.505505561828613
606	GOOGL	2007-01-12	12.637638092041016
607	GOOGL	2007-01-16	12.619620323181152
608	GOOGL	2007-01-17	12.444443702697754
609	GOOGL	2007-01-18	12.207958221435547
610	GOOGL	2007-01-19	12.256006240844727
611	GOOGL	2007-01-22	12.03303337097168
612	GOOGL	2007-01-23	11.988238334655762
613	GOOGL	2007-01-24	12.489238739013672
614	GOOGL	2007-01-25	12.21446418762207
615	GOOGL	2007-01-26	12.408408164978027
616	GOOGL	2007-01-29	12.324073791503906
617	GOOGL	2007-01-30	12.370369911193848
618	GOOGL	2007-01-31	12.550049781799316
619	GOOGL	2007-02-01	12.055806159973145
620	GOOGL	2007-02-02	12.04955005645752
621	GOOGL	2007-02-05	11.690690994262695
622	GOOGL	2007-02-06	11.798798561096191
623	GOOGL	2007-02-07	11.762011528015137
624	GOOGL	2007-02-08	11.787537574768066
625	GOOGL	2007-02-09	11.558809280395508
626	GOOGL	2007-02-12	11.468718528747559
627	GOOGL	2007-02-13	11.488988876342773
628	GOOGL	2007-02-14	11.659910202026367
629	GOOGL	2007-02-15	11.548297882080078
630	GOOGL	2007-02-16	11.760259628295898
631	GOOGL	2007-02-20	11.814313888549805
632	GOOGL	2007-02-21	11.908408164978027
633	GOOGL	2007-02-22	11.908158302307129
634	GOOGL	2007-02-23	11.777276992797852
635	GOOGL	2007-02-26	11.63488483428955
636	GOOGL	2007-02-27	11.230480194091797
637	GOOGL	2007-02-28	11.247496604919434
638	GOOGL	2007-03-01	11.21696662902832
639	GOOGL	2007-03-02	10.977977752685547
640	GOOGL	2007-03-05	11.034785270690918
641	GOOGL	2007-03-06	11.450200080871582
642	GOOGL	2007-03-07	11.4024019241333
643	GOOGL	2007-03-08	11.379379272460938
644	GOOGL	2007-03-09	11.335334777832031
645	GOOGL	2007-03-12	11.38012981414795
646	GOOGL	2007-03-13	11.086836814880371
647	GOOGL	2007-03-14	11.211211204528809
648	GOOGL	2007-03-15	11.165916442871094
649	GOOGL	2007-03-16	11.032281875610352
650	GOOGL	2007-03-19	11.19194221496582
651	GOOGL	2007-03-20	11.143142700195312
652	GOOGL	2007-03-21	11.425174713134766
653	GOOGL	2007-03-22	11.562562942504883
654	GOOGL	2007-03-23	11.557307243347168
655	GOOGL	2007-03-26	11.636636734008789
656	GOOGL	2007-03-27	11.602102279663086
657	GOOGL	2007-03-28	11.55855941772461
658	GOOGL	2007-03-29	11.53453540802002
659	GOOGL	2007-03-30	11.46546459197998
660	GOOGL	2007-04-02	11.474724769592285
661	GOOGL	2007-04-03	11.826827049255371
662	GOOGL	2007-04-04	11.787286758422852
663	GOOGL	2007-04-05	11.79955005645752
664	GOOGL	2007-04-09	11.71696662902832
665	GOOGL	2007-04-10	11.674174308776855
666	GOOGL	2007-04-11	11.62487506866455
667	GOOGL	2007-04-12	11.696446418762207
668	GOOGL	2007-04-13	11.66891860961914
669	GOOGL	2007-04-16	11.868618965148926
670	GOOGL	2007-04-17	11.831831932067871
671	GOOGL	2007-04-18	11.912161827087402
672	GOOGL	2007-04-19	11.80305290222168
673	GOOGL	2007-04-20	12.074073791503906
674	GOOGL	2007-04-23	11.988988876342773
675	GOOGL	2007-04-24	11.950200080871582
676	GOOGL	2007-04-25	11.961711883544922
677	GOOGL	2007-04-26	12.041542053222656
678	GOOGL	2007-04-27	11.987236976623535
679	GOOGL	2007-04-30	11.796296119689941
680	GOOGL	2007-05-01	11.736737251281738
681	GOOGL	2007-05-02	11.656155586242676
682	GOOGL	2007-05-03	11.8425931930542
683	GOOGL	2007-05-04	11.789790153503418
684	GOOGL	2007-05-07	11.693443298339844
685	GOOGL	2007-05-08	11.68193244934082
686	GOOGL	2007-05-09	11.742993354797363
687	GOOGL	2007-05-10	11.548297882080078
688	GOOGL	2007-05-11	11.680179595947266
689	GOOGL	2007-05-14	11.556056022644043
690	GOOGL	2007-05-15	11.461461067199707
691	GOOGL	2007-05-16	11.82707691192627
692	GOOGL	2007-05-17	11.785785675048828
693	GOOGL	2007-05-18	11.769769668579102
694	GOOGL	2007-05-21	11.776777267456055
695	GOOGL	2007-05-22	11.908408164978027
696	GOOGL	2007-05-23	11.86111068725586
697	GOOGL	2007-05-24	11.87012004852295
698	GOOGL	2007-05-25	12.100099563598633
699	GOOGL	2007-05-29	12.189940452575684
700	GOOGL	2007-05-30	12.477477073669434
701	GOOGL	2007-05-31	12.460209846496582
702	GOOGL	2007-06-01	12.522522926330566
703	GOOGL	2007-06-04	12.689438819885254
704	GOOGL	2007-06-05	12.983983993530273
705	GOOGL	2007-06-06	12.969219207763672
706	GOOGL	2007-06-07	12.889389038085938
707	GOOGL	2007-06-08	12.900150299072266
708	GOOGL	2007-06-11	12.796296119689941
709	GOOGL	2007-06-12	12.631881713867188
710	GOOGL	2007-06-13	12.643644332885742
711	GOOGL	2007-06-14	12.58358383178711
712	GOOGL	2007-06-15	12.659910202026367
713	GOOGL	2007-06-18	12.892892837524414
714	GOOGL	2007-06-19	12.870620727539062
715	GOOGL	2007-06-20	12.762011528015137
716	GOOGL	2007-06-21	12.865615844726562
717	GOOGL	2007-06-22	13.137638092041016
718	GOOGL	2007-06-25	13.198698997497559
719	GOOGL	2007-06-26	13.269769668579102
720	GOOGL	2007-06-27	13.170419692993164
721	GOOGL	2007-06-28	13.138387680053711
722	GOOGL	2007-06-29	13.080580711364746
723	GOOGL	2007-07-02	13.272772789001465
724	GOOGL	2007-07-03	13.371871948242188
725	GOOGL	2007-07-05	13.554304122924805
726	GOOGL	2007-07-06	13.49849796295166
727	GOOGL	2007-07-09	13.577577590942383
728	GOOGL	2007-07-10	13.597097396850586
729	GOOGL	2007-07-11	13.625374794006348
730	GOOGL	2007-07-12	13.646897315979004
731	GOOGL	2007-07-13	13.817817687988281
732	GOOGL	2007-07-16	13.83858871459961
733	GOOGL	2007-07-17	13.88888931274414
734	GOOGL	2007-07-18	13.751251220703125
735	GOOGL	2007-07-19	13.72847843170166
736	GOOGL	2007-07-20	13.016016006469727
737	GOOGL	2007-07-23	12.825575828552246
738	GOOGL	2007-07-24	12.862862586975098
739	GOOGL	2007-07-25	12.756756782531738
740	GOOGL	2007-07-26	12.712713241577148
741	GOOGL	2007-07-27	12.810059547424316
742	GOOGL	2007-07-30	12.915665626525879
743	GOOGL	2007-07-31	12.762763023376465
744	GOOGL	2007-08-01	12.836336135864258
745	GOOGL	2007-08-02	12.78803825378418
746	GOOGL	2007-08-03	12.5875883102417
747	GOOGL	2007-08-06	12.762763023376465
748	GOOGL	2007-08-07	12.913413047790527
749	GOOGL	2007-08-08	13.157657623291016
750	GOOGL	2007-08-09	12.881131172180176
751	GOOGL	2007-08-10	12.906657218933105
752	GOOGL	2007-08-13	12.900400161743164
753	GOOGL	2007-08-14	12.727727890014648
754	GOOGL	2007-08-15	12.451201438903809
755	GOOGL	2007-08-16	12.300299644470215
756	GOOGL	2007-08-17	12.513513565063477
757	GOOGL	2007-08-20	12.46045970916748
758	GOOGL	2007-08-21	12.67792797088623
759	GOOGL	2007-08-22	12.831582069396973
760	GOOGL	2007-08-23	12.817567825317383
761	GOOGL	2007-08-24	12.887887954711914
762	GOOGL	2007-08-27	12.844344139099121
763	GOOGL	2007-08-28	12.672673225402832
764	GOOGL	2007-08-29	12.834835052490234
765	GOOGL	2007-08-30	12.797798156738281
766	GOOGL	2007-08-31	12.894144058227539
767	GOOGL	2007-09-04	13.141892433166504
768	GOOGL	2007-09-05	13.208208084106445
769	GOOGL	2007-09-06	13.10110092163086
770	GOOGL	2007-09-07	12.996747016906738
771	GOOGL	2007-09-10	12.87487506866455
772	GOOGL	2007-09-11	13.046296119689941
773	GOOGL	2007-09-12	13.079328536987305
774	GOOGL	2007-09-13	13.132633209228516
775	GOOGL	2007-09-14	13.231982231140137
776	GOOGL	2007-09-17	13.145646095275879
777	GOOGL	2007-09-18	13.395145416259766
778	GOOGL	2007-09-19	13.684934616088867
779	GOOGL	2007-09-20	13.834585189819336
780	GOOGL	2007-09-21	14.01651668548584
781	GOOGL	2007-09-24	14.214715003967285
782	GOOGL	2007-09-25	14.239238739013672
783	GOOGL	2007-09-26	14.218217849731445
784	GOOGL	2007-09-27	14.201702117919922
785	GOOGL	2007-09-28	14.195945739746094
786	GOOGL	2007-10-01	14.578328132629395
787	GOOGL	2007-10-02	14.624374389648438
788	GOOGL	2007-10-03	14.61511516571045
789	GOOGL	2007-10-04	14.490240097045898
790	GOOGL	2007-10-05	14.86611557006836
791	GOOGL	2007-10-08	15.255756378173828
792	GOOGL	2007-10-09	15.39489459991455
793	GOOGL	2007-10-10	15.650400161743164
794	GOOGL	2007-10-11	15.565566062927246
795	GOOGL	2007-10-12	15.950700759887695
796	GOOGL	2007-10-15	15.518267631530762
797	GOOGL	2007-10-16	15.415414810180664
798	GOOGL	2007-10-17	15.852852821350098
799	GOOGL	2007-10-18	16.006507873535156
800	GOOGL	2007-10-19	16.13388442993164
801	GOOGL	2007-10-22	16.2850341796875
802	GOOGL	2007-10-23	16.911161422729492
803	GOOGL	2007-10-24	16.912412643432617
804	GOOGL	2007-10-25	16.72947883605957
805	GOOGL	2007-10-26	16.881881713867188
806	GOOGL	2007-10-29	16.99774742126465
807	GOOGL	2007-10-30	17.38663673400879
808	GOOGL	2007-10-31	17.69269371032715
809	GOOGL	2007-11-01	17.597848892211914
810	GOOGL	2007-11-02	17.799049377441406
811	GOOGL	2007-11-05	18.159408569335938
812	GOOGL	2007-11-06	18.563312530517578
813	GOOGL	2007-11-07	18.341842651367188
814	GOOGL	2007-11-08	17.36336326599121
815	GOOGL	2007-11-09	16.61586570739746
816	GOOGL	2007-11-12	15.817567825317383
817	GOOGL	2007-11-13	16.5302791595459
818	GOOGL	2007-11-14	16.05805778503418
819	GOOGL	2007-11-15	15.757006645202637
820	GOOGL	2007-11-16	15.856607437133789
821	GOOGL	2007-11-19	15.661911964416504
822	GOOGL	2007-11-20	16.2297306060791
823	GOOGL	2007-11-21	16.529529571533203
824	GOOGL	2007-11-23	16.93443489074707
825	GOOGL	2007-11-26	16.666667938232422
826	GOOGL	2007-11-27	16.85610580444336
827	GOOGL	2007-11-28	17.323823928833008
828	GOOGL	2007-11-29	17.442441940307617
829	GOOGL	2007-11-30	17.342342376708984
830	GOOGL	2007-12-03	17.05530548095703
831	GOOGL	2007-12-04	17.12112045288086
832	GOOGL	2007-12-05	17.4802303314209
833	GOOGL	2007-12-06	17.899398803710938
834	GOOGL	2007-12-07	17.88964080810547
835	GOOGL	2007-12-10	17.978477478027344
836	GOOGL	2007-12-11	17.49749755859375
837	GOOGL	2007-12-12	17.501251220703125
838	GOOGL	2007-12-13	17.368619918823242
839	GOOGL	2007-12-14	17.266265869140625
840	GOOGL	2007-12-17	16.74749755859375
841	GOOGL	2007-12-18	16.850601196289062
842	GOOGL	2007-12-19	16.951200485229492
843	GOOGL	2007-12-20	17.259510040283203
844	GOOGL	2007-12-21	17.43468475341797
845	GOOGL	2007-12-24	17.535785675048828
846	GOOGL	2007-12-26	17.788789749145508
847	GOOGL	2007-12-27	17.536035537719727
848	GOOGL	2007-12-28	17.58083152770996
849	GOOGL	2007-12-31	17.304304122924805
850	GOOGL	2008-01-02	17.146896362304688
851	GOOGL	2008-01-03	17.150400161743164
852	GOOGL	2008-01-04	16.44144058227539
853	GOOGL	2008-01-07	16.24749755859375
854	GOOGL	2008-01-08	15.807807922363281
855	GOOGL	2008-01-09	16.346345901489258
856	GOOGL	2008-01-10	16.18443489074707
857	GOOGL	2008-01-11	15.972222328186035
858	GOOGL	2008-01-14	16.361862182617188
859	GOOGL	2008-01-15	15.957206726074219
860	GOOGL	2008-01-16	15.414163589477539
861	GOOGL	2008-01-17	15.034785270690918
862	GOOGL	2008-01-18	15.021270751953125
863	GOOGL	2008-01-22	14.623373031616211
864	GOOGL	2008-01-23	13.729228973388672
865	GOOGL	2008-01-24	14.376626968383789
866	GOOGL	2008-01-25	14.174174308776855
867	GOOGL	2008-01-28	13.913413047790527
868	GOOGL	2008-01-29	13.776777267456055
869	GOOGL	2008-01-30	13.720470428466797
870	GOOGL	2008-01-31	14.121622085571289
871	GOOGL	2008-02-01	12.910409927368164
872	GOOGL	2008-02-04	12.398147583007812
873	GOOGL	2008-02-05	12.682682991027832
874	GOOGL	2008-02-06	12.555304527282715
875	GOOGL	2008-02-07	12.636385917663574
876	GOOGL	2008-02-08	12.930179595947266
877	GOOGL	2008-02-11	13.042041778564453
878	GOOGL	2008-02-12	12.965214729309082
879	GOOGL	2008-02-13	13.378878593444824
880	GOOGL	2008-02-14	13.31956958770752
881	GOOGL	2008-02-15	13.254254341125488
882	GOOGL	2008-02-19	12.736486434936523
883	GOOGL	2008-02-20	12.737737655639648
884	GOOGL	2008-02-21	12.584083557128906
885	GOOGL	2008-02-22	12.707708358764648
886	GOOGL	2008-02-25	12.173172950744629
887	GOOGL	2008-02-26	11.616366386413574
888	GOOGL	2008-02-27	11.833333015441895
889	GOOGL	2008-02-28	11.896647453308105
890	GOOGL	2008-02-29	11.791291236877441
891	GOOGL	2008-03-03	11.43693733215332
892	GOOGL	2008-03-04	11.126126289367676
893	GOOGL	2008-03-05	11.203703880310059
894	GOOGL	2008-03-06	10.828328132629395
895	GOOGL	2008-03-07	10.844594955444336
896	GOOGL	2008-03-10	10.350851058959961
897	GOOGL	2008-03-11	11.007006645202637
898	GOOGL	2008-03-12	11.01551628112793
899	GOOGL	2008-03-13	11.086336135864258
900	GOOGL	2008-03-14	10.958958625793457
901	GOOGL	2008-03-17	10.507257461547852
902	GOOGL	2008-03-18	10.989990234375
903	GOOGL	2008-03-19	10.810811042785645
904	GOOGL	2008-03-20	10.849599838256836
905	GOOGL	2008-03-24	11.52552604675293
906	GOOGL	2008-03-25	11.280780792236328
907	GOOGL	2008-03-26	11.466216087341309
908	GOOGL	2008-03-27	11.113113403320312
909	GOOGL	2008-03-28	10.962963104248047
910	GOOGL	2008-03-31	11.022772789001465
911	GOOGL	2008-04-01	11.654403686523438
912	GOOGL	2008-04-02	11.654153823852539
913	GOOGL	2008-04-03	11.389389038085938
914	GOOGL	2008-04-04	11.78903865814209
915	GOOGL	2008-04-07	11.932432174682617
916	GOOGL	2008-04-08	11.70695686340332
917	GOOGL	2008-04-09	11.616366386413574
918	GOOGL	2008-04-10	11.738739013671875
919	GOOGL	2008-04-11	11.447697639465332
920	GOOGL	2008-04-14	11.302803039550781
921	GOOGL	2008-04-15	11.182182312011719
922	GOOGL	2008-04-16	11.387137413024902
923	GOOGL	2008-04-17	11.249750137329102
924	GOOGL	2008-04-18	13.498748779296875
925	GOOGL	2008-04-21	13.458208084106445
926	GOOGL	2008-04-22	13.88888931274414
927	GOOGL	2008-04-23	13.675926208496094
928	GOOGL	2008-04-24	13.589590072631836
929	GOOGL	2008-04-25	13.61511516571045
930	GOOGL	2008-04-28	13.816817283630371
931	GOOGL	2008-04-29	13.975726127624512
932	GOOGL	2008-04-30	14.371622085571289
933	GOOGL	2008-05-01	14.841841697692871
934	GOOGL	2008-05-02	14.546796798706055
935	GOOGL	2008-05-05	14.8873872756958
936	GOOGL	2008-05-06	14.673673629760742
937	GOOGL	2008-05-07	14.48948860168457
938	GOOGL	2008-05-08	14.589839935302734
939	GOOGL	2008-05-09	14.344344139099121
940	GOOGL	2008-05-12	14.638137817382812
941	GOOGL	2008-05-13	14.589590072631836
942	GOOGL	2008-05-14	14.421921730041504
943	GOOGL	2008-05-15	14.53954029083252
944	GOOGL	2008-05-16	14.516265869140625
945	GOOGL	2008-05-19	14.452451705932617
946	GOOGL	2008-05-20	14.47947883605957
947	GOOGL	2008-05-21	13.763513565063477
948	GOOGL	2008-05-22	13.750249862670898
949	GOOGL	2008-05-23	13.629129409790039
950	GOOGL	2008-05-27	14.036537170410156
951	GOOGL	2008-05-28	14.220219612121582
952	GOOGL	2008-05-29	14.589590072631836
953	GOOGL	2008-05-30	14.659660339355469
954	GOOGL	2008-06-02	14.389389038085938
955	GOOGL	2008-06-03	14.196697235107422
956	GOOGL	2008-06-04	14.319820404052734
957	GOOGL	2008-06-05	14.672171592712402
958	GOOGL	2008-06-06	14.189188957214355
959	GOOGL	2008-06-09	13.960710525512695
960	GOOGL	2008-06-10	13.868118286132812
961	GOOGL	2008-06-11	13.643644332885742
962	GOOGL	2008-06-12	13.8375883102417
963	GOOGL	2008-06-13	14.302051544189453
964	GOOGL	2008-06-16	14.334585189819336
965	GOOGL	2008-06-17	14.250750541687012
966	GOOGL	2008-06-18	14.07357406616211
967	GOOGL	2008-06-19	14.01901912689209
968	GOOGL	2008-06-20	13.674424171447754
969	GOOGL	2008-06-23	13.64389419555664
970	GOOGL	2008-06-24	13.571070671081543
971	GOOGL	2008-06-25	13.788788795471191
972	GOOGL	2008-06-26	13.233734130859375
973	GOOGL	2008-06-27	13.214964866638184
974	GOOGL	2008-06-30	13.173673629760742
975	GOOGL	2008-07-01	13.381631851196289
976	GOOGL	2008-07-02	13.189188957214355
977	GOOGL	2008-07-03	13.438438415527344
978	GOOGL	2008-07-07	13.611360549926758
979	GOOGL	2008-07-08	13.877126693725586
980	GOOGL	2008-07-09	13.552302360534668
981	GOOGL	2008-07-10	13.527777671813965
982	GOOGL	2008-07-11	13.358358383178711
983	GOOGL	2008-07-14	13.053553581237793
984	GOOGL	2008-07-15	12.915164947509766
985	GOOGL	2008-07-16	13.403403282165527
986	GOOGL	2008-07-17	13.349349021911621
987	GOOGL	2008-07-18	12.045044898986816
988	GOOGL	2008-07-21	11.731732368469238
989	GOOGL	2008-07-22	11.939689636230469
990	GOOGL	2008-07-23	12.242742538452148
991	GOOGL	2008-07-24	11.9024019241333
992	GOOGL	2008-07-25	12.311812400817871
993	GOOGL	2008-07-28	11.939940452575684
994	GOOGL	2008-07-29	12.089839935302734
995	GOOGL	2008-07-30	12.079580307006836
996	GOOGL	2008-07-31	11.855606079101562
997	GOOGL	2008-08-01	11.708208084106445
998	GOOGL	2008-08-04	11.586586952209473
999	GOOGL	2008-08-05	12.008257865905762
1000	GOOGL	2008-08-06	12.170671463012695
1001	GOOGL	2008-08-07	11.989990234375
1002	GOOGL	2008-08-08	12.387638092041016
1003	GOOGL	2008-08-11	12.533534049987793
1004	GOOGL	2008-08-12	12.577828407287598
1005	GOOGL	2008-08-13	12.513262748718262
1006	GOOGL	2008-08-14	12.649900436401367
1007	GOOGL	2008-08-15	12.76651668548584
1008	GOOGL	2008-08-18	12.469969749450684
1009	GOOGL	2008-08-19	12.274774551391602
1010	GOOGL	2008-08-20	12.137137413024902
1011	GOOGL	2008-08-21	12.175424575805664
1012	GOOGL	2008-08-22	12.277027130126953
1013	GOOGL	2008-08-25	12.087336540222168
1014	GOOGL	2008-08-26	11.865865707397461
1015	GOOGL	2008-08-27	11.726225852966309
1016	GOOGL	2008-08-28	11.856355667114258
1017	GOOGL	2008-08-29	11.593844413757324
1018	GOOGL	2008-09-02	11.642892837524414
1019	GOOGL	2008-09-03	11.621871948242188
1020	GOOGL	2008-09-04	11.267767906188965
1021	GOOGL	2008-09-05	11.117366790771484
1022	GOOGL	2008-09-08	10.509259223937988
1023	GOOGL	2008-09-09	10.476977348327637
1024	GOOGL	2008-09-10	10.364363670349121
1025	GOOGL	2008-09-11	10.854604721069336
1026	GOOGL	2008-09-12	10.952451705932617
1027	GOOGL	2008-09-15	10.857357025146484
1028	GOOGL	2008-09-16	11.084334373474121
1029	GOOGL	2008-09-17	10.372623443603516
1030	GOOGL	2008-09-18	10.987988471984863
1031	GOOGL	2008-09-19	11.239990234375
1032	GOOGL	2008-09-22	10.764264106750488
1033	GOOGL	2008-09-23	10.742491722106934
1034	GOOGL	2008-09-24	10.888639450073242
1035	GOOGL	2008-09-25	11.001001358032227
1036	GOOGL	2008-09-26	10.786787033081055
1037	GOOGL	2008-09-29	9.53453540802002
1038	GOOGL	2008-09-30	10.023022651672363
1039	GOOGL	2008-10-01	10.303302764892578
1040	GOOGL	2008-10-02	9.772022247314453
1041	GOOGL	2008-10-03	9.682432174682617
1042	GOOGL	2008-10-06	9.28954029083252
1043	GOOGL	2008-10-07	8.65890884399414
1044	GOOGL	2008-10-08	8.461211204528809
1045	GOOGL	2008-10-09	8.232732772827148
1046	GOOGL	2008-10-10	8.308307647705078
1047	GOOGL	2008-10-13	9.535035133361816
1048	GOOGL	2008-10-14	9.076827049255371
1049	GOOGL	2008-10-15	8.487737655639648
1050	GOOGL	2008-10-16	8.834334373474121
1051	GOOGL	2008-10-17	9.322822570800781
1052	GOOGL	2008-10-20	9.492491722106934
1053	GOOGL	2008-10-21	9.077828407287598
1054	GOOGL	2008-10-22	8.900650978088379
1055	GOOGL	2008-10-23	8.816817283630371
1056	GOOGL	2008-10-24	8.490740776062012
1057	GOOGL	2008-10-27	8.245494842529297
1058	GOOGL	2008-10-28	9.227977752685547
1059	GOOGL	2008-10-29	8.958958625793457
1060	GOOGL	2008-10-30	9.001251220703125
1061	GOOGL	2008-10-31	8.992993354797363
1062	GOOGL	2008-11-03	8.670921325683594
1063	GOOGL	2008-11-04	9.182682991027832
1064	GOOGL	2008-11-05	8.56456470489502
1065	GOOGL	2008-11-06	8.288788795471191
1066	GOOGL	2008-11-07	8.286787033081055
1067	GOOGL	2008-11-10	7.977477073669434
1068	GOOGL	2008-11-11	7.7942938804626465
1069	GOOGL	2008-11-12	7.282281875610352
1070	GOOGL	2008-11-13	7.809810161590576
1071	GOOGL	2008-11-14	7.758257865905762
1072	GOOGL	2008-11-17	7.5105109214782715
1073	GOOGL	2008-11-18	7.442943096160889
1074	GOOGL	2008-11-19	7.01151180267334
1075	GOOGL	2008-11-20	6.495494842529297
1076	GOOGL	2008-11-21	6.567317008972168
1077	GOOGL	2008-11-24	6.442441940307617
1078	GOOGL	2008-11-25	7.058308124542236
1079	GOOGL	2008-11-26	7.3095598220825195
1080	GOOGL	2008-11-28	7.3313307762146
1081	GOOGL	2008-12-01	6.656405925750732
1082	GOOGL	2008-12-02	6.884634971618652
1083	GOOGL	2008-12-03	6.992743015289307
1084	GOOGL	2008-12-04	6.865365028381348
1085	GOOGL	2008-12-05	7.106856822967529
1086	GOOGL	2008-12-08	7.560309886932373
1087	GOOGL	2008-12-09	7.656907081604004
1088	GOOGL	2008-12-10	7.7282280921936035
1089	GOOGL	2008-12-11	7.513012886047363
1090	GOOGL	2008-12-12	7.901902198791504
1091	GOOGL	2008-12-15	7.774525165557861
1092	GOOGL	2008-12-16	8.14013957977295
1093	GOOGL	2008-12-17	7.888888835906982
1094	GOOGL	2008-12-18	7.764764785766602
1095	GOOGL	2008-12-19	7.762012004852295
1096	GOOGL	2008-12-22	7.435184955596924
1097	GOOGL	2008-12-23	7.457958221435547
1098	GOOGL	2008-12-24	7.5813307762146
1099	GOOGL	2008-12-26	7.516517162322998
1100	GOOGL	2008-12-29	7.442943096160889
1101	GOOGL	2008-12-30	7.585334777832031
1102	GOOGL	2008-12-31	7.698948860168457
1103	GOOGL	2009-01-02	8.041041374206543
1104	GOOGL	2009-01-05	8.20945930480957
1105	GOOGL	2009-01-06	8.35986042022705
1106	GOOGL	2009-01-07	8.058307647705078
1107	GOOGL	2009-01-08	8.137887954711914
1108	GOOGL	2009-01-09	7.884634971618652
1109	GOOGL	2009-01-12	7.825075149536133
1110	GOOGL	2009-01-13	7.865866184234619
1111	GOOGL	2009-01-14	7.531782150268555
1112	GOOGL	2009-01-15	7.482232093811035
1113	GOOGL	2009-01-16	7.49924898147583
1114	GOOGL	2009-01-20	7.075826168060303
1115	GOOGL	2009-01-21	7.584585189819336
1116	GOOGL	2009-01-22	7.670169830322266
1117	GOOGL	2009-01-23	8.125625610351562
1118	GOOGL	2009-01-26	8.104854583740234
1119	GOOGL	2009-01-27	8.295294761657715
1120	GOOGL	2009-01-28	8.725475311279297
1121	GOOGL	2009-01-29	8.591591835021973
1122	GOOGL	2009-01-30	8.471721649169922
1123	GOOGL	2009-02-02	8.522772789001465
1124	GOOGL	2009-02-03	8.519769668579102
1125	GOOGL	2009-02-04	8.58358383178711
1126	GOOGL	2009-02-05	8.851852416992188
1127	GOOGL	2009-02-06	9.291291236877441
1128	GOOGL	2009-02-09	9.478729248046875
1129	GOOGL	2009-02-10	8.971721649169922
1130	GOOGL	2009-02-11	8.959959983825684
1131	GOOGL	2009-02-12	9.085334777832031
1132	GOOGL	2009-02-13	8.950950622558594
1133	GOOGL	2009-02-17	8.575075149536133
1134	GOOGL	2009-02-18	8.836586952209473
1135	GOOGL	2009-02-19	8.574575424194336
1136	GOOGL	2009-02-20	8.669919967651367
1137	GOOGL	2009-02-23	8.259759902954102
1138	GOOGL	2009-02-24	8.64489459991455
1139	GOOGL	2009-02-25	8.54955005645752
1140	GOOGL	2009-02-26	8.43793773651123
1141	GOOGL	2009-02-27	8.458208084106445
1142	GOOGL	2009-03-02	8.187187194824219
1143	GOOGL	2009-03-03	8.145145416259766
1144	GOOGL	2009-03-04	7.98098087310791
1145	GOOGL	2009-03-05	7.648649215698242
1146	GOOGL	2009-03-06	7.7219719886779785
1147	GOOGL	2009-03-09	7.279530048370361
1148	GOOGL	2009-03-10	7.7119622230529785
1149	GOOGL	2009-03-11	7.9557061195373535
1150	GOOGL	2009-03-12	8.096345901489258
1151	GOOGL	2009-03-13	8.118618965148926
1152	GOOGL	2009-03-16	8.000249862670898
1153	GOOGL	2009-03-17	8.391892433166504
1154	GOOGL	2009-03-18	8.335836410522461
1155	GOOGL	2009-03-19	8.256756782531738
1156	GOOGL	2009-03-20	8.262262344360352
1157	GOOGL	2009-03-23	8.723724365234375
1158	GOOGL	2009-03-24	8.68793773651123
1159	GOOGL	2009-03-25	8.610360145568848
1160	GOOGL	2009-03-26	8.84109115600586
1161	GOOGL	2009-03-27	8.701201438903809
1162	GOOGL	2009-03-30	8.575825691223145
1163	GOOGL	2009-03-31	8.710209846496582
1164	GOOGL	2009-04-01	8.86111068725586
1165	GOOGL	2009-04-02	9.071572303771973
1166	GOOGL	2009-04-03	9.253753662109375
1167	GOOGL	2009-04-06	9.215214729309082
1168	GOOGL	2009-04-07	8.975225448608398
1169	GOOGL	2009-04-08	9.059059143066406
1170	GOOGL	2009-04-09	9.321822166442871
1171	GOOGL	2009-04-13	9.462211608886719
1172	GOOGL	2009-04-14	9.231982231140137
1173	GOOGL	2009-04-15	9.496996879577637
1174	GOOGL	2009-04-16	9.728227615356445
1175	GOOGL	2009-04-17	9.815815925598145
1176	GOOGL	2009-04-20	9.491991996765137
1177	GOOGL	2009-04-21	9.546296119689941
1178	GOOGL	2009-04-22	9.60610580444336
1179	GOOGL	2009-04-23	9.626876831054688
1180	GOOGL	2009-04-24	9.746996879577637
1181	GOOGL	2009-04-27	9.658408164978027
1182	GOOGL	2009-04-28	9.602352142333984
1183	GOOGL	2009-04-29	9.796546936035156
1184	GOOGL	2009-04-30	9.909158706665039
1185	GOOGL	2009-05-01	9.852102279663086
1186	GOOGL	2009-05-04	10.05955982208252
1187	GOOGL	2009-05-05	10.084835052490234
1188	GOOGL	2009-05-06	10.096846580505371
1189	GOOGL	2009-05-07	9.925174713134766
1190	GOOGL	2009-05-08	10.193443298339844
1191	GOOGL	2009-05-11	10.209710121154785
1192	GOOGL	2009-05-12	9.985235214233398
1193	GOOGL	2009-05-13	9.748248100280762
1194	GOOGL	2009-05-14	9.697196960449219
1195	GOOGL	2009-05-15	9.759759902954102
1196	GOOGL	2009-05-18	9.930931091308594
1197	GOOGL	2009-05-19	9.981982231140137
1198	GOOGL	2009-05-20	9.939438819885254
1199	GOOGL	2009-05-21	9.922422409057617
1200	GOOGL	2009-05-22	9.847347259521484
1201	GOOGL	2009-05-26	10.119118690490723
1202	GOOGL	2009-05-27	10.149148941040039
1203	GOOGL	2009-05-28	10.270270347595215
1204	GOOGL	2009-05-29	10.441190719604492
1205	GOOGL	2009-06-01	10.674674987792969
1206	GOOGL	2009-06-02	10.720721244812012
1207	GOOGL	2009-06-03	10.802051544189453
1208	GOOGL	2009-06-04	11.018017768859863
1209	GOOGL	2009-06-05	11.119118690490723
1210	GOOGL	2009-06-08	10.980230331420898
1211	GOOGL	2009-06-09	10.901400566101074
1212	GOOGL	2009-06-10	10.825825691223145
1213	GOOGL	2009-06-11	10.735735893249512
1214	GOOGL	2009-06-12	10.631631851196289
1215	GOOGL	2009-06-15	10.429679870605469
1216	GOOGL	2009-06-16	10.410409927368164
1217	GOOGL	2009-06-17	10.389389038085938
1218	GOOGL	2009-06-18	10.361862182617188
1219	GOOGL	2009-06-19	10.512763023376465
1220	GOOGL	2009-06-22	10.193943977355957
1221	GOOGL	2009-06-23	10.152152061462402
1222	GOOGL	2009-06-24	10.242491722106934
1223	GOOGL	2009-06-25	10.404655456542969
1224	GOOGL	2009-06-26	10.643644332885742
1225	GOOGL	2009-06-29	10.614113807678223
1226	GOOGL	2009-06-30	10.550299644470215
1227	GOOGL	2009-07-01	10.485235214233398
1228	GOOGL	2009-07-02	10.222472190856934
1229	GOOGL	2009-07-06	10.250500679016113
1230	GOOGL	2009-07-07	9.925676345825195
1231	GOOGL	2009-07-08	10.072321891784668
1232	GOOGL	2009-07-09	10.27001953125
1233	GOOGL	2009-07-10	10.370369911193848
1234	GOOGL	2009-07-13	10.618118286132812
1235	GOOGL	2009-07-14	10.627878189086914
1236	GOOGL	2009-07-15	10.965214729309082
1237	GOOGL	2009-07-16	11.076075553894043
1238	GOOGL	2009-07-17	10.767017364501953
1239	GOOGL	2009-07-20	10.7650146484375
1240	GOOGL	2009-07-21	10.708208084106445
1241	GOOGL	2009-07-22	10.702953338623047
1242	GOOGL	2009-07-23	10.944443702697754
1243	GOOGL	2009-07-24	11.179179191589355
1244	GOOGL	2009-07-27	11.131131172180176
1245	GOOGL	2009-07-28	11.007257461547852
1246	GOOGL	2009-07-29	10.916916847229004
1247	GOOGL	2009-07-30	11.152152061462402
1248	GOOGL	2009-07-31	11.087336540222168
1249	GOOGL	2009-08-03	11.316567420959473
1250	GOOGL	2009-08-04	11.354604721069336
1251	GOOGL	2009-08-05	11.289790153503418
1252	GOOGL	2009-08-06	11.270270347595215
1253	GOOGL	2009-08-07	11.438939094543457
1254	GOOGL	2009-08-10	11.426676750183105
1255	GOOGL	2009-08-11	11.35986042022705
1256	GOOGL	2009-08-12	11.47597599029541
1257	GOOGL	2009-08-13	11.56856918334961
1258	GOOGL	2009-08-14	11.51151180267334
1259	GOOGL	2009-08-17	11.133382797241211
1260	GOOGL	2009-08-18	11.143142700195312
1261	GOOGL	2009-08-19	11.110360145568848
1262	GOOGL	2009-08-20	11.521772384643555
1263	GOOGL	2009-08-21	11.642642974853516
1264	GOOGL	2009-08-24	11.72998046875
1265	GOOGL	2009-08-25	11.796046257019043
1266	GOOGL	2009-08-26	11.711711883544922
1267	GOOGL	2009-08-27	11.663163185119629
1268	GOOGL	2009-08-28	11.630379676818848
1269	GOOGL	2009-08-31	11.553302764892578
1270	GOOGL	2009-09-01	11.405405044555664
1271	GOOGL	2009-09-02	11.336586952209473
1272	GOOGL	2009-09-03	11.449448585510254
1273	GOOGL	2009-09-04	11.54404354095459
1274	GOOGL	2009-09-08	11.476977348327637
1275	GOOGL	2009-09-09	11.610860824584961
1276	GOOGL	2009-09-10	11.785284996032715
1277	GOOGL	2009-09-11	11.815315246582031
1278	GOOGL	2009-09-14	11.88988971710205
1279	GOOGL	2009-09-15	11.95044994354248
1280	GOOGL	2009-09-16	12.21946907043457
1281	GOOGL	2009-09-17	12.305304527282715
1282	GOOGL	2009-09-18	12.298798561096191
1283	GOOGL	2009-09-21	12.437437057495117
1284	GOOGL	2009-09-22	12.488988876342773
1285	GOOGL	2009-09-23	12.473974227905273
1286	GOOGL	2009-09-24	12.431681632995605
1287	GOOGL	2009-09-25	12.324323654174805
1288	GOOGL	2009-09-28	12.475726127624512
1289	GOOGL	2009-09-29	12.475726127624512
1290	GOOGL	2009-09-30	12.408658981323242
1291	GOOGL	2009-10-01	12.192192077636719
1292	GOOGL	2009-10-02	12.126626968383789
1293	GOOGL	2009-10-05	12.225225448608398
1294	GOOGL	2009-10-06	12.48098087310791
1295	GOOGL	2009-10-07	12.951451301574707
1296	GOOGL	2009-10-08	12.867366790771484
1297	GOOGL	2009-10-09	12.919169425964355
1298	GOOGL	2009-10-12	13.114113807678223
1299	GOOGL	2009-10-13	13.165916442871094
1300	GOOGL	2009-10-14	13.396395683288574
1301	GOOGL	2009-10-15	13.261011123657227
1302	GOOGL	2009-10-16	13.760009765625
1303	GOOGL	2009-10-19	13.816065788269043
1304	GOOGL	2009-10-20	13.806806564331055
1305	GOOGL	2009-10-21	13.791291236877441
1306	GOOGL	2009-10-22	13.86611557006836
1307	GOOGL	2009-10-23	13.85610580444336
1308	GOOGL	2009-10-26	13.869118690490723
1309	GOOGL	2009-10-27	13.72097110748291
1310	GOOGL	2009-10-28	13.521020889282227
1311	GOOGL	2009-10-29	13.790040016174316
1312	GOOGL	2009-10-30	13.41641616821289
1313	GOOGL	2009-11-02	13.363113403320312
1314	GOOGL	2009-11-03	13.445695877075195
1315	GOOGL	2009-11-04	13.521772384643555
1316	GOOGL	2009-11-05	13.72998046875
1317	GOOGL	2009-11-06	13.791291236877441
1318	GOOGL	2009-11-09	14.076827049255371
1319	GOOGL	2009-11-10	14.183182716369629
1320	GOOGL	2009-11-11	14.278278350830078
1321	GOOGL	2009-11-12	14.21045970916748
1322	GOOGL	2009-11-13	14.315566062927246
1323	GOOGL	2009-11-16	14.42142105102539
1324	GOOGL	2009-11-17	14.451702117919922
1325	GOOGL	2009-11-18	14.430681228637695
1326	GOOGL	2009-11-19	14.339089393615723
1327	GOOGL	2009-11-20	14.263262748718262
1328	GOOGL	2009-11-23	14.573323249816895
1329	GOOGL	2009-11-24	14.591841697692871
1330	GOOGL	2009-11-25	14.658158302307129
1331	GOOGL	2009-11-27	14.508508682250977
1332	GOOGL	2009-11-30	14.589590072631836
1333	GOOGL	2009-12-01	14.76151180267334
1334	GOOGL	2009-12-02	14.702451705932617
1335	GOOGL	2009-12-03	14.658158302307129
1336	GOOGL	2009-12-04	14.63988971710205
1337	GOOGL	2009-12-07	14.670921325683594
1338	GOOGL	2009-12-08	14.690940856933594
1339	GOOGL	2009-12-09	14.740240097045898
1340	GOOGL	2009-12-10	14.802302360534668
1341	GOOGL	2009-12-11	14.777527809143066
1342	GOOGL	2009-12-14	14.908158302307129
1343	GOOGL	2009-12-15	14.843342781066895
1344	GOOGL	2009-12-16	14.958958625793457
1345	GOOGL	2009-12-17	14.863363265991211
1346	GOOGL	2009-12-18	14.925424575805664
1347	GOOGL	2009-12-21	14.981982231140137
1348	GOOGL	2009-12-22	15.04304313659668
1349	GOOGL	2009-12-23	15.307307243347168
1350	GOOGL	2009-12-24	15.477477073669434
1351	GOOGL	2009-12-28	15.587336540222168
1352	GOOGL	2009-12-29	15.500500679016113
1353	GOOGL	2009-12-30	15.583833694458008
1354	GOOGL	2009-12-31	15.5150146484375
1355	GOOGL	2010-01-04	15.684433937072754
1356	GOOGL	2010-01-05	15.615365028381348
1357	GOOGL	2010-01-06	15.221721649169922
1358	GOOGL	2010-01-07	14.867366790771484
1359	GOOGL	2010-01-08	15.065566062927246
1360	GOOGL	2010-01-11	15.042793273925781
1361	GOOGL	2010-01-12	14.776777267456055
1362	GOOGL	2010-01-13	14.69194221496582
1363	GOOGL	2010-01-14	14.761011123657227
1364	GOOGL	2010-01-15	14.514514923095703
1365	GOOGL	2010-01-19	14.705204963684082
1366	GOOGL	2010-01-20	14.524774551391602
1367	GOOGL	2010-01-21	14.589089393615723
1368	GOOGL	2010-01-22	13.76401424407959
1369	GOOGL	2010-01-25	13.513513565063477
1370	GOOGL	2010-01-26	13.574073791503906
1371	GOOGL	2010-01-27	13.566065788269043
1372	GOOGL	2010-01-28	13.370620727539062
1373	GOOGL	2010-01-29	13.261761665344238
1374	GOOGL	2010-02-01	13.338838577270508
1375	GOOGL	2010-02-02	13.291291236877441
1376	GOOGL	2010-02-03	13.53403377532959
1377	GOOGL	2010-02-04	13.182682991027832
1378	GOOGL	2010-02-05	13.29554557800293
1379	GOOGL	2010-02-08	13.350099563598633
1380	GOOGL	2010-02-09	13.424424171447754
1381	GOOGL	2010-02-10	13.374625205993652
1382	GOOGL	2010-02-11	13.423422813415527
1383	GOOGL	2010-02-12	13.341341018676758
1384	GOOGL	2010-02-16	13.546046257019043
1385	GOOGL	2010-02-17	13.468718528747559
1386	GOOGL	2010-02-18	13.594094276428223
1387	GOOGL	2010-02-19	13.532532691955566
1388	GOOGL	2010-02-22	13.58358383178711
1389	GOOGL	2010-02-23	13.39013957977295
1390	GOOGL	2010-02-24	13.300049781799316
1391	GOOGL	2010-02-25	13.173924446105957
1392	GOOGL	2010-02-26	13.183182716369629
1393	GOOGL	2010-03-01	13.330580711364746
1394	GOOGL	2010-03-02	13.540040016174316
1395	GOOGL	2010-03-03	13.646647453308105
1396	GOOGL	2010-03-04	13.878628730773926
1397	GOOGL	2010-03-05	14.119368553161621
1398	GOOGL	2010-03-08	14.076075553894043
1399	GOOGL	2010-03-09	14.018769264221191
1400	GOOGL	2010-03-10	14.425676345825195
1401	GOOGL	2010-03-11	14.54304313659668
1402	GOOGL	2010-03-12	14.503003120422363
1403	GOOGL	2010-03-15	14.09359359741211
1404	GOOGL	2010-03-16	14.144144058227539
1405	GOOGL	2010-03-17	14.153153419494629
1406	GOOGL	2010-03-18	14.174174308776855
1407	GOOGL	2010-03-19	14.01401424407959
1408	GOOGL	2010-03-22	13.951451301574707
1409	GOOGL	2010-03-23	13.738739013671875
1410	GOOGL	2010-03-24	13.947196960449219
1411	GOOGL	2010-03-25	14.08608627319336
1412	GOOGL	2010-03-26	14.081331253051758
1413	GOOGL	2010-03-29	14.075325012207031
1414	GOOGL	2010-03-30	14.18193244934082
1415	GOOGL	2010-03-31	14.192192077636719
1416	GOOGL	2010-04-01	14.234233856201172
1417	GOOGL	2010-04-05	14.28954029083252
1418	GOOGL	2010-04-06	14.219719886779785
1419	GOOGL	2010-04-07	14.1026029586792
1420	GOOGL	2010-04-08	14.201451301574707
1421	GOOGL	2010-04-09	14.169670104980469
1422	GOOGL	2010-04-12	14.3325834274292
1423	GOOGL	2010-04-13	14.683934211730957
1424	GOOGL	2010-04-14	14.739740371704102
1425	GOOGL	2010-04-15	14.8973970413208
1426	GOOGL	2010-04-16	13.767518043518066
1427	GOOGL	2010-04-19	13.766265869140625
1428	GOOGL	2010-04-20	13.88988971710205
1429	GOOGL	2010-04-21	13.871371269226074
1430	GOOGL	2010-04-22	13.690190315246582
1431	GOOGL	2010-04-23	13.638387680053711
1432	GOOGL	2010-04-26	13.304304122924805
1433	GOOGL	2010-04-27	13.239740371704102
1434	GOOGL	2010-04-28	13.242993354797363
1435	GOOGL	2010-04-29	13.313312530517578
1436	GOOGL	2010-04-30	13.155655860900879
1437	GOOGL	2010-05-03	13.278278350830078
1438	GOOGL	2010-05-04	12.671921730041504
1439	GOOGL	2010-05-05	12.756756782531738
1440	GOOGL	2010-05-06	12.479228973388672
1441	GOOGL	2010-05-07	12.340841293334961
1442	GOOGL	2010-05-10	13.054304122924805
1443	GOOGL	2010-05-11	12.738988876342773
1444	GOOGL	2010-05-12	12.6473970413208
1445	GOOGL	2010-05-13	12.784785270690918
1446	GOOGL	2010-05-14	12.700950622558594
1447	GOOGL	2010-05-17	12.71196174621582
1448	GOOGL	2010-05-18	12.471721649169922
1449	GOOGL	2010-05-19	12.373123168945312
1450	GOOGL	2010-05-20	11.887137413024902
1451	GOOGL	2010-05-21	11.81306266784668
1452	GOOGL	2010-05-24	11.940940856933594
1453	GOOGL	2010-05-25	11.938689231872559
1454	GOOGL	2010-05-26	11.898649215698242
1455	GOOGL	2010-05-27	12.273774147033691
1456	GOOGL	2010-05-28	12.152902603149414
1457	GOOGL	2010-06-01	12.071320533752441
1458	GOOGL	2010-06-02	12.346596717834473
1459	GOOGL	2010-06-03	12.652652740478516
1460	GOOGL	2010-06-04	12.480480194091797
1461	GOOGL	2010-06-07	12.150150299072266
1462	GOOGL	2010-06-08	12.131631851196289
1463	GOOGL	2010-06-09	11.862361907958984
1464	GOOGL	2010-06-10	12.187437057495117
1465	GOOGL	2010-06-11	12.224724769592285
1466	GOOGL	2010-06-14	12.091841697692871
1467	GOOGL	2010-06-15	12.462211608886719
1468	GOOGL	2010-06-16	12.544294357299805
1469	GOOGL	2010-06-17	12.514514923095703
1470	GOOGL	2010-06-18	12.513262748718262
1471	GOOGL	2010-06-21	12.226225852966309
1472	GOOGL	2010-06-22	12.168417930603027
1473	GOOGL	2010-06-23	12.063312530517578
1474	GOOGL	2010-06-24	11.889389038085938
1475	GOOGL	2010-06-25	11.828828811645508
1476	GOOGL	2010-06-28	11.813814163208008
1477	GOOGL	2010-06-29	11.367868423461914
1478	GOOGL	2010-06-30	11.13488483428955
1479	GOOGL	2010-07-01	10.998248100280762
1480	GOOGL	2010-07-02	10.924674987792969
1481	GOOGL	2010-07-06	10.912663459777832
1482	GOOGL	2010-07-07	11.266265869140625
1483	GOOGL	2010-07-08	11.425424575805664
1484	GOOGL	2010-07-09	11.698948860168457
1485	GOOGL	2010-07-12	11.907657623291016
1486	GOOGL	2010-07-13	12.242241859436035
1487	GOOGL	2010-07-14	12.295796394348145
1488	GOOGL	2010-07-15	12.362862586975098
1489	GOOGL	2010-07-16	11.501751899719238
1490	GOOGL	2010-07-19	11.666166305541992
1491	GOOGL	2010-07-20	12.051801681518555
1492	GOOGL	2010-07-21	11.949448585510254
1493	GOOGL	2010-07-22	12.1323823928833
1494	GOOGL	2010-07-23	12.263764381408691
1495	GOOGL	2010-07-26	12.236486434936523
1496	GOOGL	2010-07-27	12.328078269958496
1497	GOOGL	2010-07-28	12.120870590209961
1498	GOOGL	2010-07-29	12.136886596679688
1499	GOOGL	2010-07-30	12.133382797241211
1500	GOOGL	2010-08-02	12.272522926330566
1501	GOOGL	2010-08-03	12.258008003234863
1502	GOOGL	2010-08-04	12.670671463012695
1503	GOOGL	2010-08-05	12.715214729309082
1504	GOOGL	2010-08-06	12.518017768859863
1505	GOOGL	2010-08-09	12.646395683288574
1506	GOOGL	2010-08-10	12.605355262756348
1507	GOOGL	2010-08-11	12.305806159973145
1508	GOOGL	2010-08-12	12.312562942504883
1509	GOOGL	2010-08-13	12.170921325683594
1510	GOOGL	2010-08-16	12.151902198791504
1511	GOOGL	2010-08-17	12.275275230407715
1512	GOOGL	2010-08-18	12.065815925598145
1513	GOOGL	2010-08-19	11.71096134185791
1514	GOOGL	2010-08-20	11.56206226348877
1515	GOOGL	2010-08-23	11.613363265991211
1516	GOOGL	2010-08-24	11.296046257019043
1517	GOOGL	2010-08-25	11.376876831054688
1518	GOOGL	2010-08-26	11.285785675048828
1519	GOOGL	2010-08-27	11.482232093811035
1520	GOOGL	2010-08-30	11.32857894897461
1521	GOOGL	2010-08-31	11.261761665344238
1522	GOOGL	2010-09-01	11.519769668579102
1523	GOOGL	2010-09-02	11.59109115600586
1524	GOOGL	2010-09-03	11.769268989562988
1525	GOOGL	2010-09-07	11.621622085571289
1526	GOOGL	2010-09-08	11.776275634765625
1527	GOOGL	2010-09-09	11.91641616821289
1528	GOOGL	2010-09-10	11.915414810180664
1529	GOOGL	2010-09-13	12.068819046020508
1530	GOOGL	2010-09-14	12.022772789001465
1531	GOOGL	2010-09-15	12.028027534484863
1532	GOOGL	2010-09-16	12.038538932800293
1533	GOOGL	2010-09-17	12.266016006469727
1534	GOOGL	2010-09-20	12.719719886779785
1535	GOOGL	2010-09-21	12.849349021911621
1536	GOOGL	2010-09-22	12.91291332244873
1537	GOOGL	2010-09-23	12.849849700927734
1538	GOOGL	2010-09-24	13.19544506072998
1539	GOOGL	2010-09-27	13.273524284362793
1540	GOOGL	2010-09-28	13.192441940307617
1541	GOOGL	2010-09-29	13.20545482635498
1542	GOOGL	2010-09-30	13.15790843963623
1543	GOOGL	2010-10-01	13.153654098510742
1544	GOOGL	2010-10-04	13.071822166442871
1545	GOOGL	2010-10-05	13.469219207763672
1546	GOOGL	2010-10-06	13.372121810913086
1547	GOOGL	2010-10-07	13.263513565063477
1548	GOOGL	2010-10-08	13.422171592712402
1549	GOOGL	2010-10-11	13.48448371887207
1550	GOOGL	2010-10-12	13.548297882080078
1551	GOOGL	2010-10-13	13.59609603881836
1552	GOOGL	2010-10-14	13.536787033081055
1553	GOOGL	2010-10-15	15.051301002502441
1554	GOOGL	2010-10-18	15.458208084106445
1555	GOOGL	2010-10-19	15.21096134185791
1556	GOOGL	2010-10-20	15.214715003967285
1557	GOOGL	2010-10-21	15.315065383911133
1558	GOOGL	2010-10-22	15.32857894897461
1559	GOOGL	2010-10-25	15.42792797088623
1560	GOOGL	2010-10-26	15.480480194091797
1561	GOOGL	2010-10-27	15.427177429199219
1562	GOOGL	2010-10-28	15.47998046875
1563	GOOGL	2010-10-29	15.357857704162598
1564	GOOGL	2010-11-01	15.390390396118164
1565	GOOGL	2010-11-02	15.405405044555664
1566	GOOGL	2010-11-03	15.52001953125
1567	GOOGL	2010-11-04	15.622371673583984
1568	GOOGL	2010-11-05	15.642642974853516
1569	GOOGL	2010-11-08	15.684934616088867
1570	GOOGL	2010-11-09	15.636136054992676
1571	GOOGL	2010-11-10	15.5875883102417
1572	GOOGL	2010-11-11	15.445195198059082
1573	GOOGL	2010-11-12	15.097347259521484
1574	GOOGL	2010-11-15	14.901652336120605
1575	GOOGL	2010-11-16	14.6076078414917
1576	GOOGL	2010-11-17	14.603352546691895
1577	GOOGL	2010-11-18	14.928929328918457
1578	GOOGL	2010-11-19	14.78553581237793
1579	GOOGL	2010-11-22	14.795294761657715
1580	GOOGL	2010-11-23	14.589839935302734
1581	GOOGL	2010-11-24	14.889139175415039
1582	GOOGL	2010-11-26	14.764764785766602
1583	GOOGL	2010-11-29	14.567317008972168
1584	GOOGL	2010-11-30	13.906657218933105
1585	GOOGL	2010-12-01	14.122873306274414
1586	GOOGL	2010-12-02	14.309809684753418
1587	GOOGL	2010-12-03	14.339339256286621
1588	GOOGL	2010-12-06	14.473472595214844
1589	GOOGL	2010-12-07	14.693193435668945
1590	GOOGL	2010-12-08	14.778278350830078
1591	GOOGL	2010-12-09	14.802302360534668
1592	GOOGL	2010-12-10	14.820070266723633
1593	GOOGL	2010-12-13	14.880379676818848
1594	GOOGL	2010-12-14	14.887638092041016
1595	GOOGL	2010-12-15	14.772272109985352
1596	GOOGL	2010-12-16	14.807558059692383
1597	GOOGL	2010-12-17	14.784785270690918
1598	GOOGL	2010-12-20	14.891390800476074
1599	GOOGL	2010-12-21	15.091841697692871
1600	GOOGL	2010-12-22	15.1524019241333
1601	GOOGL	2010-12-23	15.120870590209961
1602	GOOGL	2010-12-27	15.074575424194336
1603	GOOGL	2010-12-28	14.987988471984863
1604	GOOGL	2010-12-29	15.040040016174316
1605	GOOGL	2010-12-30	14.986486434936523
1606	GOOGL	2010-12-31	14.864113807678223
1607	GOOGL	2011-01-03	15.123873710632324
1608	GOOGL	2011-01-04	15.06806755065918
1609	GOOGL	2011-01-05	15.241991996765137
1610	GOOGL	2011-01-06	15.352852821350098
1611	GOOGL	2011-01-07	15.42642593383789
1612	GOOGL	2011-01-10	15.370620727539062
1613	GOOGL	2011-01-11	15.415665626525879
1614	GOOGL	2011-01-12	15.437187194824219
1615	GOOGL	2011-01-13	15.432682991027832
1616	GOOGL	2011-01-14	15.62012004852295
1617	GOOGL	2011-01-18	16.006757736206055
1618	GOOGL	2011-01-19	15.80955982208252
1619	GOOGL	2011-01-20	15.684934616088867
1620	GOOGL	2011-01-21	15.311060905456543
1621	GOOGL	2011-01-24	15.292291641235352
1622	GOOGL	2011-01-25	15.513262748718262
1623	GOOGL	2011-01-26	15.42792797088623
1624	GOOGL	2011-01-27	15.435185432434082
1625	GOOGL	2011-01-28	15.039790153503418
1626	GOOGL	2011-01-31	15.02402400970459
1627	GOOGL	2011-02-01	15.291291236877441
1628	GOOGL	2011-02-02	15.315315246582031
1629	GOOGL	2011-02-03	15.26901912689209
1630	GOOGL	2011-02-04	15.289790153503418
1631	GOOGL	2011-02-07	15.372623443603516
1632	GOOGL	2011-02-08	15.474974632263184
1633	GOOGL	2011-02-09	15.42792797088623
1634	GOOGL	2011-02-10	15.42642593383789
1635	GOOGL	2011-02-11	15.628128051757812
1636	GOOGL	2011-02-14	15.71946907043457
1637	GOOGL	2011-02-15	15.619368553161621
1638	GOOGL	2011-02-16	15.621121406555176
1639	GOOGL	2011-02-17	15.647147178649902
1640	GOOGL	2011-02-18	15.767767906188965
1641	GOOGL	2011-02-22	15.27052116394043
1642	GOOGL	2011-02-23	15.298297882080078
1643	GOOGL	2011-02-24	15.235735893249512
1644	GOOGL	2011-02-25	15.266265869140625
1645	GOOGL	2011-02-28	15.350350379943848
1646	GOOGL	2011-03-01	15.03403377532959
1647	GOOGL	2011-03-02	15.034785270690918
1648	GOOGL	2011-03-03	15.254254341125488
1649	GOOGL	2011-03-04	15.03053092956543
1650	GOOGL	2011-03-07	14.806305885314941
1651	GOOGL	2011-03-08	14.822572708129883
1652	GOOGL	2011-03-09	14.809059143066406
1653	GOOGL	2011-03-10	14.522022247314453
1654	GOOGL	2011-03-11	14.432182312011719
1655	GOOGL	2011-03-14	14.26401424407959
1656	GOOGL	2011-03-15	14.253252983093262
1657	GOOGL	2011-03-16	13.94144058227539
1658	GOOGL	2011-03-17	14.04804801940918
1659	GOOGL	2011-03-18	14.04054069519043
1660	GOOGL	2011-03-21	14.426926612854004
1661	GOOGL	2011-03-22	14.447446823120117
1662	GOOGL	2011-03-23	14.56856918334961
1663	GOOGL	2011-03-24	14.68693733215332
1664	GOOGL	2011-03-25	14.508008003234863
1665	GOOGL	2011-03-28	14.398398399353027
1666	GOOGL	2011-03-29	14.557807922363281
1667	GOOGL	2011-03-30	14.560561180114746
1668	GOOGL	2011-03-31	14.683684349060059
1669	GOOGL	2011-04-01	14.809809684753418
1670	GOOGL	2011-04-04	14.706707000732422
1671	GOOGL	2011-04-05	14.241491317749023
1672	GOOGL	2011-04-06	14.368868827819824
1673	GOOGL	2011-04-07	14.514514923095703
1674	GOOGL	2011-04-08	14.468467712402344
1675	GOOGL	2011-04-11	14.448698997497559
1676	GOOGL	2011-04-12	14.279529571533203
1677	GOOGL	2011-04-13	14.42142105102539
1678	GOOGL	2011-04-14	14.477227210998535
1679	GOOGL	2011-04-15	13.280780792236328
1680	GOOGL	2011-04-18	13.184184074401855
1681	GOOGL	2011-04-19	13.051301002502441
1682	GOOGL	2011-04-20	13.15640640258789
1683	GOOGL	2011-04-21	13.140641212463379
1684	GOOGL	2011-04-25	13.139389038085938
1685	GOOGL	2011-04-26	13.333833694458008
1686	GOOGL	2011-04-27	13.457456588745117
1687	GOOGL	2011-04-28	13.462713241577148
1688	GOOGL	2011-04-29	13.61611557006836
1689	GOOGL	2011-05-02	13.477477073669434
1690	GOOGL	2011-05-03	13.360610961914062
1691	GOOGL	2011-05-04	13.408158302307129
1692	GOOGL	2011-05-05	13.37012004852295
1693	GOOGL	2011-05-06	13.395895957946777
1694	GOOGL	2011-05-09	13.45545482635498
1695	GOOGL	2011-05-10	13.580080032348633
1696	GOOGL	2011-05-11	13.399649620056152
1697	GOOGL	2011-05-12	13.389639854431152
1698	GOOGL	2011-05-13	13.252001762390137
1699	GOOGL	2011-05-16	12.973472595214844
1700	GOOGL	2011-05-17	13.274774551391602
1701	GOOGL	2011-05-18	13.258508682250977
1702	GOOGL	2011-05-19	13.29454517364502
1703	GOOGL	2011-05-20	13.113863945007324
1704	GOOGL	2011-05-23	12.972723007202148
1705	GOOGL	2011-05-24	12.96946907043457
1706	GOOGL	2011-05-25	13.004755020141602
1707	GOOGL	2011-05-26	12.966216087341309
1708	GOOGL	2011-05-27	13.03553581237793
1709	GOOGL	2011-05-31	13.238739013671875
1710	GOOGL	2011-06-01	13.153153419494629
1711	GOOGL	2011-06-02	13.214715003967285
1712	GOOGL	2011-06-03	13.090089797973633
1713	GOOGL	2011-06-06	13.03954029083252
1714	GOOGL	2011-06-07	12.988739013671875
1715	GOOGL	2011-06-08	12.992241859436035
1716	GOOGL	2011-06-09	12.931180953979492
1717	GOOGL	2011-06-10	12.750500679016113
1718	GOOGL	2011-06-13	12.630881309509277
1719	GOOGL	2011-06-14	12.721972465515137
1720	GOOGL	2011-06-15	12.586336135864258
1721	GOOGL	2011-06-16	12.521772384643555
1722	GOOGL	2011-06-17	12.137638092041016
1723	GOOGL	2011-06-20	12.126626968383789
1724	GOOGL	2011-06-21	12.337336540222168
1725	GOOGL	2011-06-22	12.187437057495117
1726	GOOGL	2011-06-23	12.017518043518066
1727	GOOGL	2011-06-24	11.88388442993164
1728	GOOGL	2011-06-27	12.08208179473877
1729	GOOGL	2011-06-28	12.353604316711426
1730	GOOGL	2011-06-29	12.451702117919922
1731	GOOGL	2011-06-30	12.672171592712402
1732	GOOGL	2011-07-01	13.038788795471191
1733	GOOGL	2011-07-05	13.324323654174805
1734	GOOGL	2011-07-06	13.3973970413208
1735	GOOGL	2011-07-07	13.678679466247559
1736	GOOGL	2011-07-08	13.31306266784668
1737	GOOGL	2011-07-11	13.195195198059082
1738	GOOGL	2011-07-12	13.363614082336426
1739	GOOGL	2011-07-13	13.469969749450684
1740	GOOGL	2011-07-14	13.236737251281738
1741	GOOGL	2011-07-15	14.95545482635498
1742	GOOGL	2011-07-18	14.888387680053711
1743	GOOGL	2011-07-19	15.078828811645508
1744	GOOGL	2011-07-20	14.898649215698242
1745	GOOGL	2011-07-21	15.189940452575684
1746	GOOGL	2011-07-22	15.471220970153809
1747	GOOGL	2011-07-25	15.489990234375
1748	GOOGL	2011-07-26	15.57857894897461
1749	GOOGL	2011-07-27	15.195695877075195
1750	GOOGL	2011-07-28	15.288788795471191
1751	GOOGL	2011-07-29	15.107357025146484
1752	GOOGL	2011-08-01	15.184433937072754
1753	GOOGL	2011-08-02	14.824825286865234
1754	GOOGL	2011-08-03	15.044294357299805
1755	GOOGL	2011-08-04	14.452451705932617
1756	GOOGL	2011-08-05	14.490489959716797
1757	GOOGL	2011-08-08	13.664163589477539
1758	GOOGL	2011-08-09	14.349599838256836
1759	GOOGL	2011-08-10	13.738988876342773
1760	GOOGL	2011-08-11	14.067317008972168
1761	GOOGL	2011-08-12	14.108358383178711
1762	GOOGL	2011-08-15	13.944695472717285
1763	GOOGL	2011-08-16	13.48848819732666
1764	GOOGL	2011-08-17	13.34209156036377
1765	GOOGL	2011-08-18	12.634634971618652
1766	GOOGL	2011-08-19	12.285284996032715
1767	GOOGL	2011-08-22	12.466716766357422
1768	GOOGL	2011-08-23	12.98348331451416
1769	GOOGL	2011-08-24	13.095344543457031
1770	GOOGL	2011-08-25	13.01401424407959
1771	GOOGL	2011-08-26	13.184684753417969
1772	GOOGL	2011-08-29	13.490489959716797
1773	GOOGL	2011-08-30	13.531030654907227
1774	GOOGL	2011-08-31	13.537537574768066
1775	GOOGL	2011-09-01	13.325825691223145
1776	GOOGL	2011-09-02	13.134134292602539
1777	GOOGL	2011-09-06	13.067567825317383
1778	GOOGL	2011-09-07	13.364113807678223
1779	GOOGL	2011-09-08	13.3873872756958
1780	GOOGL	2011-09-09	13.134384155273438
1781	GOOGL	2011-09-12	13.266265869140625
1782	GOOGL	2011-09-13	13.251251220703125
1783	GOOGL	2011-09-14	13.315065383911133
1784	GOOGL	2011-09-15	13.577577590942383
1785	GOOGL	2011-09-16	13.680681228637695
1786	GOOGL	2011-09-19	13.68043041229248
1787	GOOGL	2011-09-20	13.679429054260254
1788	GOOGL	2011-09-21	13.49349308013916
1789	GOOGL	2011-09-22	13.029529571533203
1790	GOOGL	2011-09-23	13.150900840759277
1791	GOOGL	2011-09-26	13.310561180114746
1792	GOOGL	2011-09-27	13.496996879577637
1793	GOOGL	2011-09-28	13.234233856201172
1794	GOOGL	2011-09-29	13.200700759887695
1795	GOOGL	2011-09-30	12.88888931274414
1796	GOOGL	2011-10-03	12.400400161743164
1797	GOOGL	2011-10-04	12.560059547424316
1798	GOOGL	2011-10-05	12.63012981414795
1799	GOOGL	2011-10-06	12.880631446838379
1800	GOOGL	2011-10-07	12.890891075134277
1801	GOOGL	2011-10-10	13.442692756652832
1802	GOOGL	2011-10-11	13.593092918395996
1803	GOOGL	2011-10-12	13.726225852966309
1804	GOOGL	2011-10-13	13.988739013671875
1805	GOOGL	2011-10-14	14.806806564331055
1806	GOOGL	2011-10-17	14.574825286865234
1807	GOOGL	2011-10-18	14.777527809143066
1808	GOOGL	2011-10-19	14.532032012939453
1809	GOOGL	2011-10-20	14.606355667114258
1810	GOOGL	2011-10-21	14.777027130126953
1811	GOOGL	2011-10-24	14.925424575805664
1812	GOOGL	2011-10-25	14.59359359741211
1813	GOOGL	2011-10-26	14.672422409057617
1814	GOOGL	2011-10-27	14.981732368469238
1815	GOOGL	2011-10-28	15.018519401550293
1816	GOOGL	2011-10-31	14.830830574035645
1817	GOOGL	2011-11-01	14.480731010437012
1818	GOOGL	2011-11-02	14.63513469696045
1819	GOOGL	2011-11-03	14.952451705932617
1820	GOOGL	2011-11-04	14.918417930603027
1821	GOOGL	2011-11-07	15.223472595214844
1822	GOOGL	2011-11-08	15.323823928833008
1823	GOOGL	2011-11-09	15.038788795471191
1824	GOOGL	2011-11-10	14.891892433166504
1825	GOOGL	2011-11-11	15.223974227905273
1826	GOOGL	2011-11-14	15.340339660644531
1827	GOOGL	2011-11-15	15.429429054260254
1828	GOOGL	2011-11-16	15.302051544189453
1829	GOOGL	2011-11-17	15.036787033081055
1830	GOOGL	2011-11-18	14.886886596679688
1831	GOOGL	2011-11-21	14.53803825378418
1832	GOOGL	2011-11-22	14.514514923095703
1833	GOOGL	2011-11-23	14.267017364501953
1834	GOOGL	2011-11-25	14.089089393615723
1835	GOOGL	2011-11-28	14.71946907043457
1836	GOOGL	2011-11-29	14.587838172912598
1837	GOOGL	2011-11-30	14.999750137329102
1838	GOOGL	2011-12-01	15.359609603881836
1839	GOOGL	2011-12-02	15.524524688720703
1840	GOOGL	2011-12-05	15.656907081604004
1841	GOOGL	2011-12-06	15.60986042022705
1842	GOOGL	2011-12-07	15.600350379943848
1843	GOOGL	2011-12-08	15.416666984558105
1844	GOOGL	2011-12-09	15.701201438903809
1845	GOOGL	2011-12-12	15.650400161743164
1846	GOOGL	2011-12-13	15.65640640258789
1847	GOOGL	2011-12-14	15.467217445373535
1848	GOOGL	2011-12-15	15.504003524780273
1849	GOOGL	2011-12-16	15.664665222167969
1850	GOOGL	2011-12-19	15.561310768127441
1851	GOOGL	2011-12-20	15.775025367736816
1852	GOOGL	2011-12-21	15.661161422729492
1853	GOOGL	2011-12-22	15.758257865905762
1854	GOOGL	2011-12-23	15.844344139099121
1855	GOOGL	2011-12-27	16.02227210998535
1856	GOOGL	2011-12-28	16.008508682250977
1857	GOOGL	2011-12-29	16.07607650756836
1858	GOOGL	2011-12-30	16.163663864135742
1859	GOOGL	2012-01-03	16.651901245117188
1860	GOOGL	2012-01-04	16.723724365234375
1861	GOOGL	2012-01-05	16.491741180419922
1862	GOOGL	2012-01-06	16.266767501831055
1863	GOOGL	2012-01-09	15.57707691192627
1864	GOOGL	2012-01-10	15.594094276428223
1865	GOOGL	2012-01-11	15.664665222167969
1866	GOOGL	2012-01-12	15.756756782531738
1867	GOOGL	2012-01-13	15.640390396118164
1868	GOOGL	2012-01-17	15.730230331420898
1869	GOOGL	2012-01-18	15.83858871459961
1870	GOOGL	2012-01-19	16.0052547454834
1871	GOOGL	2012-01-20	14.664414405822754
1872	GOOGL	2012-01-23	14.652652740478516
1873	GOOGL	2012-01-24	14.537788391113281
1874	GOOGL	2012-01-25	14.25150203704834
1875	GOOGL	2012-01-26	14.216716766357422
1876	GOOGL	2012-01-27	14.51401424407959
1877	GOOGL	2012-01-30	14.456707000732422
1878	GOOGL	2012-01-31	14.517267227172852
1879	GOOGL	2012-02-01	14.535284996032715
1880	GOOGL	2012-02-02	14.6423921585083
1881	GOOGL	2012-02-03	14.923172950744629
1882	GOOGL	2012-02-06	15.242491722106934
1883	GOOGL	2012-02-07	15.184433937072754
1884	GOOGL	2012-02-08	15.26151180267334
1885	GOOGL	2012-02-09	15.301801681518555
1886	GOOGL	2012-02-10	15.16291332244873
1887	GOOGL	2012-02-13	15.320320129394531
1888	GOOGL	2012-02-14	15.259259223937988
1889	GOOGL	2012-02-15	15.154153823852539
1890	GOOGL	2012-02-16	15.178177833557129
1891	GOOGL	2012-02-17	15.131131172180176
1892	GOOGL	2012-02-21	15.365365028381348
1893	GOOGL	2012-02-22	15.213713645935059
1894	GOOGL	2012-02-23	15.16791820526123
1895	GOOGL	2012-02-24	15.262763023376465
1896	GOOGL	2012-02-27	15.247998237609863
1897	GOOGL	2012-02-28	15.475225448608398
1898	GOOGL	2012-02-29	15.471721649169922
1899	GOOGL	2012-03-01	15.575575828552246
1900	GOOGL	2012-03-02	15.546796798706055
1901	GOOGL	2012-03-05	15.371622085571289
1902	GOOGL	2012-03-06	15.139139175415039
1903	GOOGL	2012-03-07	15.185185432434082
1904	GOOGL	2012-03-08	15.193694114685059
1905	GOOGL	2012-03-09	15.021270751953125
1906	GOOGL	2012-03-12	15.14389419555664
1907	GOOGL	2012-03-13	15.459959983825684
1908	GOOGL	2012-03-14	15.415164947509766
1909	GOOGL	2012-03-15	15.543793678283691
1910	GOOGL	2012-03-16	15.641641616821289
1911	GOOGL	2012-03-19	15.865365028381348
1912	GOOGL	2012-03-20	15.853102684020996
1913	GOOGL	2012-03-21	16.01551628112793
1914	GOOGL	2012-03-22	16.167417526245117
1915	GOOGL	2012-03-23	16.08083152770996
1916	GOOGL	2012-03-26	16.24949836730957
1917	GOOGL	2012-03-27	16.191692352294922
1918	GOOGL	2012-03-28	16.410409927368164
1919	GOOGL	2012-03-29	16.226476669311523
1920	GOOGL	2012-03-30	16.047046661376953
1921	GOOGL	2012-04-02	16.189189910888672
1922	GOOGL	2012-04-03	16.081581115722656
1923	GOOGL	2012-04-04	15.894644737243652
1924	GOOGL	2012-04-05	15.823823928833008
1925	GOOGL	2012-04-09	15.786787033081055
1926	GOOGL	2012-04-10	15.687187194824219
1927	GOOGL	2012-04-11	15.914915084838867
1928	GOOGL	2012-04-12	16.291542053222656
1929	GOOGL	2012-04-13	15.630631446838379
1930	GOOGL	2012-04-16	15.166916847229004
1931	GOOGL	2012-04-17	15.254505157470703
1932	GOOGL	2012-04-18	15.201451301574707
1933	GOOGL	2012-04-19	14.997496604919434
1934	GOOGL	2012-04-20	14.91641616821289
1935	GOOGL	2012-04-23	14.954955101013184
1936	GOOGL	2012-04-24	15.046796798706055
1937	GOOGL	2012-04-25	15.258257865905762
1938	GOOGL	2012-04-26	15.402152061462402
1939	GOOGL	2012-04-27	15.38988971710205
1940	GOOGL	2012-04-30	15.136385917663574
1941	GOOGL	2012-05-01	15.125876426696777
1942	GOOGL	2012-05-02	15.196697235107422
1943	GOOGL	2012-05-03	15.290790557861328
1944	GOOGL	2012-05-04	14.939188957214355
1945	GOOGL	2012-05-07	15.203953742980957
1946	GOOGL	2012-05-08	15.335084915161133
1947	GOOGL	2012-05-09	15.243993759155273
1948	GOOGL	2012-05-10	15.356857299804688
1949	GOOGL	2012-05-11	15.145895957946777
1950	GOOGL	2012-05-14	15.11511516571045
1951	GOOGL	2012-05-15	15.29304313659668
1952	GOOGL	2012-05-16	15.738988876342773
1953	GOOGL	2012-05-17	15.591841697692871
1954	GOOGL	2012-05-18	15.025025367736816
1955	GOOGL	2012-05-21	15.368118286132812
1956	GOOGL	2012-05-22	15.035035133361816
1957	GOOGL	2012-05-23	15.251751899719238
1958	GOOGL	2012-05-24	15.106607437133789
1959	GOOGL	2012-05-25	14.80305290222168
1960	GOOGL	2012-05-29	14.873373031616211
1961	GOOGL	2012-05-30	14.720470428466797
1962	GOOGL	2012-05-31	14.536035537719727
1963	GOOGL	2012-06-01	14.288788795471191
1964	GOOGL	2012-06-04	14.479228973388672
1965	GOOGL	2012-06-05	14.274524688720703
1966	GOOGL	2012-06-06	14.528779029846191
1967	GOOGL	2012-06-07	14.470219612121582
1968	GOOGL	2012-06-08	14.525775909423828
1969	GOOGL	2012-06-11	14.226726531982422
1970	GOOGL	2012-06-12	14.141641616821289
1971	GOOGL	2012-06-13	14.041291236877441
1972	GOOGL	2012-06-14	13.990240097045898
1973	GOOGL	2012-06-15	14.126876831054688
1974	GOOGL	2012-06-18	14.28553581237793
1975	GOOGL	2012-06-19	14.552803039550781
1976	GOOGL	2012-06-20	14.452201843261719
1977	GOOGL	2012-06-21	14.144393920898438
1978	GOOGL	2012-06-22	14.301301002502441
1979	GOOGL	2012-06-25	14.031532287597656
1980	GOOGL	2012-06-26	14.131131172180176
1981	GOOGL	2012-06-27	14.246747016906738
1982	GOOGL	2012-06-28	14.121871948242188
1983	GOOGL	2012-06-29	14.516265869140625
1984	GOOGL	2012-07-02	14.526275634765625
1985	GOOGL	2012-07-03	14.71045970916748
1986	GOOGL	2012-07-05	14.91291332244873
1987	GOOGL	2012-07-06	14.664163589477539
1988	GOOGL	2012-07-09	14.664915084838867
1989	GOOGL	2012-07-10	14.55705738067627
1990	GOOGL	2012-07-11	14.29404354095459
1991	GOOGL	2012-07-12	14.276275634765625
1992	GOOGL	2012-07-13	14.427427291870117
1993	GOOGL	2012-07-16	14.3873872756958
1994	GOOGL	2012-07-17	14.432682991027832
1995	GOOGL	2012-07-18	14.533534049987793
1996	GOOGL	2012-07-19	14.841341018676758
1997	GOOGL	2012-07-20	15.285785675048828
1998	GOOGL	2012-07-23	15.403153419494629
1999	GOOGL	2012-07-24	15.20445442199707
2000	GOOGL	2012-07-25	15.214964866638184
2001	GOOGL	2012-07-26	15.349349021911621
2002	GOOGL	2012-07-27	15.88988971710205
2003	GOOGL	2012-07-30	15.823323249816895
2004	GOOGL	2012-07-31	15.840089797973633
2005	GOOGL	2012-08-01	15.832833290100098
2006	GOOGL	2012-08-02	15.73448371887207
2007	GOOGL	2012-08-03	16.049299240112305
2008	GOOGL	2012-08-06	16.08658790588379
2009	GOOGL	2012-08-07	16.029529571533203
2010	GOOGL	2012-08-08	16.071821212768555
2011	GOOGL	2012-08-09	16.074825286865234
2012	GOOGL	2012-08-10	16.06606674194336
2013	GOOGL	2012-08-13	16.516767501831055
2014	GOOGL	2012-08-14	16.733232498168945
2015	GOOGL	2012-08-15	16.7052059173584
2016	GOOGL	2012-08-16	16.83858871459961
2017	GOOGL	2012-08-17	16.945444107055664
2018	GOOGL	2012-08-20	16.905405044555664
2019	GOOGL	2012-08-21	16.754505157470703
2020	GOOGL	2012-08-22	16.94644546508789
2021	GOOGL	2012-08-23	16.93693733215332
2022	GOOGL	2012-08-24	16.98273277282715
2023	GOOGL	2012-08-27	16.74724769592285
2024	GOOGL	2012-08-28	16.948198318481445
2025	GOOGL	2012-08-29	17.217466354370117
2026	GOOGL	2012-08-30	17.059059143066406
2027	GOOGL	2012-08-31	17.144393920898438
2028	GOOGL	2012-09-04	17.04304313659668
2029	GOOGL	2012-09-05	17.0350341796875
2030	GOOGL	2012-09-06	17.50250244140625
2031	GOOGL	2012-09-07	17.67142105102539
2032	GOOGL	2012-09-10	17.536787033081055
2033	GOOGL	2012-09-11	17.322071075439453
2034	GOOGL	2012-09-12	17.289289474487305
2035	GOOGL	2012-09-13	17.668668746948242
2036	GOOGL	2012-09-14	17.7597599029541
2037	GOOGL	2012-09-17	17.76726722717285
2038	GOOGL	2012-09-18	17.9749755859375
2039	GOOGL	2012-09-19	18.205705642700195
2040	GOOGL	2012-09-20	18.221221923828125
2041	GOOGL	2012-09-21	18.368118286132812
2042	GOOGL	2012-09-24	18.753253936767578
2043	GOOGL	2012-09-25	18.74774742126465
2044	GOOGL	2012-09-26	18.85535430908203
2045	GOOGL	2012-09-27	18.93143081665039
2046	GOOGL	2012-09-28	18.881380081176758
2047	GOOGL	2012-10-01	19.06356430053711
2048	GOOGL	2012-10-02	18.943693161010742
2049	GOOGL	2012-10-03	19.081581115722656
2050	GOOGL	2012-10-04	19.220470428466797
2051	GOOGL	2012-10-05	19.210460662841797
2052	GOOGL	2012-10-08	18.9649658203125
2053	GOOGL	2012-10-09	18.62087059020996
2054	GOOGL	2012-10-10	18.632633209228516
2055	GOOGL	2012-10-11	18.805805206298828
2056	GOOGL	2012-10-12	18.637386322021484
2057	GOOGL	2012-10-15	18.54304313659668
2058	GOOGL	2012-10-16	18.63613510131836
2059	GOOGL	2012-10-17	18.906156539916992
2060	GOOGL	2012-10-18	17.392391204833984
2061	GOOGL	2012-10-19	17.061811447143555
2062	GOOGL	2012-10-22	16.983734130859375
2063	GOOGL	2012-10-23	17.025775909423828
2064	GOOGL	2012-10-24	16.94944953918457
2065	GOOGL	2012-10-25	16.960960388183594
2066	GOOGL	2012-10-26	16.895645141601562
2067	GOOGL	2012-10-31	17.024524688720703
2068	GOOGL	2012-11-01	17.20695686340332
2069	GOOGL	2012-11-02	17.2152156829834
2070	GOOGL	2012-11-05	17.09109115600586
2071	GOOGL	2012-11-06	17.060060501098633
2072	GOOGL	2012-11-07	16.69469451904297
2073	GOOGL	2012-11-08	16.32357406616211
2074	GOOGL	2012-11-09	16.592342376708984
2075	GOOGL	2012-11-12	16.66416358947754
2076	GOOGL	2012-11-13	16.49274253845215
2077	GOOGL	2012-11-14	16.330080032348633
2078	GOOGL	2012-11-15	16.19769859313965
2079	GOOGL	2012-11-16	16.195695877075195
2080	GOOGL	2012-11-19	16.72197151184082
2081	GOOGL	2012-11-20	16.766016006469727
2082	GOOGL	2012-11-21	16.66341209411621
2083	GOOGL	2012-11-23	16.715965270996094
2084	GOOGL	2012-11-26	16.54529571533203
2085	GOOGL	2012-11-27	16.784534454345703
2086	GOOGL	2012-11-28	17.108858108520508
2087	GOOGL	2012-11-29	17.314565658569336
2088	GOOGL	2012-11-30	17.476726531982422
2089	GOOGL	2012-12-03	17.398649215698242
2090	GOOGL	2012-12-04	17.29304313659668
2091	GOOGL	2012-12-05	17.21271324157715
2092	GOOGL	2012-12-06	17.29554557800293
2093	GOOGL	2012-12-07	17.122371673583984
2094	GOOGL	2012-12-10	17.152652740478516
2095	GOOGL	2012-12-11	17.43943977355957
2096	GOOGL	2012-12-12	17.45645523071289
2097	GOOGL	2012-12-13	17.585084915161133
2098	GOOGL	2012-12-14	17.566566467285156
2099	GOOGL	2012-12-17	18.037538528442383
2100	GOOGL	2012-12-18	18.0447940826416
2101	GOOGL	2012-12-19	18.020771026611328
2102	GOOGL	2012-12-20	18.077077865600586
2103	GOOGL	2012-12-21	17.908658981323242
2104	GOOGL	2012-12-24	17.7552547454834
2105	GOOGL	2012-12-26	17.73948860168457
2106	GOOGL	2012-12-27	17.674924850463867
2107	GOOGL	2012-12-28	17.51776885986328
2108	GOOGL	2012-12-31	17.70220184326172
2109	GOOGL	2013-01-02	18.099348068237305
2110	GOOGL	2013-01-03	18.109859466552734
2111	GOOGL	2013-01-04	18.46771812438965
2112	GOOGL	2013-01-07	18.387136459350586
2113	GOOGL	2013-01-08	18.35085105895996
2114	GOOGL	2013-01-09	18.471471786499023
2115	GOOGL	2013-01-10	18.55555534362793
2116	GOOGL	2013-01-11	18.518268585205078
2117	GOOGL	2013-01-14	18.099348068237305
2118	GOOGL	2013-01-15	18.14139175415039
2119	GOOGL	2013-01-16	17.897647857666016
2120	GOOGL	2013-01-17	17.800800323486328
2121	GOOGL	2013-01-18	17.630380630493164
2122	GOOGL	2013-01-22	17.589338302612305
2123	GOOGL	2013-01-23	18.556055068969727
2124	GOOGL	2013-01-24	18.87412452697754
2125	GOOGL	2013-01-25	18.860610961914062
2126	GOOGL	2013-01-28	18.787036895751953
2127	GOOGL	2013-01-29	18.86086082458496
2128	GOOGL	2013-01-30	18.864614486694336
2129	GOOGL	2013-01-31	18.911161422729492
2130	GOOGL	2013-02-01	19.409408569335938
2131	GOOGL	2013-02-04	18.99449348449707
2132	GOOGL	2013-02-05	19.162662506103516
2133	GOOGL	2013-02-06	19.273523330688477
2134	GOOGL	2013-02-07	19.368118286132812
2135	GOOGL	2013-02-08	19.65390396118164
2136	GOOGL	2013-02-11	19.580080032348633
2137	GOOGL	2013-02-12	19.537036895751953
2138	GOOGL	2013-02-13	19.59109115600586
2139	GOOGL	2013-02-14	19.7152156829834
2140	GOOGL	2013-02-15	19.842092514038086
2141	GOOGL	2013-02-19	20.19144058227539
2142	GOOGL	2013-02-20	19.831331253051758
2143	GOOGL	2013-02-21	19.908157348632812
2144	GOOGL	2013-02-22	20.01276206970215
2145	GOOGL	2013-02-25	19.789039611816406
2146	GOOGL	2013-02-26	19.77302360534668
2147	GOOGL	2013-02-27	20.014514923095703
2148	GOOGL	2013-02-28	20.050050735473633
2149	GOOGL	2013-03-01	20.174924850463867
2150	GOOGL	2013-03-04	20.55805778503418
2151	GOOGL	2013-03-05	20.985986709594727
2152	GOOGL	2013-03-06	20.80530548095703
2153	GOOGL	2013-03-07	20.83583641052246
2154	GOOGL	2013-03-08	20.808809280395508
2155	GOOGL	2013-03-11	20.89139175415039
2156	GOOGL	2013-03-12	20.710960388183594
2157	GOOGL	2013-03-13	20.65340232849121
2158	GOOGL	2013-03-14	20.559059143066406
2159	GOOGL	2013-03-15	20.377878189086914
2160	GOOGL	2013-03-18	20.2149658203125
2161	GOOGL	2013-03-19	20.303302764892578
2162	GOOGL	2013-03-20	20.388137817382812
2163	GOOGL	2013-03-21	20.301801681518555
2164	GOOGL	2013-03-22	20.27802848815918
2165	GOOGL	2013-03-25	20.261260986328125
2166	GOOGL	2013-03-26	20.33083152770996
2167	GOOGL	2013-03-27	20.08658790588379
2168	GOOGL	2013-03-28	19.874624252319336
2169	GOOGL	2013-04-01	20.049800872802734
2170	GOOGL	2013-04-02	20.346345901489258
2171	GOOGL	2013-04-03	20.175174713134766
2172	GOOGL	2013-04-04	19.89664649963379
2173	GOOGL	2013-04-05	19.59584617614746
2174	GOOGL	2013-04-08	19.390640258789062
2175	GOOGL	2013-04-09	19.460710525512695
2176	GOOGL	2013-04-10	19.774274826049805
2177	GOOGL	2013-04-11	19.779529571533203
2178	GOOGL	2013-04-12	19.771020889282227
2179	GOOGL	2013-04-15	19.56781768798828
2180	GOOGL	2013-04-16	19.854103088378906
2181	GOOGL	2013-04-17	19.58358383178711
2182	GOOGL	2013-04-18	19.16691780090332
2183	GOOGL	2013-04-19	20.016767501831055
2184	GOOGL	2013-04-22	20.02277374267578
2185	GOOGL	2013-04-23	20.21771812438965
2186	GOOGL	2013-04-24	20.35660743713379
2187	GOOGL	2013-04-25	20.24774742126465
2188	GOOGL	2013-04-26	20.05555534362793
2189	GOOGL	2013-04-29	20.496997833251953
2190	GOOGL	2013-04-30	20.634885787963867
2191	GOOGL	2013-05-01	20.531280517578125
2192	GOOGL	2013-05-02	20.761011123657227
2193	GOOGL	2013-05-03	21.16416358947754
2194	GOOGL	2013-05-06	21.56031036376953
2195	GOOGL	2013-05-07	21.45220184326172
2196	GOOGL	2013-05-08	21.862613677978516
2197	GOOGL	2013-05-09	21.808809280395508
2198	GOOGL	2013-05-10	22.02777862548828
2199	GOOGL	2013-05-13	21.9602108001709
2200	GOOGL	2013-05-14	22.19969940185547
2201	GOOGL	2013-05-15	22.920169830322266
2202	GOOGL	2013-05-16	22.619369506835938
2203	GOOGL	2013-05-17	22.75225257873535
2204	GOOGL	2013-05-20	22.735986709594727
2205	GOOGL	2013-05-21	22.69694709777832
2206	GOOGL	2013-05-22	22.25775718688965
2207	GOOGL	2013-05-23	22.091842651367188
2208	GOOGL	2013-05-24	21.854854583740234
2209	GOOGL	2013-05-28	22.053804397583008
2210	GOOGL	2013-05-29	21.72947883605957
2211	GOOGL	2013-05-30	21.790790557861328
2212	GOOGL	2013-05-31	21.80230140686035
2213	GOOGL	2013-06-03	21.712461471557617
2214	GOOGL	2013-06-04	21.498998641967773
2215	GOOGL	2013-06-05	21.514013290405273
2216	GOOGL	2013-06-06	21.637638092041016
2217	GOOGL	2013-06-07	22.0152645111084
2218	GOOGL	2013-06-10	22.27777862548828
2219	GOOGL	2013-06-11	22.01726722717285
2220	GOOGL	2013-06-12	21.821321487426758
2221	GOOGL	2013-06-13	21.94694709777832
2222	GOOGL	2013-06-14	21.897897720336914
2223	GOOGL	2013-06-17	22.178428649902344
2224	GOOGL	2013-06-18	22.53803825378418
2225	GOOGL	2013-06-19	22.539539337158203
2226	GOOGL	2013-06-20	22.140640258789062
2227	GOOGL	2013-06-21	22.04529571533203
2228	GOOGL	2013-06-24	21.766517639160156
2229	GOOGL	2013-06-25	21.676677703857422
2230	GOOGL	2013-06-26	21.863113403320312
2231	GOOGL	2013-06-27	21.948699951171875
2232	GOOGL	2013-06-28	22.031280517578125
2233	GOOGL	2013-07-01	22.219219207763672
2234	GOOGL	2013-07-02	22.079830169677734
2235	GOOGL	2013-07-03	22.182933807373047
2236	GOOGL	2013-07-05	22.359609603881836
2237	GOOGL	2013-07-08	22.649900436401367
2238	GOOGL	2013-07-09	22.653654098510742
2239	GOOGL	2013-07-10	22.672422409057617
2240	GOOGL	2013-07-11	23.029029846191406
2241	GOOGL	2013-07-12	23.098098754882812
2242	GOOGL	2013-07-15	23.140390396118164
2243	GOOGL	2013-07-16	23.013263702392578
2244	GOOGL	2013-07-17	22.986736297607422
2245	GOOGL	2013-07-18	22.7897891998291
2246	GOOGL	2013-07-19	22.437437057495117
2247	GOOGL	2013-07-22	22.79029083251953
2248	GOOGL	2013-07-23	22.617618560791016
2249	GOOGL	2013-07-24	22.595094680786133
2250	GOOGL	2013-07-25	22.21471405029297
2251	GOOGL	2013-07-26	22.155906677246094
2252	GOOGL	2013-07-29	22.078828811645508
2253	GOOGL	2013-07-30	22.29529571533203
2254	GOOGL	2013-07-31	22.215965270996094
2255	GOOGL	2013-08-01	22.628128051757812
2256	GOOGL	2013-08-02	22.68693733215332
2257	GOOGL	2013-08-05	22.647647857666016
2258	GOOGL	2013-08-06	22.436687469482422
2259	GOOGL	2013-08-07	22.28853988647461
2260	GOOGL	2013-08-08	22.338838577270508
2261	GOOGL	2013-08-09	22.282533645629883
2262	GOOGL	2013-08-12	22.159910202026367
2263	GOOGL	2013-08-13	22.053302764892578
2264	GOOGL	2013-08-14	21.767017364501953
2265	GOOGL	2013-08-15	21.51301383972168
2266	GOOGL	2013-08-16	21.444194793701172
2267	GOOGL	2013-08-19	21.662912368774414
2268	GOOGL	2013-08-20	21.65715789794922
2269	GOOGL	2013-08-21	21.7550048828125
2270	GOOGL	2013-08-22	21.864614486694336
2271	GOOGL	2013-08-23	21.777027130126953
2272	GOOGL	2013-08-26	21.68143081665039
2273	GOOGL	2013-08-27	21.2750244140625
2274	GOOGL	2013-08-28	21.2349853515625
2275	GOOGL	2013-08-29	21.40715789794922
2276	GOOGL	2013-08-30	21.193693161010742
2277	GOOGL	2013-09-03	21.531030654907227
2278	GOOGL	2013-09-04	21.812562942504883
2279	GOOGL	2013-09-05	22.011011123657227
2280	GOOGL	2013-09-06	22.011512756347656
2281	GOOGL	2013-09-09	22.223472595214844
2282	GOOGL	2013-09-10	22.238988876342773
2283	GOOGL	2013-09-11	22.42717742919922
2284	GOOGL	2013-09-12	22.348848342895508
2285	GOOGL	2013-09-13	22.248998641967773
2286	GOOGL	2013-09-16	22.216215133666992
2287	GOOGL	2013-09-17	22.174924850463867
2288	GOOGL	2013-09-18	22.605606079101562
2289	GOOGL	2013-09-19	22.48223114013672
2290	GOOGL	2013-09-20	22.60034942626953
2291	GOOGL	2013-09-23	22.18468475341797
2292	GOOGL	2013-09-24	22.193193435668945
2293	GOOGL	2013-09-25	21.95270347595215
2294	GOOGL	2013-09-26	21.976226806640625
2295	GOOGL	2013-09-27	21.931682586669922
2296	GOOGL	2013-09-30	21.91967010498047
2297	GOOGL	2013-10-01	22.19719696044922
2298	GOOGL	2013-10-02	22.22197151184082
2299	GOOGL	2013-10-03	21.92417335510254
2300	GOOGL	2013-10-04	21.830581665039062
2301	GOOGL	2013-10-07	21.665164947509766
2302	GOOGL	2013-10-08	21.363113403320312
2303	GOOGL	2013-10-09	21.417917251586914
2304	GOOGL	2013-10-10	21.72772789001465
2305	GOOGL	2013-10-11	21.821571350097656
2306	GOOGL	2013-10-14	21.92467498779297
2307	GOOGL	2013-10-15	22.072322845458984
2308	GOOGL	2013-10-16	22.473222732543945
2309	GOOGL	2013-10-17	22.241992950439453
2310	GOOGL	2013-10-18	25.31056022644043
2311	GOOGL	2013-10-21	25.107608795166016
2312	GOOGL	2013-10-22	25.200199127197266
2313	GOOGL	2013-10-23	25.81106185913086
2314	GOOGL	2013-10-24	25.664413452148438
2315	GOOGL	2013-10-25	25.405405044555664
2316	GOOGL	2013-10-28	25.400400161743164
2317	GOOGL	2013-10-29	25.93193244934082
2318	GOOGL	2013-10-30	25.786285400390625
2319	GOOGL	2013-10-31	25.79029083251953
2320	GOOGL	2013-11-01	25.701702117919922
2321	GOOGL	2013-11-04	25.678428649902344
2322	GOOGL	2013-11-05	25.56356430053711
2323	GOOGL	2013-11-06	25.594343185424805
2324	GOOGL	2013-11-07	25.223974227905273
2325	GOOGL	2013-11-08	25.426176071166992
2326	GOOGL	2013-11-11	25.2900390625
2327	GOOGL	2013-11-12	25.319820404052734
2328	GOOGL	2013-11-13	25.837587356567383
2329	GOOGL	2013-11-14	25.90665626525879
2330	GOOGL	2013-11-15	25.864864349365234
2331	GOOGL	2013-11-18	25.814565658569336
2332	GOOGL	2013-11-19	25.655656814575195
2333	GOOGL	2013-11-20	25.583332061767578
2334	GOOGL	2013-11-21	25.877628326416016
2335	GOOGL	2013-11-22	25.82307243347168
2336	GOOGL	2013-11-25	26.174423217773438
2337	GOOGL	2013-11-26	26.486736297607422
2338	GOOGL	2013-11-27	26.604354858398438
2339	GOOGL	2013-11-29	26.516265869140625
2340	GOOGL	2013-12-02	26.38838768005371
2341	GOOGL	2013-12-03	26.357858657836914
2342	GOOGL	2013-12-04	26.480981826782227
2343	GOOGL	2013-12-05	26.4599609375
2344	GOOGL	2013-12-06	26.773523330688477
2345	GOOGL	2013-12-09	26.980480194091797
2346	GOOGL	2013-12-10	27.143644332885742
2347	GOOGL	2013-12-11	26.959209442138672
2348	GOOGL	2013-12-12	26.775775909423828
2349	GOOGL	2013-12-13	26.546295166015625
2350	GOOGL	2013-12-16	26.851350784301758
2351	GOOGL	2013-12-17	26.773273468017578
2352	GOOGL	2013-12-18	27.145896911621094
2353	GOOGL	2013-12-19	27.18268394470215
2354	GOOGL	2013-12-20	27.54304313659668
2355	GOOGL	2013-12-23	27.905405044555664
2356	GOOGL	2013-12-24	27.823823928833008
2357	GOOGL	2013-12-26	27.96446418762207
2358	GOOGL	2013-12-27	27.987987518310547
2359	GOOGL	2013-12-30	27.764263153076172
2360	GOOGL	2013-12-31	28.045795440673828
2361	GOOGL	2014-01-02	27.85585594177246
2362	GOOGL	2014-01-03	27.652652740478516
2363	GOOGL	2014-01-06	27.960960388183594
2364	GOOGL	2014-01-07	28.5
2365	GOOGL	2014-01-08	28.559309005737305
2366	GOOGL	2014-01-09	28.284284591674805
2367	GOOGL	2014-01-10	28.28278350830078
2368	GOOGL	2014-01-13	28.102603912353516
2369	GOOGL	2014-01-14	28.763763427734375
2370	GOOGL	2014-01-15	28.744243621826172
2371	GOOGL	2014-01-16	28.93443489074707
2372	GOOGL	2014-01-17	28.792041778564453
2373	GOOGL	2014-01-21	29.12162208557129
2374	GOOGL	2014-01-22	29.15465545654297
2375	GOOGL	2014-01-23	29.031532287597656
2376	GOOGL	2014-01-24	28.12387466430664
2377	GOOGL	2014-01-27	27.558307647705078
2378	GOOGL	2014-01-28	28.10335350036621
2379	GOOGL	2014-01-29	27.700700759887695
2380	GOOGL	2014-01-30	28.413162231445312
2381	GOOGL	2014-01-31	29.553804397583008
2382	GOOGL	2014-02-03	28.36411476135254
2383	GOOGL	2014-02-04	28.48248291015625
2384	GOOGL	2014-02-05	28.60860824584961
2385	GOOGL	2014-02-06	29.02802848815918
2386	GOOGL	2014-02-07	29.465465545654297
2387	GOOGL	2014-02-10	29.352603912353516
2388	GOOGL	2014-02-11	29.784284591674805
2389	GOOGL	2014-02-12	29.69694709777832
2390	GOOGL	2014-02-13	30.027528762817383
2391	GOOGL	2014-02-14	30.100099563598633
2392	GOOGL	2014-02-18	30.30230140686035
2393	GOOGL	2014-02-19	30.08858871459961
2394	GOOGL	2014-02-20	30.132883071899414
2395	GOOGL	2014-02-21	30.124874114990234
2396	GOOGL	2014-02-24	30.343093872070312
2397	GOOGL	2014-02-25	30.53053092956543
2398	GOOGL	2014-02-26	30.5347843170166
2399	GOOGL	2014-02-27	30.510761260986328
2400	GOOGL	2014-02-28	30.421672821044922
2401	GOOGL	2014-03-03	30.097347259521484
2402	GOOGL	2014-03-04	30.403152465820312
2403	GOOGL	2014-03-05	30.48698616027832
2404	GOOGL	2014-03-06	30.520771026611328
2405	GOOGL	2014-03-07	30.400150299072266
2406	GOOGL	2014-03-10	30.319570541381836
2407	GOOGL	2014-03-11	30.0297794342041
2408	GOOGL	2014-03-12	30.21271324157715
2409	GOOGL	2014-03-13	29.756256103515625
2410	GOOGL	2014-03-14	29.349348068237305
2411	GOOGL	2014-03-17	29.832332611083984
2412	GOOGL	2014-03-18	30.311811447143555
2413	GOOGL	2014-03-19	30.011260986328125
2414	GOOGL	2014-03-20	29.958959579467773
2415	GOOGL	2014-03-21	29.605606079101562
2416	GOOGL	2014-03-24	28.97722625732422
2417	GOOGL	2014-03-25	28.996997833251953
2418	GOOGL	2014-03-26	28.327577590942383
2419	GOOGL	2014-03-27	27.884885787963867
2420	GOOGL	2014-03-28	28.031782150268555
2421	GOOGL	2014-03-31	27.890640258789062
2422	GOOGL	2014-04-01	28.400651931762695
2423	GOOGL	2014-04-02	28.405906677246094
2424	GOOGL	2014-04-03	28.575000762939453
2425	GOOGL	2014-04-04	27.262500762939453
2426	GOOGL	2014-04-07	27.0314998626709
2427	GOOGL	2014-04-08	27.875499725341797
2428	GOOGL	2014-04-09	28.351999282836914
2429	GOOGL	2014-04-10	27.33449935913086
2430	GOOGL	2014-04-11	26.88800048828125
2431	GOOGL	2014-04-14	27.260000228881836
2432	GOOGL	2014-04-15	27.434999465942383
2433	GOOGL	2014-04-16	28.19499969482422
2434	GOOGL	2014-04-17	27.16699981689453
2435	GOOGL	2014-04-21	26.9685001373291
2436	GOOGL	2014-04-22	27.274999618530273
2437	GOOGL	2014-04-23	26.875499725341797
2438	GOOGL	2014-04-24	26.722000122070312
2439	GOOGL	2014-04-25	26.155000686645508
2440	GOOGL	2014-04-28	26.14900016784668
2441	GOOGL	2014-04-29	26.816499710083008
2442	GOOGL	2014-04-30	26.743999481201172
2443	GOOGL	2014-05-01	26.92650032043457
2444	GOOGL	2014-05-02	26.693500518798828
2445	GOOGL	2014-05-05	26.76650047302246
2446	GOOGL	2014-05-06	26.12849998474121
2447	GOOGL	2014-05-07	25.899999618530273
2448	GOOGL	2014-05-08	26.008499145507812
2449	GOOGL	2014-05-09	26.33099937438965
2450	GOOGL	2014-05-12	26.921499252319336
2451	GOOGL	2014-05-13	27.07699966430664
2452	GOOGL	2014-05-14	26.720500946044922
2453	GOOGL	2014-05-15	26.45599937438965
2454	GOOGL	2014-05-16	26.415000915527344
2455	GOOGL	2014-05-19	26.941499710083008
2456	GOOGL	2014-05-20	27.019500732421875
2457	GOOGL	2014-05-21	27.485000610351562
2458	GOOGL	2014-05-22	27.772499084472656
2459	GOOGL	2014-05-23	28.190000534057617
2460	GOOGL	2014-05-27	28.743499755859375
2461	GOOGL	2014-05-28	28.522499084472656
2462	GOOGL	2014-05-29	28.527999877929688
2463	GOOGL	2014-05-30	28.582500457763672
2464	GOOGL	2014-06-02	28.216999053955078
2465	GOOGL	2014-06-03	27.725500106811523
2466	GOOGL	2014-06-04	27.687999725341797
2467	GOOGL	2014-06-05	28.24650001525879
2468	GOOGL	2014-06-06	28.30150032043457
2469	GOOGL	2014-06-09	28.536500930786133
2470	GOOGL	2014-06-10	28.415000915527344
2471	GOOGL	2014-06-11	28.375
2472	GOOGL	2014-06-12	27.975000381469727
2473	GOOGL	2014-06-13	28.017499923706055
2474	GOOGL	2014-06-16	27.614999771118164
2475	GOOGL	2014-06-17	27.5310001373291
2476	GOOGL	2014-06-18	28.033000946044922
2477	GOOGL	2014-06-19	28.249500274658203
2478	GOOGL	2014-06-20	28.326000213623047
2479	GOOGL	2014-06-23	28.714500427246094
2480	GOOGL	2014-06-24	28.62700080871582
2481	GOOGL	2014-06-25	29.296499252319336
2482	GOOGL	2014-06-26	29.238500595092773
2483	GOOGL	2014-06-27	29.284500122070312
2484	GOOGL	2014-06-30	29.23349952697754
2485	GOOGL	2014-07-01	29.574499130249023
2486	GOOGL	2014-07-02	29.538999557495117
2487	GOOGL	2014-07-03	29.65399932861328
2488	GOOGL	2014-07-07	29.538000106811523
2489	GOOGL	2014-07-08	28.920000076293945
2490	GOOGL	2014-07-09	29.167999267578125
2491	GOOGL	2014-07-10	29.00200080871582
2492	GOOGL	2014-07-11	29.332500457763672
2493	GOOGL	2014-07-14	29.71299934387207
2494	GOOGL	2014-07-15	29.652999877929688
2495	GOOGL	2014-07-16	29.5310001373291
2496	GOOGL	2014-07-17	29.041000366210938
2497	GOOGL	2014-07-18	30.25550079345703
2498	GOOGL	2014-07-21	29.922000885009766
2499	GOOGL	2014-07-22	30.178499221801758
2500	GOOGL	2014-07-23	30.25950050354004

The file is too large to be shown. View raw