va-project/Companies_Data/GOOGL_Data/GOOGL_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	GOOGL	2004-08-19	2.5110108852386475
3	GOOGL	2004-08-20	2.7104599475860596	7.942978802676781
4	GOOGL	2004-08-23	2.7377378940582275	1.0063954826730281
5	GOOGL	2004-08-24	2.6243739128112793	-4.140790157194541
6	GOOGL	2004-08-25	2.6526529788970947	1.0775547625956339
7	GOOGL	2004-08-26	2.7004499435424805	1.801855162572319
8	GOOGL	2004-08-27	2.6564059257507324	-1.6309881209636723
9	GOOGL	2004-08-30	2.5528030395507812	-3.9001150086153236
10	GOOGL	2004-08-31	2.561811923980713	0.35290166496813047
11	GOOGL	2004-09-01	2.508759021759033	-2.0709132362551674
12	GOOGL	2004-09-02	2.540290117263794	1.2568403434241482
13	GOOGL	2004-09-03	2.5027530193328857	-1.4776697226748348
14	GOOGL	2004-09-07	2.5420420169830322	1.5698311957533573
15	GOOGL	2004-09-08	2.5600600242614746	0.7088005295768696
16	GOOGL	2004-09-09	2.560309886932373	0.009760031738736963
17	GOOGL	2004-09-10	2.6358859539031982	2.9518327979187076
18	GOOGL	2004-09-13	2.690190076828003	2.0601848439000703
19	GOOGL	2004-09-14	2.7900400161743164	3.7116313901524034
20	GOOGL	2004-09-15	2.8028030395507812	0.4574494739314039
21	GOOGL	2004-09-16	2.852102041244507	1.7589178047140663
22	GOOGL	2004-09-17	2.940190076828003	3.088530294836822
23	GOOGL	2004-09-20	2.9869871139526367	1.5916330543881196
24	GOOGL	2004-09-21	2.948949098587036	-1.273457631869912
25	GOOGL	2004-09-22	2.9624619483947754	0.4582259427337698
26	GOOGL	2004-09-23	3.023524045944214	2.0611943246233277
27	GOOGL	2004-09-24	2.998749017715454	-0.8194090026170997
28	GOOGL	2004-09-27	2.959459066390991	-1.3102113945632987
29	GOOGL	2004-09-28	3.1746749877929688	7.272137122830014
30	GOOGL	2004-09-29	3.280280113220215	3.3264862019989794
31	GOOGL	2004-09-30	3.2432429790496826	-1.1290844955973323
32	GOOGL	2004-10-01	3.3178179264068604	2.2993943974875863
33	GOOGL	2004-10-04	3.379879951477051	1.8705675370620067
34	GOOGL	2004-10-05	3.4627130031585693	2.4507690471467614
35	GOOGL	2004-10-06	3.4304299354553223	-0.9323056133673124
36	GOOGL	2004-10-07	3.4747250080108643	1.2912396810011773
37	GOOGL	2004-10-08	3.4466969966888428	-0.8066253086907227
38	GOOGL	2004-10-11	3.38488507270813	-1.7933669260771667
39	GOOGL	2004-10-12	3.4384379386901855	1.5821177036067002
40	GOOGL	2004-10-13	3.5260260105133057	2.547321585699036
41	GOOGL	2004-10-14	3.553554058074951	0.7807102806266064
42	GOOGL	2004-10-15	3.606355905532837	1.4858883977830972
43	GOOGL	2004-10-18	3.7327330112457275	3.5042882350852844
44	GOOGL	2004-10-19	3.702202081680298	-0.8179242788982855
45	GOOGL	2004-10-20	3.515765905380249	-5.035818472000642
46	GOOGL	2004-10-21	3.7382380962371826	6.327844254831638
47	GOOGL	2004-10-22	4.315064907073975	15.430446001216769
48	GOOGL	2004-10-25	4.689690113067627	8.681797703193395
49	GOOGL	2004-10-26	4.5495500564575195	-2.9882583546322783
50	GOOGL	2004-10-27	4.653903961181641	2.2937192344109736
51	GOOGL	2004-10-28	4.837337017059326	3.94148777902823
52	GOOGL	2004-10-29	4.770771026611328	-1.3760875087521662
53	GOOGL	2004-11-01	4.905655860900879	2.827317293937681
54	GOOGL	2004-11-02	4.876626968383789	-0.5917433537981354
55	GOOGL	2004-11-03	4.796546936035156	-1.6421192940901275
56	GOOGL	2004-11-04	4.622121810913086	-3.6364728094634424
57	GOOGL	2004-11-05	4.237987995147705	-8.310767900110715
58	GOOGL	2004-11-08	4.318068027496338	1.8895766679924764
59	GOOGL	2004-11-09	4.22172212600708	-2.23122704125438
60	GOOGL	2004-11-10	4.2007012367248535	-0.49792214302147864
61	GOOGL	2004-11-11	4.580080032348633	9.031320587787572
62	GOOGL	2004-11-12	4.5545549392700195	-0.5573067042132895
63	GOOGL	2004-11-15	4.626376152038574	1.5769095713239034
64	GOOGL	2004-11-16	4.3178181648254395	-6.669539550457248
65	GOOGL	2004-11-17	4.316816806793213	-0.02319129694677846
66	GOOGL	2004-11-18	4.19269323348999	-2.87534956563118
67	GOOGL	2004-11-19	4.23923921585083	1.1101690433500844
68	GOOGL	2004-11-22	4.131631851196289	-2.5383650031399307
69	GOOGL	2004-11-23	4.192192077636719	1.4657701513965948
70	GOOGL	2004-11-24	4.373373031616211	4.321866713741573
71	GOOGL	2004-11-26	4.48923921585083	2.649355163554379
72	GOOGL	2004-11-29	4.530780792236328	0.9253589391899908
73	GOOGL	2004-11-30	4.554053783416748	0.5136640293942119
74	GOOGL	2004-12-01	4.503503799438477	-1.1099997141523765
75	GOOGL	2004-12-02	4.4894890785217285	-0.31119593856000494
76	GOOGL	2004-12-03	4.514514923095703	0.5574319067553013
77	GOOGL	2004-12-06	4.4116621017456055	-2.2782696059750585
78	GOOGL	2004-12-07	4.290040016174316	-2.7568313884049678
79	GOOGL	2004-12-08	4.253754138946533	-0.8458167544120321
80	GOOGL	2004-12-09	4.340089797973633	2.0296344407079614
81	GOOGL	2004-12-10	4.295546054840088	-1.0263322928097507
82	GOOGL	2004-12-13	4.2655158042907715	-0.699102050494349
83	GOOGL	2004-12-14	4.47172212600708	4.834264627712348
84	GOOGL	2004-12-15	4.498999118804932	0.6099885464530885
85	GOOGL	2004-12-16	4.416165828704834	-1.8411492848236177
86	GOOGL	2004-12-17	4.50650691986084	2.0456906434263455
87	GOOGL	2004-12-20	4.630129814147949	2.74320879753418
88	GOOGL	2004-12-21	4.598348140716553	-0.686409986482095
89	GOOGL	2004-12-22	4.662161827087402	1.3877523932084301
90	GOOGL	2004-12-23	4.702201843261719	0.8588293941596437
91	GOOGL	2004-12-27	4.802553176879883	2.1341349640694007
92	GOOGL	2004-12-28	4.823823928833008	0.4429050792300382
93	GOOGL	2004-12-29	4.827326774597168	0.07261553936956933
94	GOOGL	2004-12-30	4.944944858551025	2.43650553289243
95	GOOGL	2004-12-31	4.824574947357178	-2.4342012830678716
96	GOOGL	2005-01-03	5.0728230476379395	5.145491633760346
97	GOOGL	2005-01-04	4.867366790771484	-4.050136480950616
98	GOOGL	2005-01-05	4.842593193054199	-0.5089733069686853
99	GOOGL	2005-01-06	4.718468189239502	-2.5631928775832646
100	GOOGL	2005-01-07	4.851100921630859	2.8109277645195885
101	GOOGL	2005-01-10	4.881381034851074	0.6241905437422979
102	GOOGL	2005-01-11	4.8433427810668945	-0.7792518861486575
103	GOOGL	2005-01-12	4.8893890380859375	0.9507123303153842
104	GOOGL	2005-01-13	4.8881378173828125	-0.02559053275119627
105	GOOGL	2005-01-14	5.00425386428833	2.375465898129847
106	GOOGL	2005-01-18	5.102602958679199	1.9653098555353798
107	GOOGL	2005-01-19	4.937437057495117	-3.236895022434494
108	GOOGL	2005-01-20	4.852852821350098	-1.7131202921689792
109	GOOGL	2005-01-21	4.711711883544922	-2.9084116704349072
110	GOOGL	2005-01-24	4.522522926330566	-4.015291297311174
111	GOOGL	2005-01-25	4.432432174682617	-1.9920463227158458
112	GOOGL	2005-01-26	4.735735893249512	6.842828194852468
113	GOOGL	2005-01-27	4.706707000732422	-0.6129753257243187
114	GOOGL	2005-01-28	4.76326322555542	1.201609210307697
115	GOOGL	2005-01-31	4.895394802093506	2.7739717559421395
116	GOOGL	2005-02-01	4.80230188369751	-1.9016427103322742
117	GOOGL	2005-02-02	5.154153823852539	7.326735150688246
118	GOOGL	2005-02-03	5.2767767906188965	2.3791095678766805
119	GOOGL	2005-02-04	5.114113807678223	-3.0826201182103774
120	GOOGL	2005-02-07	4.905655860900879	-4.076130383809007
121	GOOGL	2005-02-08	4.97097110748291	1.3314274061213327
122	GOOGL	2005-02-09	4.7942938804626465	-3.554179318288686
123	GOOGL	2005-02-10	4.704204082489014	-1.8791046235350772
124	GOOGL	2005-02-11	4.689690113067627	-0.3085318826921979
125	GOOGL	2005-02-14	4.829579830169678	2.982920272541123
126	GOOGL	2005-02-15	4.885635852813721	1.1606811485725732
127	GOOGL	2005-02-16	4.96521520614624	1.628843322137663
128	GOOGL	2005-02-17	4.952452182769775	-0.257048745050692
129	GOOGL	2005-02-18	4.953703880310059	0.02527429834937589
130	GOOGL	2005-02-22	4.789039134979248	-3.324073245179604
131	GOOGL	2005-02-23	4.853603839874268	1.3481765981705474
132	GOOGL	2005-02-24	4.7269768714904785	-2.6089267390036808
133	GOOGL	2005-02-25	4.651401042938232	-1.5988195120661963
134	GOOGL	2005-02-28	4.704453945159912	1.1405789724845405
135	GOOGL	2005-03-01	4.656156063079834	-1.026641617562618
136	GOOGL	2005-03-02	4.634133815765381	-0.47297055803336985
137	GOOGL	2005-03-03	4.679930210113525	0.9882406544313493
138	GOOGL	2005-03-04	4.652152061462402	-0.593559036224367
139	GOOGL	2005-03-07	4.724975109100342	1.5653625822163564
140	GOOGL	2005-03-08	4.634634971618652	-1.9119706537224612
141	GOOGL	2005-03-09	4.538288116455078	-2.078844520735257
142	GOOGL	2005-03-10	4.504004001617432	-0.755441566465076
143	GOOGL	2005-03-11	4.449449062347412	-1.2112542362402112
144	GOOGL	2005-03-14	4.379128932952881	-1.580423293067934
145	GOOGL	2005-03-15	4.469719886779785	2.0686980267972555
146	GOOGL	2005-03-16	4.3943939208984375	-1.6852502570494754
147	GOOGL	2005-03-17	4.48673677444458	2.101378602109083
148	GOOGL	2005-03-18	4.5055060386657715	0.41832773270982226
149	GOOGL	2005-03-21	4.526526927947998	0.4665600068411324
150	GOOGL	2005-03-22	4.46946907043457	-1.2605217735729646
151	GOOGL	2005-03-23	4.478979110717773	0.2127778519849688
152	GOOGL	2005-03-24	4.485735893249512	0.15085541514516798
153	GOOGL	2005-03-28	4.540040016174316	1.2105956350779712
154	GOOGL	2005-03-29	4.493743896484375	-1.0197293311294042
155	GOOGL	2005-03-30	4.515766143798828	0.49006458360214555
156	GOOGL	2005-03-31	4.517267227172852	0.03324094574925773
157	GOOGL	2005-04-01	4.5055060386657715	-0.2603606985288054
158	GOOGL	2005-04-04	4.636887073516846	2.9160106261888474
159	GOOGL	2005-04-05	4.718968868255615	1.77019179974367
160	GOOGL	2005-04-06	4.735235214233398	0.34470127758643443
161	GOOGL	2005-04-07	4.848848819732666	2.3993233780185363
162	GOOGL	2005-04-08	4.806056022644043	-0.8825351888571031
163	GOOGL	2005-04-11	4.835586071014404	0.6144341270935882
164	GOOGL	2005-04-12	4.853854179382324	0.37778478347068045
165	GOOGL	2005-04-13	4.828077793121338	-0.5310498689984677
166	GOOGL	2005-04-14	4.791040897369385	-0.7671147263766165
167	GOOGL	2005-04-15	4.629630088806152	-3.369013373520946
168	GOOGL	2005-04-18	4.678928852081299	1.0648531811287665
169	GOOGL	2005-04-19	4.789790153503418	2.3693735238740743
170	GOOGL	2005-04-20	4.957457065582275	3.500506425239114
171	GOOGL	2005-04-21	5.1106109619140625	3.089364049062082
172	GOOGL	2005-04-22	5.400650978088379	5.67525132192197
173	GOOGL	2005-04-25	5.593843936920166	3.577216147009188
174	GOOGL	2005-04-26	5.474224090576172	-2.138419442746442
175	GOOGL	2005-04-27	5.5	0.47085959575898784
176	GOOGL	2005-04-28	5.491742134094238	-0.1501430164683959
177	GOOGL	2005-04-29	5.5055060386657715	0.25062911250117725
178	GOOGL	2005-05-02	5.562812805175781	1.040899167261622
179	GOOGL	2005-05-03	5.660409927368164	1.7544563444877426
180	GOOGL	2005-05-04	5.718217849731445	1.0212674188803783
181	GOOGL	2005-05-05	5.680180072784424	-0.6652033543774083
182	GOOGL	2005-05-06	5.70620584487915	0.4581856870951029
183	GOOGL	2005-05-09	5.656156063079834	-0.8771113969579636
184	GOOGL	2005-05-10	5.7007012367248535	0.787552060944452
185	GOOGL	2005-05-11	5.7880377769470215	1.5320315272712604
186	GOOGL	2005-05-12	5.723723888397217	-1.1111518450338753
187	GOOGL	2005-05-13	5.73673677444458	0.2273499962802683
188	GOOGL	2005-05-16	5.782032012939453	0.7895645255443728
189	GOOGL	2005-05-17	5.8340840339660645	0.9002375101024196
190	GOOGL	2005-05-18	5.984984874725342	2.586538690233664
191	GOOGL	2005-05-19	5.985485076904297	0.00835761809636626
192	GOOGL	2005-05-20	6.046296119689941	1.0159751800282946
193	GOOGL	2005-05-23	6.392642974853516	5.728248307847261
194	GOOGL	2005-05-24	6.406405925750732	0.21529359533067893
195	GOOGL	2005-05-25	6.5267767906188965	1.8789141097714346
196	GOOGL	2005-05-26	6.486485958099365	-0.617315925028139
197	GOOGL	2005-05-27	6.6566572189331055	2.6234738182274953
198	GOOGL	2005-05-31	6.938689231872559	4.236841460565044
199	GOOGL	2005-06-01	7.207207202911377	3.8698659367160104
200	GOOGL	2005-06-02	7.204705238342285	-0.034714758416842795
201	GOOGL	2005-06-03	7.013514041900635	-2.653699077432914
202	GOOGL	2005-06-06	7.280780792236328	3.8107395057451754
203	GOOGL	2005-06-07	7.335334777832031	0.7492875716554437
204	GOOGL	2005-06-08	6.995995998382568	-4.626084421872223
205	GOOGL	2005-06-09	7.164915084838867	2.414510907315437
206	GOOGL	2005-06-10	7.069570064544678	-1.330720869196922
207	GOOGL	2005-06-13	7.075826168060303	0.08849340848888776
208	GOOGL	2005-06-14	6.9657158851623535	-1.5561473711010354
209	GOOGL	2005-06-15	6.8768768310546875	-1.2753757915521913
210	GOOGL	2005-06-16	6.942943096160889	0.9607015906967886
211	GOOGL	2005-06-17	7.014514923095703	1.0308571731545646
212	GOOGL	2005-06-20	7.174674987792969	2.2832664332914865
213	GOOGL	2005-06-21	7.203203201293945	0.3976237745892952
214	GOOGL	2005-06-22	7.239739894866943	0.5072284170247299
215	GOOGL	2005-06-23	7.25	0.14171925071964075
216	GOOGL	2005-06-24	7.438689231872559	2.6026100947939224
217	GOOGL	2005-06-27	7.610109806060791	2.3044459695096053
218	GOOGL	2005-06-28	7.557558059692383	-0.6905517490241153
219	GOOGL	2005-06-29	7.325325012207031	-3.072858265210654
220	GOOGL	2005-06-30	7.361111164093018	0.4885264725640326
221	GOOGL	2005-07-01	7.288538932800293	-0.9858869085787925
222	GOOGL	2005-07-05	7.400149822235107	1.5313204808790504
223	GOOGL	2005-07-06	7.295294761657715	-1.4169315905245061
224	GOOGL	2005-07-07	7.395895957946777	1.3789874100467836
225	GOOGL	2005-07-08	7.413163185119629	0.2334703904845803
226	GOOGL	2005-07-11	7.341091156005859	-0.9722169513068146
227	GOOGL	2005-07-12	7.301802158355713	-0.5351928863872479
228	GOOGL	2005-07-13	7.478979110717773	2.4264825110238197
229	GOOGL	2005-07-14	7.52977991104126	0.6792477899916216
230	GOOGL	2005-07-15	7.53728723526001	0.09970177491829268
231	GOOGL	2005-07-18	7.495995998382568	-0.5478262349387197
232	GOOGL	2005-07-19	7.755255222320557	3.4586361037803215
233	GOOGL	2005-07-20	7.807807922363281	0.6776398524122262
234	GOOGL	2005-07-21	7.856356143951416	0.6217906750636271
235	GOOGL	2005-07-22	7.567567825317383	-3.6758557446045836
236	GOOGL	2005-07-25	7.403654098510742	-2.166002744742712
237	GOOGL	2005-07-26	7.4096598625183105	0.08111891678970196
238	GOOGL	2005-07-27	7.430681228637695	0.28370217404609654
239	GOOGL	2005-07-28	7.344844818115234	-1.155162062283721
240	GOOGL	2005-07-29	7.20120096206665	-1.9557098836765374
241	GOOGL	2005-08-01	7.297547817230225	1.337927599453126
242	GOOGL	2005-08-02	7.487236976623535	2.599354798956388
243	GOOGL	2005-08-03	7.439939975738525	-0.6317016682212628
244	GOOGL	2005-08-04	7.4507012367248535	0.14464177159252412
245	GOOGL	2005-08-05	7.316065788269043	-1.8070171407784552
246	GOOGL	2005-08-08	7.288538932800293	-0.3762521588158485
247	GOOGL	2005-08-09	7.296546936035156	0.10987117320351292
248	GOOGL	2005-08-10	7.149148941040039	-2.0201061719642865
249	GOOGL	2005-08-11	7.108357906341553	-0.5705718965277606
250	GOOGL	2005-08-12	7.250249862670898	1.9961284757870734
251	GOOGL	2005-08-15	7.107107162475586	-1.9743140292627137
252	GOOGL	2005-08-16	7.148397922515869	0.5809784360406356
253	GOOGL	2005-08-17	7.134634971618652	-0.19253196375466075
254	GOOGL	2005-08-18	7.006756782531738	-1.7923578374452132
255	GOOGL	2005-08-19	7.007007122039795	0.0035728299957682452
256	GOOGL	2005-08-22	6.857107162475586	-2.139286530660356
257	GOOGL	2005-08-23	6.996496200561523	2.0327673869342755
258	GOOGL	2005-08-24	7.0713210105896	1.0694611686070887
259	GOOGL	2005-08-25	7.071822166442871	0.007087160270624615
260	GOOGL	2005-08-26	7.096597194671631	0.350334434968147
261	GOOGL	2005-08-29	7.218468189239502	1.7173159364233914
262	GOOGL	2005-08-30	7.188939094543457	-0.409077021909765
263	GOOGL	2005-08-31	7.157156944274902	-0.44209792085563304
264	GOOGL	2005-09-01	7.163413047790527	0.08741045591615926
265	GOOGL	2005-09-02	7.218468189239502	0.7685601972366563
266	GOOGL	2005-09-06	7.184935092926025	-0.4645458764155008
267	GOOGL	2005-09-07	7.379128932952881	2.7027918487120495
268	GOOGL	2005-09-08	7.392141819000244	0.1763471835984909
269	GOOGL	2005-09-09	7.484735012054443	1.2525895108803864
270	GOOGL	2005-09-12	7.751251220703125	3.5607968514509425
271	GOOGL	2005-09-13	7.799799919128418	0.6263336981727763
272	GOOGL	2005-09-14	7.582582950592041	-2.784904366632135
273	GOOGL	2005-09-15	7.573072910308838	-0.12541953507361203
274	GOOGL	2005-09-16	7.512513160705566	-0.7996720792273759
275	GOOGL	2005-09-19	7.602352142333984	1.19585789344534
276	GOOGL	2005-09-20	7.7054548263549805	1.3561945315169632
277	GOOGL	2005-09-21	7.805305004119873	1.2958375594309457
278	GOOGL	2005-09-22	7.792041778564453	-0.16992578186783014
279	GOOGL	2005-09-23	7.891891956329346	1.281437915792183
280	GOOGL	2005-09-26	7.864864826202393	-0.3424670570315813
281	GOOGL	2005-09-27	7.856356143951416	-0.10818599478822355
282	GOOGL	2005-09-28	7.657658100128174	-2.529137429394912
283	GOOGL	2005-09-29	7.748248100280762	1.1829987571666534
284	GOOGL	2005-09-30	7.919418811798096	2.2091537248417614
285	GOOGL	2005-10-03	7.974975109100342	0.7015198794573241
286	GOOGL	2005-10-04	7.782783031463623	-2.4099395296846238
287	GOOGL	2005-10-05	7.77552604675293	-0.09324408352842095
288	GOOGL	2005-10-06	7.826577186584473	0.6565618779305948
289	GOOGL	2005-10-07	7.832582950592041	0.07673551112308274
290	GOOGL	2005-10-10	7.77402400970459	-0.7476325658705596
291	GOOGL	2005-10-11	7.660160064697266	-1.464671897915204
292	GOOGL	2005-10-12	7.531782150268555	-1.6759168652409118
293	GOOGL	2005-10-13	7.4434428215026855	-1.172887465454897
294	GOOGL	2005-10-14	7.4109110832214355	-0.43705230309920573
295	GOOGL	2005-10-17	7.632633209228516	2.9918335750791503
296	GOOGL	2005-10-18	7.589590072631836	-0.5639356093338432
297	GOOGL	2005-10-19	7.72522497177124	1.7871175892424818
298	GOOGL	2005-10-20	7.587587833404541	-1.7816586425591363
299	GOOGL	2005-10-21	8.506006240844727	12.104221099053714
300	GOOGL	2005-10-24	8.724974632263184	2.574279693882664
301	GOOGL	2005-10-25	8.68143081665039	-0.4990709709547625
302	GOOGL	2005-10-26	8.89489459991455	2.4588548566758295
303	GOOGL	2005-10-27	8.835334777832031	-0.6695955911955598
304	GOOGL	2005-10-28	8.963212966918945	1.4473496738093283
305	GOOGL	2005-10-31	9.312812805175781	3.900385269736706
306	GOOGL	2005-11-01	9.493993759155273	1.9455019419997166
307	GOOGL	2005-11-02	9.50150203704834	0.0790845041985122
308	GOOGL	2005-11-03	9.658408164978027	1.651382353209807
309	GOOGL	2005-11-04	9.77052116394043	1.1607813321550253
310	GOOGL	2005-11-07	9.885636329650879	1.1781885917743873
311	GOOGL	2005-11-08	9.757257461547852	-1.2986404093985215
312	GOOGL	2005-11-09	9.488238334655762	-2.757118257381863
313	GOOGL	2005-11-10	9.787286758422852	3.1517802696293673
314	GOOGL	2005-11-11	9.769769668579102	-0.17897799743810117
315	GOOGL	2005-11-14	9.934184074401855	1.6828892737515977
316	GOOGL	2005-11-15	9.829830169677734	-1.0504526989087881
317	GOOGL	2005-11-16	9.963713645935059	1.36201209935769
318	GOOGL	2005-11-17	10.096345901489258	1.3311528238099335
319	GOOGL	2005-11-18	10.015265464782715	-0.8030671442683324
320	GOOGL	2005-11-21	10.244243621826172	2.2862914402880907
321	GOOGL	2005-11-22	10.422171592712402	1.7368580585797488
322	GOOGL	2005-11-23	10.58208179473877	1.5343270891661653
323	GOOGL	2005-11-25	10.726225852966309	1.3621521835070816
324	GOOGL	2005-11-28	10.5975980758667	-1.1991895272654318
325	GOOGL	2005-11-29	10.098599433898926	-4.708601311311423
326	GOOGL	2005-11-30	10.132883071899414	0.33948903731546576
327	GOOGL	2005-12-01	10.3626127243042	2.267169676929104
328	GOOGL	2005-12-02	10.452953338623047	0.8717937910288409
329	GOOGL	2005-12-05	10.15640640258789	-2.8369679499040013
330	GOOGL	2005-12-06	10.123623847961426	-0.3227771056710793
331	GOOGL	2005-12-07	10.115615844726562	-0.07910214124041692
332	GOOGL	2005-12-08	10.276527404785156	1.5907243071362709
333	GOOGL	2005-12-09	10.240240097045898	-0.3531086553845153
334	GOOGL	2005-12-12	10.325575828552246	0.8333372137530715
335	GOOGL	2005-12-13	10.447697639465332	1.1827118694474725
336	GOOGL	2005-12-14	10.48448371887207	0.35209747330149366
337	GOOGL	2005-12-15	10.574323654174805	0.8568846851373602
338	GOOGL	2005-12-16	10.764514923095703	1.798614030939083
339	GOOGL	2005-12-19	10.625625610351562	-1.2902514766006568
340	GOOGL	2005-12-20	10.754254341125488	1.2105520699752015
341	GOOGL	2005-12-21	10.66891860961914	-0.7935067257988648
342	GOOGL	2005-12-22	10.811812400817871	1.3393465301150265
343	GOOGL	2005-12-23	10.78403377532959	-0.2569284820940876
344	GOOGL	2005-12-27	10.626626968383789	-1.4596282821915607
345	GOOGL	2005-12-28	10.67792797088623	0.4827590415573235
346	GOOGL	2005-12-29	10.514264106750488	-1.5327305501776967
347	GOOGL	2005-12-30	10.381881713867188	-1.2590742589232429
348	GOOGL	2006-01-03	10.891641616821289	4.910091609628053
349	GOOGL	2006-01-04	11.142142295837402	2.299935012819687
350	GOOGL	2006-01-05	11.292291641235352	1.3475805766189453
351	GOOGL	2006-01-06	11.653153419494629	3.1956469928702713
352	GOOGL	2006-01-09	11.684184074401855	0.26628547475668896
353	GOOGL	2006-01-10	11.755756378173828	0.61255713977304
354	GOOGL	2006-01-11	11.802553176879883	0.398075608243631
355	GOOGL	2006-01-12	11.602352142333984	-1.696251917238334
356	GOOGL	2006-01-13	11.66791820526123	0.5651100925303965
357	GOOGL	2006-01-17	11.689438819885254	0.1844426250290354
358	GOOGL	2006-01-18	11.13388442993164	-4.752618141159548
359	GOOGL	2006-01-19	10.922171592712402	-1.9015181857832353
360	GOOGL	2006-01-20	9.996496200561523	-8.475195470912734
361	GOOGL	2006-01-23	10.698198318481445	7.01948066444027
362	GOOGL	2006-01-24	11.086836814880371	3.6327471676005585
363	GOOGL	2006-01-25	10.835836410522461	-2.2639496598437003
364	GOOGL	2006-01-26	10.8676176071167	0.2932971243768234
365	GOOGL	2006-01-27	10.848097801208496	-0.17961439768934273
366	GOOGL	2006-01-30	10.681180953979492	-1.5386738789394894
367	GOOGL	2006-01-31	10.827326774597168	1.3682552636019807
368	GOOGL	2006-02-01	10.05455493927002	-7.137235731540015
369	GOOGL	2006-02-02	9.910910606384277	-1.4286493410534895
370	GOOGL	2006-02-03	9.548297882080078	-3.6587225806538504
371	GOOGL	2006-02-06	9.637137413024902	0.9304226998568588
372	GOOGL	2006-02-07	9.207206726074219	-4.461186642099946
373	GOOGL	2006-02-08	9.236235618591309	0.3152844655359033
374	GOOGL	2006-02-09	8.978227615356445	-2.7934324533203547
375	GOOGL	2006-02-10	9.074323654174805	1.0703230407524522
376	GOOGL	2006-02-13	8.651150703430176	-4.663410374942279
377	GOOGL	2006-02-14	8.591591835021973	-0.6884502472554122
378	GOOGL	2006-02-15	8.56806755065918	-0.27380588853046506
379	GOOGL	2006-02-16	9.170671463012695	7.03313680465969
380	GOOGL	2006-02-17	9.227977752685547	0.6248865189858899
381	GOOGL	2006-02-21	9.173924446105957	-0.5857546260756741
382	GOOGL	2006-02-22	9.146395683288574	-0.30007618853965523
383	GOOGL	2006-02-23	9.461211204528809	3.441962628135964
384	GOOGL	2006-02-24	9.444443702697754	-0.17722362886295473
385	GOOGL	2006-02-27	9.769268989562988	3.4393268369258267
386	GOOGL	2006-02-28	9.074575424194336	-7.111008675376107
387	GOOGL	2006-03-01	9.129129409790039	0.6011739728368326
388	GOOGL	2006-03-02	9.420671463012695	3.193536208502068
389	GOOGL	2006-03-03	9.463964462280273	0.4595532222682275
390	GOOGL	2006-03-06	9.211711883544922	-2.6654007392011403
391	GOOGL	2006-03-07	9.120369911193848	-0.991585207025858
392	GOOGL	2006-03-08	8.855855941772461	-2.900254836119498
393	GOOGL	2006-03-09	8.58358383178711	-3.074486664818732
394	GOOGL	2006-03-10	8.445945739746094	-1.603503789772609
395	GOOGL	2006-03-13	8.434934616088867	-0.13037170728446013
396	GOOGL	2006-03-14	8.787788391113281	4.183242563035128
397	GOOGL	2006-03-15	8.621121406555176	-1.896574850694499
398	GOOGL	2006-03-16	8.477727890014648	-1.663281489476487
399	GOOGL	2006-03-17	8.503252983093262	0.3010841278437093
400	GOOGL	2006-03-20	8.713462829589844	2.472110931128779
401	GOOGL	2006-03-21	8.50650691986084	-2.3751281640429722
402	GOOGL	2006-03-22	8.51401424407959	0.08825390127200627
403	GOOGL	2006-03-23	8.555806159973145	0.4908603003878742
404	GOOGL	2006-03-24	9.154153823852539	6.993469144715547
405	GOOGL	2006-03-27	9.25150203704834	1.063432132221176
406	GOOGL	2006-03-28	9.439438819885254	2.031419136960766
407	GOOGL	2006-03-29	9.884384155273438	4.71368419117093
408	GOOGL	2006-03-30	9.720721244812012	-1.6557724577520583
409	GOOGL	2006-03-31	9.759759902954102	0.4016024856481115
410	GOOGL	2006-04-03	9.752251625061035	-0.07693096928330645
411	GOOGL	2006-04-04	10.118618965148926	3.756746176917858
412	GOOGL	2006-04-05	10.209959983825684	0.9027024240299886
413	GOOGL	2006-04-06	10.289790153503418	0.7818852356346051
414	GOOGL	2006-04-07	10.164163589477539	-1.2208855783429784
415	GOOGL	2006-04-10	10.419919967651367	2.5162560197142136
416	GOOGL	2006-04-11	10.251751899719238	-1.6139094009762656
417	GOOGL	2006-04-12	10.233983993530273	-0.1733158036086646
418	GOOGL	2006-04-13	10.064064025878906	-1.6603501408521626
419	GOOGL	2006-04-17	10.180681228637695	1.158748617446359
420	GOOGL	2006-04-18	10.11611557006836	-0.6341978215339439
421	GOOGL	2006-04-19	10.272772789001465	1.548590640824865
422	GOOGL	2006-04-20	10.385384559631348	1.0962159189430443
423	GOOGL	2006-04-21	10.938438415527344	5.325309358747798
424	GOOGL	2006-04-24	11.023524284362793	0.7778612047097067
425	GOOGL	2006-04-25	10.689689636230469	-3.0283840223936265
426	GOOGL	2006-04-26	10.659910202026367	-0.2785809056903843
427	GOOGL	2006-04-27	10.511260986328125	-1.3944696801478251
428	GOOGL	2006-04-28	10.458958625793457	-0.4975840729546821
429	GOOGL	2006-05-01	9.982481956481934	-4.55567983734495
430	GOOGL	2006-05-02	9.87987995147705	-1.0278205906323779
431	GOOGL	2006-05-03	9.864113807678223	-0.15957829322077455
432	GOOGL	2006-05-04	9.878628730773926	0.14714877969477236
433	GOOGL	2006-05-05	9.867366790771484	-0.11400306975155594
434	GOOGL	2006-05-08	9.879379272460938	0.1217394867766286
435	GOOGL	2006-05-09	10.230230331420898	3.5513471978747546
436	GOOGL	2006-05-10	10.084585189819336	-1.4236741195770675
437	GOOGL	2006-05-11	9.684684753417969	-3.9654624248211756
438	GOOGL	2006-05-12	9.3626127243042	-3.325580928177374
439	GOOGL	2006-05-15	9.414414405822754	0.553282326674509
440	GOOGL	2006-05-16	9.291791915893555	-1.3024972626375808
441	GOOGL	2006-05-17	9.371871948242188	0.8618362644524646
442	GOOGL	2006-05-18	9.28403377532959	-0.9372532339077977
443	GOOGL	2006-05-19	9.259759902954102	-0.26145825147675383
444	GOOGL	2006-05-22	9.28303337097168	0.25133986476424397
445	GOOGL	2006-05-23	9.39889907836914	1.2481448979788867
446	GOOGL	2006-05-24	9.540790557861328	1.509660634815635
447	GOOGL	2006-05-25	9.584334373474121	0.45639630540799114
448	GOOGL	2006-05-26	9.543292999267578	-0.42821308822582616
449	GOOGL	2006-05-30	9.307807922363281	-2.4675452898949013
450	GOOGL	2006-05-31	9.304804801940918	-0.032264529386638596
451	GOOGL	2006-06-01	9.575075149536133	2.9046321051123813
452	GOOGL	2006-06-02	9.495494842529297	-0.8311193986889065
453	GOOGL	2006-06-05	9.370369911193848	-1.317729443388549
454	GOOGL	2006-06-06	9.759510040283203	4.152879051492819
455	GOOGL	2006-06-07	9.672422409057617	-0.8923360995185647
456	GOOGL	2006-06-08	9.842342376708984	1.756746763791539
457	GOOGL	2006-06-09	9.673924446105957	-1.7111570006096644
458	GOOGL	2006-06-12	9.54804801940918	-1.301192989443356
459	GOOGL	2006-06-13	9.672673225402832	1.3052427652261
460	GOOGL	2006-06-14	9.619368553161621	-0.5510852170754532
461	GOOGL	2006-06-15	9.784785270690918	1.7196213723917442
462	GOOGL	2006-06-16	9.777276992797852	-0.07673421220143473
463	GOOGL	2006-06-19	9.713212966918945	-0.6552338235492061
464	GOOGL	2006-06-20	9.688939094543457	-0.24990569503787752
465	GOOGL	2006-06-21	10.063312530517578	3.8639259914943436
466	GOOGL	2006-06-22	10.008758544921875	-0.5421076353364307
467	GOOGL	2006-06-23	10.131631851196289	1.2276578131336313
468	GOOGL	2006-06-26	10.115615844726562	-0.158079238418396
469	GOOGL	2006-06-27	10.06806755065918	-0.47004843597506785
470	GOOGL	2006-06-28	10.16291332244873	0.9420454452884641
471	GOOGL	2006-06-29	10.455705642700195	2.880988068694035
472	GOOGL	2006-06-30	10.493743896484375	0.3638037936802174
473	GOOGL	2006-07-03	10.590591430664062	0.9229073544679611
474	GOOGL	2006-07-05	10.547046661376953	-0.4111646603704222
475	GOOGL	2006-07-06	10.590339660644531	0.41047508992366755
476	GOOGL	2006-07-07	10.521772384643555	-0.6474511507481129
477	GOOGL	2006-07-10	10.46546459197998	-0.5351550157628893
478	GOOGL	2006-07-11	10.624625205993652	1.520817471740732
479	GOOGL	2006-07-12	10.441692352294922	-1.7217817113730605
480	GOOGL	2006-07-13	10.23098087310791	-2.0179820672527327
481	GOOGL	2006-07-14	10.0975980758667	-1.3037146574265135
482	GOOGL	2006-07-17	10.207456588745117	1.0879667823279648
483	GOOGL	2006-07-18	10.086336135864258	-1.1865879793641065
484	GOOGL	2006-07-19	9.9849853515625	-1.004832507429354
485	GOOGL	2006-07-20	9.687687873840332	-2.9774453066738427
486	GOOGL	2006-07-21	9.762513160705566	0.772375078962706
487	GOOGL	2006-07-24	9.782281875610352	0.20249616650305224
488	GOOGL	2006-07-25	9.743743896484375	-0.3939569480415517
489	GOOGL	2006-07-26	9.647147178649902	-0.9913716828017782
490	GOOGL	2006-07-27	9.56956958770752	-0.8041505898662926
491	GOOGL	2006-07-28	9.712713241577148	1.4958212337313759
492	GOOGL	2006-07-31	9.674674987792969	-0.39163365414053297
493	GOOGL	2006-08-01	9.397147178649902	-2.868600852155112
494	GOOGL	2006-08-02	9.189940452575684	-2.2049960709883076
495	GOOGL	2006-08-03	9.394144058227539	2.2220340458748433
496	GOOGL	2006-08-04	9.355606079101562	-0.4102340658936776
497	GOOGL	2006-08-07	9.458208084106445	1.0966900929494372
498	GOOGL	2006-08-08	9.53453540802002	0.8069956088387897
499	GOOGL	2006-08-09	9.43293285369873	-1.0656266925793356
500	GOOGL	2006-08-10	9.364363670349121	-0.7269126624040667
501	GOOGL	2006-08-11	9.221721649169922	-1.5232430755637405
502	GOOGL	2006-08-14	9.2449951171875	0.2523766049658649
503	GOOGL	2006-08-15	9.533783912658691	3.1237311843929527
504	GOOGL	2006-08-16	9.702703475952148	1.7717997894746818
505	GOOGL	2006-08-17	9.654655456542969	-0.49520238898638214
506	GOOGL	2006-08-18	9.59359359741211	-0.6324602613289265
507	GOOGL	2006-08-21	9.44194221496582	-1.580756792607907
508	GOOGL	2006-08-22	9.466716766357422	0.2623882971062086
509	GOOGL	2006-08-23	9.345094680786133	-1.2847335414481464
510	GOOGL	2006-08-24	9.3526029586792	0.08034458878736217
511	GOOGL	2006-08-25	9.340841293334961	-0.1257582022481052
512	GOOGL	2006-08-28	9.533283233642578	2.0602206403499412
513	GOOGL	2006-08-29	9.483233451843262	-0.5250004701705779
514	GOOGL	2006-08-30	9.528278350830078	0.4749951502887484
515	GOOGL	2006-08-31	9.472723007202148	-0.5830575218564005
516	GOOGL	2006-09-01	9.47447395324707	0.01848408365356935
517	GOOGL	2006-09-05	9.618618965148926	1.5214038543264419
518	GOOGL	2006-09-06	9.513012886047363	-1.0979339080194772
519	GOOGL	2006-09-07	9.471721649169922	-0.43405004673128245
520	GOOGL	2006-09-08	9.455705642700195	-0.16909287522327565
521	GOOGL	2006-09-11	9.611862182617188	1.6514530572083297
522	GOOGL	2006-09-12	9.807307243347168	2.0333735234306483
523	GOOGL	2006-09-13	10.174424171447754	3.7432999598296712
524	GOOGL	2006-09-14	10.109609603881836	-0.6370342583888466
525	GOOGL	2006-09-15	10.257257461547852	1.46047041825752
526	GOOGL	2006-09-18	10.377628326416016	1.1735189968605786
527	GOOGL	2006-09-19	10.105355262756348	-2.6236540286050047
528	GOOGL	2006-09-20	9.934934616088867	-1.6864389448589923
529	GOOGL	2006-09-21	10.18143081665039	2.481105413238871
530	GOOGL	2006-09-22	10.104604721069336	-0.7545707176580319
531	GOOGL	2006-09-25	10.109609603881836	0.04953071347821858
532	GOOGL	2006-09-26	10.18193244934082	0.7153871246542876
533	GOOGL	2006-09-27	10.083083152770996	-0.9708304102550191
534	GOOGL	2006-09-28	10.099599838256836	0.16380590376565696
535	GOOGL	2006-09-29	10.057558059692383	-0.41627172598661666
536	GOOGL	2006-10-02	10.046046257019043	-0.11445922166212208
537	GOOGL	2006-10-03	10.11111068725586	0.6476620609959571
538	GOOGL	2006-10-04	10.402902603149414	2.8858542342072413
539	GOOGL	2006-10-05	10.305556297302246	-0.9357610040268693
540	GOOGL	2006-10-06	10.523022651672363	2.1101854969929557
541	GOOGL	2006-10-09	10.735735893249512	2.0214081886761326
542	GOOGL	2006-10-10	10.676926612854004	-0.5477899324301205
543	GOOGL	2006-10-11	10.673172950744629	-0.035156766038424436
544	GOOGL	2006-10-12	10.696697235107422	0.22040572631358835
545	GOOGL	2006-10-13	10.693193435668945	-0.032755899895686724
546	GOOGL	2006-10-16	10.554304122924805	-1.2988571990183218
547	GOOGL	2006-10-17	10.526527404785156	-0.2631790577202975
548	GOOGL	2006-10-18	10.493243217468262	-0.31619342293037755
549	GOOGL	2006-10-19	10.662161827087402	1.6097845643941566
550	GOOGL	2006-10-20	11.503252983093262	7.888561153414986
551	GOOGL	2006-10-23	12.031532287597656	4.592434029581249
552	GOOGL	2006-10-24	11.844594955444336	-1.5537283837572247
553	GOOGL	2006-10-25	12.177177429199219	2.807883891394791
554	GOOGL	2006-10-26	12.139639854431152	-0.3082617050323644
555	GOOGL	2006-10-27	11.891892433166504	-2.0408136010247158
556	GOOGL	2006-10-30	11.926176071166992	0.28829421551839207
557	GOOGL	2006-10-31	11.921671867370605	-0.03776737631164817
558	GOOGL	2006-11-01	11.699198722839355	-1.8661237031708189
559	GOOGL	2006-11-02	11.759510040283203	0.5155166509489773
560	GOOGL	2006-11-03	11.806806564331055	0.4021980838132988
561	GOOGL	2006-11-06	11.935686111450195	1.0915699043337668
562	GOOGL	2006-11-07	11.826075553894043	-0.9183431646296425
563	GOOGL	2006-11-08	11.886886596679688	0.514211519354113
564	GOOGL	2006-11-09	11.827577590942383	-0.49894482676289265
565	GOOGL	2006-11-10	11.850601196289062	0.19466036193507286
566	GOOGL	2006-11-13	12.037788391113281	1.579558637774725
567	GOOGL	2006-11-14	12.244745254516602	1.719226627676096
568	GOOGL	2006-11-15	12.310561180114746	0.5375034288595648
569	GOOGL	2006-11-16	12.409910202026367	0.8070226893644783
570	GOOGL	2006-11-17	12.482232093811035	0.5827753030223981
571	GOOGL	2006-11-20	12.388639450073242	-0.7498069498659499
572	GOOGL	2006-11-21	12.754003524780273	2.949186439555884
573	GOOGL	2006-11-22	12.712963104248047	-0.32178461024012783
574	GOOGL	2006-11-24	12.637638092041016	-0.5925055519264477
575	GOOGL	2006-11-27	12.130881309509277	-4.009901049871701
576	GOOGL	2006-11-28	12.249750137329102	0.9798861664456648
577	GOOGL	2006-11-29	12.128377914428711	-0.9908138659132981
578	GOOGL	2006-11-30	12.1323823928833	0.03301742807524377
579	GOOGL	2006-12-01	12.032032012939453	-0.8271283965028298
580	GOOGL	2006-12-04	12.133382797241211	0.8423413783537503
581	GOOGL	2006-12-05	12.187187194824219	0.44344102944844366
582	GOOGL	2006-12-06	12.22998046875	0.35113331108884704
583	GOOGL	2006-12-07	12.078078269958496	-1.242047762706111
584	GOOGL	2006-12-08	12.11486530303955	0.3045768727344189
585	GOOGL	2006-12-11	12.110360145568848	-0.03718702072216251
586	GOOGL	2006-12-12	12.056556701660156	-0.444276167363844
587	GOOGL	2006-12-13	11.986737251281738	-0.5790994237086289
588	GOOGL	2006-12-14	12.065065383911133	0.653456657865914
589	GOOGL	2006-12-15	12.019519805908203	-0.3774996367915673
590	GOOGL	2006-12-18	11.581582069396973	-3.6435543481193156
591	GOOGL	2006-12-19	11.727477073669434	1.2597156709528656
592	GOOGL	2006-12-20	11.584083557128906	-1.2227141067065017
593	GOOGL	2006-12-21	11.41641616821289	-1.4473945054793047
594	GOOGL	2006-12-22	11.400900840759277	-0.13590366035195478
595	GOOGL	2006-12-26	11.449700355529785	0.42803209546429244
596	GOOGL	2006-12-27	11.712462425231934	2.294925295361505
597	GOOGL	2006-12-28	11.575575828552246	-1.1687260262606691
598	GOOGL	2006-12-29	11.523524284362793	-0.4496669967904543
599	GOOGL	2007-01-03	11.701451301574707	1.544032995646627
600	GOOGL	2007-01-04	12.09359359741211	3.351227858245509
601	GOOGL	2007-01-05	12.19194221496582	0.8132290601757575
602	GOOGL	2007-01-08	12.101601600646973	-0.7409862409612833
603	GOOGL	2007-01-09	12.149649620056152	0.3970385160143586
604	GOOGL	2007-01-10	12.248748779296875	0.8156544619783324
605	GOOGL	2007-01-11	12.505505561828613	2.0961878405548973
606	GOOGL	2007-01-12	12.637638092041016	1.05659486982852
607	GOOGL	2007-01-16	12.619620323181152	-0.14257228074295858
608	GOOGL	2007-01-17	12.444443702697754	-1.3881290878586472
609	GOOGL	2007-01-18	12.207958221435547	-1.9003298734112217
610	GOOGL	2007-01-19	12.256006240844727	0.39357948755767147
611	GOOGL	2007-01-22	12.03303337097168	-1.8192946828793244
612	GOOGL	2007-01-23	11.988238334655762	-0.3722671992581805
613	GOOGL	2007-01-24	12.489238739013672	4.179099467096936
614	GOOGL	2007-01-25	12.21446418762207	-2.200090470952931
615	GOOGL	2007-01-26	12.408408164978027	1.5878222276217047
616	GOOGL	2007-01-29	12.324073791503906	-0.6796550560945414
617	GOOGL	2007-01-30	12.370369911193848	0.3756559760446976
618	GOOGL	2007-01-31	12.550049781799316	1.4525020019237944
619	GOOGL	2007-02-01	12.055806159973145	-3.9381805683587623
620	GOOGL	2007-02-02	12.04955005645752	-0.05189286749148758
621	GOOGL	2007-02-05	11.690690994262695	-2.9781947086273686
622	GOOGL	2007-02-06	11.798798561096191	0.9247320529346847
623	GOOGL	2007-02-07	11.762011528015137	-0.31178626273314913
624	GOOGL	2007-02-08	11.787537574768066	0.21702109959789162
625	GOOGL	2007-02-09	11.558809280395508	-1.940424731813073
626	GOOGL	2007-02-12	11.468718528747559	-0.7794120437712326
627	GOOGL	2007-02-13	11.488988876342773	0.17674466021992963
628	GOOGL	2007-02-14	11.659910202026367	1.4876968506388089
629	GOOGL	2007-02-15	11.548297882080078	-0.9572313852545089
630	GOOGL	2007-02-16	11.760259628295898	1.8354371213850307
631	GOOGL	2007-02-20	11.814313888549805	0.4596349227175889
632	GOOGL	2007-02-21	11.908408164978027	0.7964430039345549
633	GOOGL	2007-02-22	11.908158302307129	-0.0020982037853944924
634	GOOGL	2007-02-23	11.777276992797852	-1.0990894325272782
635	GOOGL	2007-02-26	11.63488483428955	-1.209041432882807
636	GOOGL	2007-02-27	11.230480194091797	-3.475794096439355
637	GOOGL	2007-02-28	11.247496604919434	0.15151988635881963
638	GOOGL	2007-03-01	11.21696662902832	-0.2714379649402132
639	GOOGL	2007-03-02	10.977977752685547	-2.130601652360231
640	GOOGL	2007-03-05	11.034785270690918	0.5174679643659807
641	GOOGL	2007-03-06	11.450200080871582	3.7645935103425288
642	GOOGL	2007-03-07	11.4024019241333	-0.41744385600852585
643	GOOGL	2007-03-08	11.379379272460938	-0.20191054328330127
644	GOOGL	2007-03-09	11.335334777832031	-0.3870553355708739
645	GOOGL	2007-03-12	11.38012981414795	0.3951805323255231
646	GOOGL	2007-03-13	11.086836814880371	-2.5772377297748505
647	GOOGL	2007-03-14	11.211211204528809	1.1218203327526766
648	GOOGL	2007-03-15	11.165916442871094	-0.40401309752703396
649	GOOGL	2007-03-16	11.032281875610352	-1.1968078746107946
650	GOOGL	2007-03-19	11.19194221496582	1.4472104788080031
651	GOOGL	2007-03-20	11.143142700195312	-0.43602364838207786
652	GOOGL	2007-03-21	11.425174713134766	2.5309916648066366
653	GOOGL	2007-03-22	11.562562942504883	1.202504406450533
654	GOOGL	2007-03-23	11.557307243347168	-0.045454447978787726
655	GOOGL	2007-03-26	11.636636734008789	0.6864011572184081
656	GOOGL	2007-03-27	11.602102279663086	-0.2967735019584694
657	GOOGL	2007-03-28	11.55855941772461	-0.3753014832044821
658	GOOGL	2007-03-29	11.53453540802002	-0.20784605448106452
659	GOOGL	2007-03-30	11.46546459197998	-0.5988174954321468
660	GOOGL	2007-04-02	11.474724769592285	0.08076582974911872
661	GOOGL	2007-04-03	11.826827049255371	3.0685030511245603
662	GOOGL	2007-04-04	11.787286758422852	-0.33432712483107974
663	GOOGL	2007-04-05	11.79955005645752	0.10403834475227747
664	GOOGL	2007-04-09	11.71696662902832	-0.6998862417131213
665	GOOGL	2007-04-10	11.674174308776855	-0.36521671185312243
666	GOOGL	2007-04-11	11.62487506866455	-0.4222931644531025
667	GOOGL	2007-04-12	11.696446418762207	0.6156741442373104
668	GOOGL	2007-04-13	11.66891860961914	-0.23535190225733027
669	GOOGL	2007-04-16	11.868618965148926	1.7113869948939708
670	GOOGL	2007-04-17	11.831831932067871	-0.30995209458721806
671	GOOGL	2007-04-18	11.912161827087402	0.678930325250926
672	GOOGL	2007-04-19	11.80305290222168	-0.9159456230490193
673	GOOGL	2007-04-20	12.074073791503906	2.2961931250110146
674	GOOGL	2007-04-23	11.988988876342773	-0.7046910316301336
675	GOOGL	2007-04-24	11.950200080871582	-0.3235368376038106
676	GOOGL	2007-04-25	11.961711883544922	0.09633146387035829
677	GOOGL	2007-04-26	12.041542053222656	0.6673808101627321
678	GOOGL	2007-04-27	11.987236976623535	-0.4509810816513138
679	GOOGL	2007-04-30	11.796296119689941	-1.592867958695987
680	GOOGL	2007-05-01	11.736737251281738	-0.5048946534055743
681	GOOGL	2007-05-02	11.656155586242676	-0.6865763739429598
682	GOOGL	2007-05-03	11.8425931930542	1.599477678828931
683	GOOGL	2007-05-04	11.789790153503418	-0.44587396265330925
684	GOOGL	2007-05-07	11.693443298339844	-0.8172058527686654
685	GOOGL	2007-05-08	11.68193244934082	-0.09843848988995152
686	GOOGL	2007-05-09	11.742993354797363	0.5226952451688582
687	GOOGL	2007-05-10	11.548297882080078	-1.6579714118440392
688	GOOGL	2007-05-11	11.680179595947266	1.1420013166774323
689	GOOGL	2007-05-14	11.556056022644043	-1.062685485985937
690	GOOGL	2007-05-15	11.461461067199707	-0.8185747391582177
691	GOOGL	2007-05-16	11.82707691192627	3.189958440576812
692	GOOGL	2007-05-17	11.785785675048828	-0.3491246162084516
693	GOOGL	2007-05-18	11.769769668579102	-0.13589256508909076
694	GOOGL	2007-05-21	11.776777267456055	0.059538963584482296
695	GOOGL	2007-05-22	11.908408164978027	1.1177157768426316
696	GOOGL	2007-05-23	11.86111068725586	-0.3971771631179677
697	GOOGL	2007-05-24	11.87012004852295	0.07595714688650723
698	GOOGL	2007-05-25	12.100099563598633	1.9374657891880531
699	GOOGL	2007-05-29	12.189940452575684	0.7424805763361242
700	GOOGL	2007-05-30	12.477477073669434	2.358802507792346
701	GOOGL	2007-05-31	12.460209846496582	-0.1383871681021942
702	GOOGL	2007-06-01	12.522522926330566	0.5000965521580358
703	GOOGL	2007-06-04	12.689438819885254	1.3329254379220945
704	GOOGL	2007-06-05	12.983983993530273	2.3211836065078595
705	GOOGL	2007-06-06	12.969219207763672	-0.1137153725232487
706	GOOGL	2007-06-07	12.889389038085938	-0.6155356648605781
707	GOOGL	2007-06-08	12.900150299072266	0.0834893023597294
708	GOOGL	2007-06-11	12.796296119689941	-0.805061778154581
709	GOOGL	2007-06-12	12.631881713867188	-1.2848593396472374
710	GOOGL	2007-06-13	12.643644332885742	0.09311850193816085
711	GOOGL	2007-06-14	12.58358383178711	-0.47502523415987596
712	GOOGL	2007-06-15	12.659910202026367	0.6065551059186491
713	GOOGL	2007-06-18	12.892892837524414	1.840318231173188
714	GOOGL	2007-06-19	12.870620727539062	-0.1727471892152055
715	GOOGL	2007-06-20	12.762011528015137	-0.8438536246471506
716	GOOGL	2007-06-21	12.865615844726562	0.8118180780827045
717	GOOGL	2007-06-22	13.137638092041016	2.114335221861552
718	GOOGL	2007-06-25	13.198698997497559	0.46477841015832855
719	GOOGL	2007-06-26	13.269769668579102	0.5384672466204332
720	GOOGL	2007-06-27	13.170419692993164	-0.7486940472010151
721	GOOGL	2007-06-28	13.138387680053711	-0.2432117858514049
722	GOOGL	2007-06-29	13.080580711364746	-0.4399852561568496
723	GOOGL	2007-07-02	13.272772789001465	1.4692931596663517
724	GOOGL	2007-07-03	13.371871948242188	0.7466349406873185
725	GOOGL	2007-07-05	13.554304122924805	1.3642979486249152
726	GOOGL	2007-07-06	13.49849796295166	-0.41172279644189347
727	GOOGL	2007-07-09	13.577577590942383	0.5858402039083721
728	GOOGL	2007-07-10	13.597097396850586	0.14376501093409377
729	GOOGL	2007-07-11	13.625374794006348	0.2079664234979406
730	GOOGL	2007-07-12	13.646897315979004	0.15795911890896797
731	GOOGL	2007-07-13	13.817817687988281	1.2524485826470588
732	GOOGL	2007-07-16	13.83858871459961	0.15032060112780687
733	GOOGL	2007-07-17	13.88888931274414	0.3634806928792145
734	GOOGL	2007-07-18	13.751251220703125	-0.9909942324525689
735	GOOGL	2007-07-19	13.72847843170166	-0.16560521392540162
736	GOOGL	2007-07-20	13.016016006469727	-5.189667804603337
737	GOOGL	2007-07-23	12.825575828552246	-1.463121878636442
738	GOOGL	2007-07-24	12.862862586975098	0.29072190536540976
739	GOOGL	2007-07-25	12.756756782531738	-0.8249003962057522
740	GOOGL	2007-07-26	12.712713241577148	-0.345256570344743
741	GOOGL	2007-07-27	12.810059547424316	0.7657398070523236
742	GOOGL	2007-07-30	12.915665626525879	0.8243995955725003
743	GOOGL	2007-07-31	12.762763023376465	-1.1838538374312368
744	GOOGL	2007-08-01	12.836336135864258	0.5764669637212227
745	GOOGL	2007-08-02	12.78803825378418	-0.3762590942530397
746	GOOGL	2007-08-03	12.5875883102417	-1.5674800119022447
747	GOOGL	2007-08-06	12.762763023376465	1.3916463489057396
748	GOOGL	2007-08-07	12.913413047790527	1.18038722601157
749	GOOGL	2007-08-08	13.157657623291016	1.8914021769192768
750	GOOGL	2007-08-09	12.881131172180176	-2.1016389012991743
751	GOOGL	2007-08-10	12.906657218933105	0.19816618906931538
752	GOOGL	2007-08-13	12.900400161743164	-0.04847930090497998
753	GOOGL	2007-08-14	12.727727890014648	-1.338503221323195
754	GOOGL	2007-08-15	12.451201438903809	-2.1726301308482965
755	GOOGL	2007-08-16	12.300299644470215	-1.2119456517834526
756	GOOGL	2007-08-17	12.513513565063477	1.7334042808389238
757	GOOGL	2007-08-20	12.46045970916748	-0.42397249677434967
758	GOOGL	2007-08-21	12.67792797088623	1.7452667621785434
759	GOOGL	2007-08-22	12.831582069396973	1.211981160199005
760	GOOGL	2007-08-23	12.817567825317383	-0.10921680587628879
761	GOOGL	2007-08-24	12.887887954711914	0.5486230332687247
762	GOOGL	2007-08-27	12.844344139099121	-0.33786618696411974
763	GOOGL	2007-08-28	12.672673225402832	-1.336548692850037
764	GOOGL	2007-08-29	12.834835052490234	1.2796181531955053
765	GOOGL	2007-08-30	12.797798156738281	-0.28856542059546575
766	GOOGL	2007-08-31	12.894144058227539	0.7528318567716186
767	GOOGL	2007-09-04	13.141892433166504	1.9214022568708744
768	GOOGL	2007-09-05	13.208208084106445	0.5046126444664845
769	GOOGL	2007-09-06	13.10110092163086	-0.8109136515230153
770	GOOGL	2007-09-07	12.996747016906738	-0.796527752502274
771	GOOGL	2007-09-10	12.87487506866455	-0.9377111679072514
772	GOOGL	2007-09-11	13.046296119689941	1.3314385585193156
773	GOOGL	2007-09-12	13.079328536987305	0.2531938336698403
774	GOOGL	2007-09-13	13.132633209228516	0.40754899680415235
775	GOOGL	2007-09-14	13.231982231140137	0.7565049623239783
776	GOOGL	2007-09-17	13.145646095275879	-0.6524807421602663
777	GOOGL	2007-09-18	13.395145416259766	1.8979616458224102
778	GOOGL	2007-09-19	13.684934616088867	2.163389726828502
779	GOOGL	2007-09-20	13.834585189819336	1.0935424825086804
780	GOOGL	2007-09-21	14.01651668548584	1.3150484323908973
781	GOOGL	2007-09-24	14.214715003967285	1.4140340494630976
782	GOOGL	2007-09-25	14.239238739013672	0.17252357883743574
783	GOOGL	2007-09-26	14.218217849731445	-0.14762649652493298
784	GOOGL	2007-09-27	14.201702117919922	-0.11615894471497246
785	GOOGL	2007-09-28	14.195945739746094	-0.04053301587395586
786	GOOGL	2007-10-01	14.578328132629395	2.6936028066992357
787	GOOGL	2007-10-02	14.624374389648438	0.31585416791368726
788	GOOGL	2007-10-03	14.61511516571045	-0.06331364126278549
789	GOOGL	2007-10-04	14.490240097045898	-0.8544241167358635
790	GOOGL	2007-10-05	14.86611557006836	2.59399064822321
791	GOOGL	2007-10-08	15.255756378173828	2.620999455230777
792	GOOGL	2007-10-09	15.39489459991455	0.9120375174565876
793	GOOGL	2007-10-10	15.650400161743164	1.659677240206836
794	GOOGL	2007-10-11	15.565566062927246	-0.5420570588558604
795	GOOGL	2007-10-12	15.950700759887695	2.474273633245705
796	GOOGL	2007-10-15	15.518267631530762	-2.711060378265029
797	GOOGL	2007-10-16	15.415414810180664	-0.6627854589974724
798	GOOGL	2007-10-17	15.852852821350098	2.837666170880726
799	GOOGL	2007-10-18	16.006507873535156	0.9692580503751325
800	GOOGL	2007-10-19	16.13388442993164	0.7957798003341177
801	GOOGL	2007-10-22	16.2850341796875	0.9368466125581287
802	GOOGL	2007-10-23	16.911161422729492	3.8448015284055614
803	GOOGL	2007-10-24	16.912412643432617	0.007398786350898412
804	GOOGL	2007-10-25	16.72947883605957	-1.0816541154114012
805	GOOGL	2007-10-26	16.881881713867188	0.9109840139139402
806	GOOGL	2007-10-29	16.99774742126465	0.6863317097067778
807	GOOGL	2007-10-30	17.38663673400879	2.28788734828258
808	GOOGL	2007-10-31	17.69269371032715	1.7603000568804816
809	GOOGL	2007-11-01	17.597848892211914	-0.536067710593291
810	GOOGL	2007-11-02	17.799049377441406	1.143324314590144
811	GOOGL	2007-11-05	18.159408569335938	2.024597967300723
812	GOOGL	2007-11-06	18.563312530517578	2.224213193064428
813	GOOGL	2007-11-07	18.341842651367188	-1.1930515029917266
814	GOOGL	2007-11-08	17.36336326599121	-5.334684218889219
815	GOOGL	2007-11-09	16.61586570739746	-4.305027471594958
816	GOOGL	2007-11-12	15.817567825317383	-4.8044314761443445
817	GOOGL	2007-11-13	16.5302791595459	4.505821262152332
818	GOOGL	2007-11-14	16.05805778503418	-2.8567053826131006
819	GOOGL	2007-11-15	15.757006645202637	-1.8747668233708659
820	GOOGL	2007-11-16	15.856607437133789	0.6321047783620637
821	GOOGL	2007-11-19	15.661911964416504	-1.2278507460639854
822	GOOGL	2007-11-20	16.2297306060791	3.6254746096943125
823	GOOGL	2007-11-21	16.529529571533203	1.847220836443264
824	GOOGL	2007-11-23	16.93443489074707	2.4495876755693313
825	GOOGL	2007-11-26	16.666667938232422	-1.5811980396284508
826	GOOGL	2007-11-27	16.85610580444336	1.1366271105478498
827	GOOGL	2007-11-28	17.323823928833008	2.7747697470334787
828	GOOGL	2007-11-29	17.442441940307617	0.684710327014959
829	GOOGL	2007-11-30	17.342342376708984	-0.5738850325040401
830	GOOGL	2007-12-03	17.05530548095703	-1.6551218371599452
831	GOOGL	2007-12-04	17.12112045288086	0.3858914869470542
832	GOOGL	2007-12-05	17.4802303314209	2.097467157761934
833	GOOGL	2007-12-06	17.899398803710938	2.3979573743749816
834	GOOGL	2007-12-07	17.88964080810547	-0.05451577291771814
835	GOOGL	2007-12-10	17.978477478027344	0.4965816299767445
836	GOOGL	2007-12-11	17.49749755859375	-2.6753095195153787
837	GOOGL	2007-12-12	17.501251220703125	0.021452565412882763
838	GOOGL	2007-12-13	17.368619918823242	-0.7578389693817189
839	GOOGL	2007-12-14	17.266265869140625	-0.5893044476820597
840	GOOGL	2007-12-17	16.74749755859375	-3.0045194165233546
841	GOOGL	2007-12-18	16.850601196289062	0.6156360813583506
842	GOOGL	2007-12-19	16.951200485229492	0.5970071202123339
843	GOOGL	2007-12-20	17.259510040283203	1.8188066109085188
844	GOOGL	2007-12-21	17.43468475341797	1.0149460368568564
845	GOOGL	2007-12-24	17.535785675048828	0.579883852566021
846	GOOGL	2007-12-26	17.788789749145508	1.4427872168663258
847	GOOGL	2007-12-27	17.536035537719727	-1.4208623239134188
848	GOOGL	2007-12-28	17.58083152770996	0.2554510675681465
849	GOOGL	2007-12-31	17.304304122924805	-1.572891500321294
850	GOOGL	2008-01-02	17.146896362304688	-0.909645135117465
851	GOOGL	2008-01-03	17.150400161743164	0.020434015371906256
852	GOOGL	2008-01-04	16.44144058227539	-4.133778645289143
853	GOOGL	2008-01-07	16.24749755859375	-1.1795987262254837
854	GOOGL	2008-01-08	15.807807922363281	-2.706199121709696
855	GOOGL	2008-01-09	16.346345901489258	3.406784683688535
856	GOOGL	2008-01-10	16.18443489074707	-0.9905027809758771
857	GOOGL	2008-01-11	15.972222328186035	-1.3112139162941072
858	GOOGL	2008-01-14	16.361862182617188	2.439484289819571
859	GOOGL	2008-01-15	15.957206726074219	-2.4731626023159703
860	GOOGL	2008-01-16	15.414163589477539	-3.403121523200814
861	GOOGL	2008-01-17	15.034785270690918	-2.4612319480351363
862	GOOGL	2008-01-18	15.021270751953125	-0.08988833890523074
863	GOOGL	2008-01-22	14.623373031616211	-2.648895202725632
864	GOOGL	2008-01-23	13.729228973388672	-6.1144857365969525
865	GOOGL	2008-01-24	14.376626968383789	4.715472341891647
866	GOOGL	2008-01-25	14.174174308776855	-1.4082069462618363
867	GOOGL	2008-01-28	13.913413047790527	-1.8396927772001526
868	GOOGL	2008-01-29	13.776777267456055	-0.9820435853169052
869	GOOGL	2008-01-30	13.720470428466797	-0.4087083495373567
870	GOOGL	2008-01-31	14.121622085571289	2.923745648488807
871	GOOGL	2008-02-01	12.910409927368164	-8.577004474866069
872	GOOGL	2008-02-04	12.398147583007812	-3.967824005916587
873	GOOGL	2008-02-05	12.682682991027832	2.294983231285186
874	GOOGL	2008-02-06	12.555304527282715	-1.0043495042431405
875	GOOGL	2008-02-07	12.636385917663574	0.6457938969514299
876	GOOGL	2008-02-08	12.930179595947266	2.3249818436853475
877	GOOGL	2008-02-11	13.042041778564453	0.8651247400480733
878	GOOGL	2008-02-12	12.965214729309082	-0.5890722523343106
879	GOOGL	2008-02-13	13.378878593444824	3.190567011594614
880	GOOGL	2008-02-14	13.31956958770752	-0.44330326583846835
881	GOOGL	2008-02-15	13.254254341125488	-0.49037054952819625
882	GOOGL	2008-02-19	12.736486434936523	-3.9064280257730344
883	GOOGL	2008-02-20	12.737737655639648	0.00982390794759258
884	GOOGL	2008-02-21	12.584083557128906	-1.206290337144067
885	GOOGL	2008-02-22	12.707708358764648	0.9823901841919058
886	GOOGL	2008-02-25	12.173172950744629	-4.206387122909883
887	GOOGL	2008-02-26	11.616366386413574	-4.574046278517674
888	GOOGL	2008-02-27	11.833333015441895	1.8677667509014118
889	GOOGL	2008-02-28	11.896647453308105	0.5350516019754448
890	GOOGL	2008-02-29	11.791291236877441	-0.8855958524800034
891	GOOGL	2008-03-03	11.43693733215332	-3.0052171353029955
892	GOOGL	2008-03-04	11.126126289367676	-2.717607290824642
893	GOOGL	2008-03-05	11.203703880310059	0.697256070304686
894	GOOGL	2008-03-06	10.828328132629395	-3.350461166153884
895	GOOGL	2008-03-07	10.844594955444336	0.1502246941143648
896	GOOGL	2008-03-10	10.350851058959961	-4.5529030684221095
897	GOOGL	2008-03-11	11.007006645202637	6.339146245126304
898	GOOGL	2008-03-12	11.01551628112793	0.07731108192798875
899	GOOGL	2008-03-13	11.086336135864258	0.6429099910428837
900	GOOGL	2008-03-14	10.958958625793457	-1.1489594804791725
901	GOOGL	2008-03-17	10.507257461547852	-4.121752619655517
902	GOOGL	2008-03-18	10.989990234375	4.594279473913598
903	GOOGL	2008-03-19	10.810811042785645	-1.6303853576585592
904	GOOGL	2008-03-20	10.849599838256836	0.3587963504095848
905	GOOGL	2008-03-24	11.52552604675293	6.229964409495614
906	GOOGL	2008-03-25	11.280780792236328	-2.1235061508151576
907	GOOGL	2008-03-26	11.466216087341309	1.6438161375549543
908	GOOGL	2008-03-27	11.113113403320312	-3.079504880523065
909	GOOGL	2008-03-28	10.962963104248047	-1.3511092132597602
910	GOOGL	2008-03-31	11.022772789001465	0.5455613065982412
911	GOOGL	2008-04-01	11.654403686523438	5.730236026929769
912	GOOGL	2008-04-02	11.654153823852539	-0.002143933551812527
913	GOOGL	2008-04-03	11.389389038085938	-2.27184907431639
914	GOOGL	2008-04-04	11.78903865814209	3.5089645170581996
915	GOOGL	2008-04-07	11.932432174682617	1.2163291740628246
916	GOOGL	2008-04-08	11.70695686340332	-1.889600610994413
917	GOOGL	2008-04-09	11.616366386413574	-0.773817466372817
918	GOOGL	2008-04-10	11.738739013671875	1.0534501339543478
919	GOOGL	2008-04-11	11.447697639465332	-2.4793240046275256
920	GOOGL	2008-04-14	11.302803039550781	-1.2657095293557963
921	GOOGL	2008-04-15	11.182182312011719	-1.0671753468319833
922	GOOGL	2008-04-16	11.387137413024902	1.832872111135453
923	GOOGL	2008-04-17	11.249750137329102	-1.2065128461403618
924	GOOGL	2008-04-18	13.498748779296875	19.99154305218842
925	GOOGL	2008-04-21	13.458208084106445	-0.30032928127833314
926	GOOGL	2008-04-22	13.88888931274414	3.2001379823091813
927	GOOGL	2008-04-23	13.675926208496094	-1.5333343037922886
928	GOOGL	2008-04-24	13.589590072631836	-0.6313001002493102
929	GOOGL	2008-04-25	13.61511516571045	0.18782827842627192
930	GOOGL	2008-04-28	13.816817283630371	1.481457302894551
931	GOOGL	2008-04-29	13.975726127624512	1.1501117857468435
932	GOOGL	2008-04-30	14.371622085571289	2.8327398113808577
933	GOOGL	2008-05-01	14.841841697692871	3.2718617934830663
934	GOOGL	2008-05-02	14.546796798706055	-1.9879264648987593
935	GOOGL	2008-05-05	14.8873872756958	2.3413434703373426
936	GOOGL	2008-05-06	14.673673629760742	-1.4355349395924866
937	GOOGL	2008-05-07	14.48948860168457	-1.2552073374632822
938	GOOGL	2008-05-08	14.589839935302734	0.6925802309302842
939	GOOGL	2008-05-09	14.344344139099121	-1.6826490029516528
940	GOOGL	2008-05-12	14.638137817382812	2.0481499567685635
941	GOOGL	2008-05-13	14.589590072631836	-0.33165246397206527
942	GOOGL	2008-05-14	14.421921730041504	-1.1492327183671547
943	GOOGL	2008-05-15	14.53954029083252	0.8155540086312474
944	GOOGL	2008-05-16	14.516265869140625	-0.16007673713431814
945	GOOGL	2008-05-19	14.452451705932617	-0.439604535927296
946	GOOGL	2008-05-20	14.47947883605957	0.1870072336298323
947	GOOGL	2008-05-21	13.763513565063477	-4.944689509218103
948	GOOGL	2008-05-22	13.750249862670898	-0.09636857863275505
949	GOOGL	2008-05-23	13.629129409790039	-0.8808600141127387
950	GOOGL	2008-05-27	14.036537170410156	2.9892427342238737
951	GOOGL	2008-05-28	14.220219612121582	1.3086022534007924
952	GOOGL	2008-05-29	14.589590072631836	2.5975018008540074
953	GOOGL	2008-05-30	14.659660339355469	0.4802757745406172
954	GOOGL	2008-06-02	14.389389038085938	-1.843639586545931
955	GOOGL	2008-06-03	14.196697235107422	-1.339124284349369
956	GOOGL	2008-06-04	14.319820404052734	0.867266286702506
957	GOOGL	2008-06-05	14.672171592712402	2.460583853132303
958	GOOGL	2008-06-06	14.189188957214355	-3.2918278827787306
959	GOOGL	2008-06-09	13.960710525512695	-1.610228973555905
960	GOOGL	2008-06-10	13.868118286132812	-0.6632344335961493
961	GOOGL	2008-06-11	13.643644332885742	-1.618633102311573
962	GOOGL	2008-06-12	13.8375883102417	1.4214968715395626
963	GOOGL	2008-06-13	14.302051544189453	3.35653311497921
964	GOOGL	2008-06-16	14.334585189819336	0.22747537672733742
965	GOOGL	2008-06-17	14.250750541687012	-0.5848418145497858
966	GOOGL	2008-06-18	14.07357406616211	-1.2432782049381697
967	GOOGL	2008-06-19	14.01901912689209	-0.3876409717499474
968	GOOGL	2008-06-20	13.674424171447754	-2.458053251267156
969	GOOGL	2008-06-23	13.64389419555664	-0.22326333824614908
970	GOOGL	2008-06-24	13.571070671081543	-0.5337444239256417
971	GOOGL	2008-06-25	13.788788795471191	1.604281118759343
972	GOOGL	2008-06-26	13.233734130859375	-4.025405514907298
973	GOOGL	2008-06-27	13.214964866638184	-0.1418289353223745
974	GOOGL	2008-06-30	13.173673629760742	-0.31245816613317823
975	GOOGL	2008-07-01	13.381631851196289	1.5785894449802385
976	GOOGL	2008-07-02	13.189188957214355	-1.4381123029081788
977	GOOGL	2008-07-03	13.438438415527344	1.8898012540540021
978	GOOGL	2008-07-07	13.611360549926758	1.2867725330319102
979	GOOGL	2008-07-08	13.877126693725586	1.9525318047669993
980	GOOGL	2008-07-09	13.552302360534668	-2.340717501251788
981	GOOGL	2008-07-10	13.527777671813965	-0.1809632641618264
982	GOOGL	2008-07-11	13.358358383178711	-1.252380788222518
983	GOOGL	2008-07-14	13.053553581237793	-2.2817534400389916
984	GOOGL	2008-07-15	12.915164947509766	-1.0601606134818087
985	GOOGL	2008-07-16	13.403403282165527	3.7803491991010185
986	GOOGL	2008-07-17	13.349349021911621	-0.40328757641598934
987	GOOGL	2008-07-18	12.045044898986816	-9.770544771763179
988	GOOGL	2008-07-21	11.731732368469238	-2.6011736207304015
989	GOOGL	2008-07-22	11.939689636230469	1.772604942132383
990	GOOGL	2008-07-23	12.242742538452148	2.538197486323912
991	GOOGL	2008-07-24	11.9024019241333	-2.779937691656109
992	GOOGL	2008-07-25	12.311812400817871	3.439729890606791
993	GOOGL	2008-07-28	11.939940452575684	-3.0204484614912097
994	GOOGL	2008-07-29	12.089839935302734	1.2554458150142223
995	GOOGL	2008-07-30	12.079580307006836	-0.08486157261635707
996	GOOGL	2008-07-31	11.855606079101562	-1.854155709162808
997	GOOGL	2008-08-01	11.708208084106445	-1.243276758789602
998	GOOGL	2008-08-04	11.586586952209473	-1.0387681105708202
999	GOOGL	2008-08-05	12.008257865905762	3.6393021986157903
1000	GOOGL	2008-08-06	12.170671463012695	1.352515901312068
1001	GOOGL	2008-08-07	11.989990234375	-1.4845625336843193
1002	GOOGL	2008-08-08	12.387638092041016	3.316498595019435
1003	GOOGL	2008-08-11	12.533534049987793	1.1777544424753206
1004	GOOGL	2008-08-12	12.577828407287598	0.35340676558697215
1005	GOOGL	2008-08-13	12.513262748718262	-0.5133291413955576
1006	GOOGL	2008-08-14	12.649900436401367	1.0919429282910453
1007	GOOGL	2008-08-15	12.76651668548584	0.921874837440595
1008	GOOGL	2008-08-18	12.469969749450684	-2.3228492418162716
1009	GOOGL	2008-08-19	12.274774551391602	-1.5653221457708866
1010	GOOGL	2008-08-20	12.137137413024902	-1.1213007439806355
1011	GOOGL	2008-08-21	12.175424575805664	0.3154546371014533
1012	GOOGL	2008-08-22	12.277027130126953	0.8344887990451522
1013	GOOGL	2008-08-25	12.087336540222168	-1.5450856945595448
1014	GOOGL	2008-08-26	11.865865707397461	-1.8322550388808478
1015	GOOGL	2008-08-27	11.726225852966309	-1.1768197776256484
1016	GOOGL	2008-08-28	11.856355667114258	1.1097331381778819
1017	GOOGL	2008-08-29	11.593844413757324	-2.214097322375841
1018	GOOGL	2008-09-02	11.642892837524414	0.42305573558403253
1019	GOOGL	2008-09-03	11.621871948242188	-0.18054696178665397
1020	GOOGL	2008-09-04	11.267767906188965	-3.046876128305487
1021	GOOGL	2008-09-05	11.117366790771484	-1.3347906761095985
1022	GOOGL	2008-09-08	10.509259223937988	-5.46988849318425
1023	GOOGL	2008-09-09	10.476977348327637	-0.3071755575009494
1024	GOOGL	2008-09-10	10.364363670349121	-1.074868010442831
1025	GOOGL	2008-09-11	10.854604721069336	4.730064153602798
1026	GOOGL	2008-09-12	10.952451705932617	0.9014329621175099
1027	GOOGL	2008-09-15	10.857357025146484	-0.8682501721018587
1028	GOOGL	2008-09-16	11.084334373474121	2.09053960187493
1029	GOOGL	2008-09-17	10.372623443603516	-6.420872069447836
1030	GOOGL	2008-09-18	10.987988471984863	5.932588141535455
1031	GOOGL	2008-09-19	11.239990234375	2.293429439179384
1032	GOOGL	2008-09-22	10.764264106750488	-4.232442535133252
1033	GOOGL	2008-09-23	10.742491722106934	-0.2022654259281942
1034	GOOGL	2008-09-24	10.888639450073242	1.360463957031044
1035	GOOGL	2008-09-25	11.001001358032227	1.0319187119216089
1036	GOOGL	2008-09-26	10.786787033081055	-1.947225693184429
1037	GOOGL	2008-09-29	9.53453540802002	-11.609125323607616
1038	GOOGL	2008-09-30	10.023022651672363	5.123346054611644
1039	GOOGL	2008-10-01	10.303302764892578	2.7963631626977348
1040	GOOGL	2008-10-02	9.772022247314453	-5.156409839652653
1041	GOOGL	2008-10-03	9.682432174682617	-0.916801766967501
1042	GOOGL	2008-10-06	9.28954029083252	-4.057780904238317
1043	GOOGL	2008-10-07	8.65890884399414	-6.788618457909312
1044	GOOGL	2008-10-08	8.461211204528809	-2.2831703512210533
1045	GOOGL	2008-10-09	8.232732772827148	-2.700304083880667
1046	GOOGL	2008-10-10	8.308307647705078	0.9179804199083375
1047	GOOGL	2008-10-13	9.535035133361816	14.76507054954308
1048	GOOGL	2008-10-14	9.076827049255371	-4.805520668751773
1049	GOOGL	2008-10-15	8.487737655639648	-6.4900365559355855
1050	GOOGL	2008-10-16	8.834334373474121	4.083499418766534
1051	GOOGL	2008-10-17	9.322822570800781	5.529428439944373
1052	GOOGL	2008-10-20	9.492491722106934	1.8199332875599161
1053	GOOGL	2008-10-21	9.077828407287598	-4.368329485646349
1054	GOOGL	2008-10-22	8.900650978088379	-1.9517600603353835
1055	GOOGL	2008-10-23	8.816817283630371	-0.9418827304248811
1056	GOOGL	2008-10-24	8.490740776062012	-3.698347114142486
1057	GOOGL	2008-10-27	8.245494842529297	-2.8883926620883016
1058	GOOGL	2008-10-28	9.227977752685547	11.9153905122676
1059	GOOGL	2008-10-29	8.958958625793457	-2.915255477439782
1060	GOOGL	2008-10-30	9.001251220703125	0.47207043448000974
1061	GOOGL	2008-10-31	8.992993354797363	-0.09174131132756447
1062	GOOGL	2008-11-03	8.670921325683594	-3.5813662526722356
1063	GOOGL	2008-11-04	9.182682991027832	5.902044847626287
1064	GOOGL	2008-11-05	8.56456470489502	-6.731347327755522
1065	GOOGL	2008-11-06	8.288788795471191	-3.2199641070632556
1066	GOOGL	2008-11-07	8.286787033081055	-0.024150240035436532
1067	GOOGL	2008-11-10	7.977477073669434	-3.7325679805315204
1068	GOOGL	2008-11-11	7.7942938804626465	-2.296254712049306
1069	GOOGL	2008-11-12	7.282281875610352	-6.569062094716694
1070	GOOGL	2008-11-13	7.809810161590576	7.243997073870623
1071	GOOGL	2008-11-14	7.758257865905762	-0.6600966555929122
1072	GOOGL	2008-11-17	7.5105109214782715	-3.193332172113439
1073	GOOGL	2008-11-18	7.442943096160889	-0.8996435265696046
1074	GOOGL	2008-11-19	7.01151180267334	-5.796514737699443
1075	GOOGL	2008-11-20	6.495494842529297	-7.359567731844885
1076	GOOGL	2008-11-21	6.567317008972168	1.1057227845462148
1077	GOOGL	2008-11-24	6.442441940307617	-1.9014624768980748
1078	GOOGL	2008-11-25	7.058308124542236	9.559514698633231
1079	GOOGL	2008-11-26	7.3095598220825195	3.5596589594419026
1080	GOOGL	2008-11-28	7.3313307762146	0.29784220475641554
1081	GOOGL	2008-12-01	6.656405925750732	-9.206034634988224
1082	GOOGL	2008-12-02	6.884634971618652	3.4287128581657056
1083	GOOGL	2008-12-03	6.992743015289307	1.5702799656963862
1084	GOOGL	2008-12-04	6.865365028381348	-1.8215739750403137
1085	GOOGL	2008-12-05	7.106856822967529	3.517537575756813
1086	GOOGL	2008-12-08	7.560309886932373	6.380500905820985
1087	GOOGL	2008-12-09	7.656907081604004	1.2776882973883685
1088	GOOGL	2008-12-10	7.7282280921936035	0.9314597895663468
1089	GOOGL	2008-12-11	7.513012886047363	-2.784793662646068
1090	GOOGL	2008-12-12	7.901902198791504	5.176209846070656
1091	GOOGL	2008-12-15	7.774525165557861	-1.6119793693868179
1092	GOOGL	2008-12-16	8.14013957977295	4.702723400199482
1093	GOOGL	2008-12-17	7.888888835906982	-3.086565548461695
1094	GOOGL	2008-12-18	7.764764785766602	-1.5734034630507043
1095	GOOGL	2008-12-19	7.762012004852295	-0.03545221253002939
1096	GOOGL	2008-12-22	7.435184955596924	-4.210597059770849
1097	GOOGL	2008-12-23	7.457958221435547	0.30629050890631504
1098	GOOGL	2008-12-24	7.5813307762146	1.6542403579636211
1099	GOOGL	2008-12-26	7.516517162322998	-0.854910777603124
1100	GOOGL	2008-12-29	7.442943096160889	-0.9788318788241934
1101	GOOGL	2008-12-30	7.585334777832031	1.9131099060073264
1102	GOOGL	2008-12-31	7.698948860168457	1.4978123664160625
1103	GOOGL	2009-01-02	8.041041374206543	4.4433664939372175
1104	GOOGL	2009-01-05	8.20945930480957	2.094479094999624
1105	GOOGL	2009-01-06	8.35986042022705	1.83204654330118
1106	GOOGL	2009-01-07	8.058307647705078	-3.60715080591959
1107	GOOGL	2009-01-08	8.137887954711914	0.9875560785954862
1108	GOOGL	2009-01-09	7.884634971618652	-3.1120234697582183
1109	GOOGL	2009-01-12	7.825075149536133	-0.7553909888905364
1110	GOOGL	2009-01-13	7.865866184234619	0.521286171940516
1111	GOOGL	2009-01-14	7.531782150268555	-4.247263125778334
1112	GOOGL	2009-01-15	7.482232093811035	-0.6578795757621991
1113	GOOGL	2009-01-16	7.49924898147583	0.2274306310127816
1114	GOOGL	2009-01-20	7.075826168060303	-5.646202899269504
1115	GOOGL	2009-01-21	7.584585189819336	7.190100628185725
1116	GOOGL	2009-01-22	7.670169830322266	1.1284023893331607
1117	GOOGL	2009-01-23	8.125625610351562	5.938014282666293
1118	GOOGL	2009-01-26	8.104854583740234	-0.2556237218813928
1119	GOOGL	2009-01-27	8.295294761657715	2.349705055776541
1120	GOOGL	2009-01-28	8.725475311279297	5.185838020005651
1121	GOOGL	2009-01-29	8.591591835021973	-1.5343975139584076
1122	GOOGL	2009-01-30	8.471721649169922	-1.3952034518611933
1123	GOOGL	2009-02-02	8.522772789001465	0.6026064352166793
1124	GOOGL	2009-02-03	8.519769668579102	-0.03523642477292199
1125	GOOGL	2009-02-04	8.58358383178711	0.749012774879998
1126	GOOGL	2009-02-05	8.851852416992188	3.125368033473541
1127	GOOGL	2009-02-06	9.291291236877441	4.964371288451419
1128	GOOGL	2009-02-09	9.478729248046875	2.0173515864564173
1129	GOOGL	2009-02-10	8.971721649169922	-5.348898418861614
1130	GOOGL	2009-02-11	8.959959983825684	-0.13109708263548958
1131	GOOGL	2009-02-12	9.085334777832031	1.3992785038400957
1132	GOOGL	2009-02-13	8.950950622558594	-1.4791326743548439
1133	GOOGL	2009-02-17	8.575075149536133	-4.199279929834077
1134	GOOGL	2009-02-18	8.836586952209473	3.0496735960090726
1135	GOOGL	2009-02-19	8.574575424194336	-2.9650761027098183
1136	GOOGL	2009-02-20	8.669919967651367	1.1119447755745915
1137	GOOGL	2009-02-23	8.259759902954102	-4.730840264127323
1138	GOOGL	2009-02-24	8.64489459991455	4.662783198125475
1139	GOOGL	2009-02-25	8.54955005645752	-1.1029000105793552
1140	GOOGL	2009-02-26	8.43793773651123	-1.3054759514740555
1141	GOOGL	2009-02-27	8.458208084106445	0.2402286936475484
1142	GOOGL	2009-03-02	8.187187194824219	-3.2042353012276092
1143	GOOGL	2009-03-03	8.145145416259766	-0.5135069904231737
1144	GOOGL	2009-03-04	7.98098087310791	-2.0154894082571095
1145	GOOGL	2009-03-05	7.648649215698242	-4.164045280818385
1146	GOOGL	2009-03-06	7.7219719886779785	0.9586368901484787
1147	GOOGL	2009-03-09	7.279530048370361	-5.729649640743705
1148	GOOGL	2009-03-10	7.7119622230529785	5.940385873940102
1149	GOOGL	2009-03-11	7.9557061195373535	3.160595052654225
1150	GOOGL	2009-03-12	8.096345901489258	1.7677850317588506
1151	GOOGL	2009-03-13	8.118618965148926	0.2751001986658119
1152	GOOGL	2009-03-16	8.000249862670898	-1.4579955406966882
1153	GOOGL	2009-03-17	8.391892433166504	4.8953792346287495
1154	GOOGL	2009-03-18	8.335836410522461	-0.6679783265869599
1155	GOOGL	2009-03-19	8.256756782531738	-0.9486705844046983
1156	GOOGL	2009-03-20	8.262262344360352	0.06667947202054769
1157	GOOGL	2009-03-23	8.723724365234375	5.5851775414636595
1158	GOOGL	2009-03-24	8.68793773651123	-0.4102219101025373
1159	GOOGL	2009-03-25	8.610360145568848	-0.8929344718524135
1160	GOOGL	2009-03-26	8.84109115600586	2.6796905882706
1161	GOOGL	2009-03-27	8.701201438903809	-1.5822675576308454
1162	GOOGL	2009-03-30	8.575825691223145	-1.4409015646977053
1163	GOOGL	2009-03-31	8.710209846496582	1.5670112722903307
1164	GOOGL	2009-04-01	8.86111068725586	1.7324593025731971
1165	GOOGL	2009-04-02	9.071572303771973	2.37511553510783
1166	GOOGL	2009-04-03	9.253753662109375	2.008266618363952
1167	GOOGL	2009-04-06	9.215214729309082	-0.41646810805106016
1168	GOOGL	2009-04-07	8.975225448608398	-2.604272257893192
1169	GOOGL	2009-04-08	9.059059143066406	0.9340566979407328
1170	GOOGL	2009-04-09	9.321822166442871	2.9005553361198366
1171	GOOGL	2009-04-13	9.462211608886719	1.5060300436670948
1172	GOOGL	2009-04-14	9.231982231140137	-2.4331455188589812
1173	GOOGL	2009-04-15	9.496996879577637	2.8706148019174815
1174	GOOGL	2009-04-16	9.728227615356445	2.4347774218610896
1175	GOOGL	2009-04-17	9.815815925598145	0.9003521885470489
1176	GOOGL	2009-04-20	9.491991996765137	-3.299001644769284
1177	GOOGL	2009-04-21	9.546296119689941	0.5721046008394293
1178	GOOGL	2009-04-22	9.60610580444336	0.6265224124994084
1179	GOOGL	2009-04-23	9.626876831054688	0.2162273353445654
1180	GOOGL	2009-04-24	9.746996879577637	1.2477571971780232
1181	GOOGL	2009-04-27	9.658408164978027	-0.9088821479488196
1182	GOOGL	2009-04-28	9.602352142333984	-0.5803857290614944
1183	GOOGL	2009-04-29	9.796546936035156	2.0223669245061693
1184	GOOGL	2009-04-30	9.909158706665039	1.1495047322813035
1185	GOOGL	2009-05-01	9.852102279663086	-0.5757948650431444
1186	GOOGL	2009-05-04	10.05955982208252	2.105718521088362
1187	GOOGL	2009-05-05	10.084835052490234	0.2512558288309208
1188	GOOGL	2009-05-06	10.096846580505371	0.11910485350150601
1189	GOOGL	2009-05-07	9.925174713134766	-1.7002523114698298
1190	GOOGL	2009-05-08	10.193443298339844	2.7029104570830187
1191	GOOGL	2009-05-11	10.209710121154785	0.159581236083306
1192	GOOGL	2009-05-12	9.985235214233398	-2.1986413351371192
1193	GOOGL	2009-05-13	9.748248100280762	-2.373375377425513
1194	GOOGL	2009-05-14	9.697196960449219	-0.5236955328421833
1195	GOOGL	2009-05-15	9.759759902954102	0.6451652241369343
1196	GOOGL	2009-05-18	9.930931091308594	1.7538463041768315
1197	GOOGL	2009-05-19	9.981982231140137	0.5140619682299619
1198	GOOGL	2009-05-20	9.939438819885254	-0.42620203352158326
1199	GOOGL	2009-05-21	9.922422409057617	-0.17120092125918474
1200	GOOGL	2009-05-22	9.847347259521484	-0.7566211802029432
1201	GOOGL	2009-05-26	10.119118690490723	2.759844085994434
1202	GOOGL	2009-05-27	10.149148941040039	0.29676745048496933
1203	GOOGL	2009-05-28	10.270270347595215	1.193414415916183
1204	GOOGL	2009-05-29	10.441190719604492	1.664224662297209
1205	GOOGL	2009-06-01	10.674674987792969	2.236184305589628
1206	GOOGL	2009-06-02	10.720721244812012	0.4313598031949306
1207	GOOGL	2009-06-03	10.802051544189453	0.7586271251740495
1208	GOOGL	2009-06-04	11.018017768859863	1.9993074814254275
1209	GOOGL	2009-06-05	11.119118690490723	0.9175962841210916
1210	GOOGL	2009-06-08	10.980230331420898	-1.2490950311431104
1211	GOOGL	2009-06-09	10.901400566101074	-0.7179245147002633
1212	GOOGL	2009-06-10	10.825825691223145	-0.6932583975763351
1213	GOOGL	2009-06-11	10.735735893249512	-0.8321748432239318
1214	GOOGL	2009-06-12	10.631631851196289	-0.9696963774852296
1215	GOOGL	2009-06-15	10.429679870605469	-1.899538879989493
1216	GOOGL	2009-06-16	10.410409927368164	-0.1847606396013557
1217	GOOGL	2009-06-17	10.389389038085938	-0.20192182083977883
1218	GOOGL	2009-06-18	10.361862182617188	-0.2649516287034803
1219	GOOGL	2009-06-19	10.512763023376465	1.4563100541177265
1220	GOOGL	2009-06-22	10.193943977355957	-3.03268555860694
1221	GOOGL	2009-06-23	10.152152061462402	-0.40996807502953203
1222	GOOGL	2009-06-24	10.242491722106934	0.8898572450215747
1223	GOOGL	2009-06-25	10.404655456542969	1.5832449645629465
1224	GOOGL	2009-06-26	10.643644332885742	2.29694176170423
1225	GOOGL	2009-06-29	10.614113807678223	-0.27744750091168724
1226	GOOGL	2009-06-30	10.550299644470215	-0.6012198885774644
1227	GOOGL	2009-07-01	10.485235214233398	-0.6167069413134496
1228	GOOGL	2009-07-02	10.222472190856934	-2.506028887361267
1229	GOOGL	2009-07-06	10.250500679016113	0.27418502722118543
1230	GOOGL	2009-07-07	9.925676345825195	-3.1688630961789865
1231	GOOGL	2009-07-08	10.072321891784668	1.4774363061027307
1232	GOOGL	2009-07-09	10.27001953125	1.9627811897729552
1233	GOOGL	2009-07-10	10.370369911193848	0.9771196601768617
1234	GOOGL	2009-07-13	10.618118286132812	2.389002292691056
1235	GOOGL	2009-07-14	10.627878189086914	0.09191744423160397
1236	GOOGL	2009-07-15	10.965214729309082	3.174072323942867
1237	GOOGL	2009-07-16	11.076075553894043	1.0110228328556126
1238	GOOGL	2009-07-17	10.767017364501953	-2.7903221487454832
1239	GOOGL	2009-07-20	10.7650146484375	-0.018600472133123436
1240	GOOGL	2009-07-21	10.708208084106445	-0.5276961173415584
1241	GOOGL	2009-07-22	10.702953338623047	-0.04907212712085274
1242	GOOGL	2009-07-23	10.944443702697754	2.2562965233460908
1243	GOOGL	2009-07-24	11.179179191589355	2.14479141442101
1244	GOOGL	2009-07-27	11.131131172180176	-0.4297991702765458
1245	GOOGL	2009-07-28	11.007257461547852	-1.1128582415947053
1246	GOOGL	2009-07-29	10.916916847229004	-0.8207368150916716
1247	GOOGL	2009-07-30	11.152152061462402	2.1547770082457562
1248	GOOGL	2009-07-31	11.087336540222168	-0.5811929471820299
1249	GOOGL	2009-08-03	11.316567420959473	2.067501783730563
1250	GOOGL	2009-08-04	11.354604721069336	0.3361204744772195
1251	GOOGL	2009-08-05	11.289790153503418	-0.5708218749847727
1252	GOOGL	2009-08-06	11.270270347595215	-0.17289786296112997
1253	GOOGL	2009-08-07	11.438939094543457	1.496581197666047
1254	GOOGL	2009-08-10	11.426676750183105	-0.10719826601927052
1255	GOOGL	2009-08-11	11.35986042022705	-0.5847398278330029
1256	GOOGL	2009-08-12	11.47597599029541	1.0221566619041056
1257	GOOGL	2009-08-13	11.56856918334961	0.8068437327901412
1258	GOOGL	2009-08-14	11.51151180267334	-0.49321035101204114
1259	GOOGL	2009-08-17	11.133382797241211	-3.2847901467148333
1260	GOOGL	2009-08-18	11.143142700195312	0.087663409512162
1261	GOOGL	2009-08-19	11.110360145568848	-0.29419487399986455
1262	GOOGL	2009-08-20	11.521772384643555	3.7029604232837743
1263	GOOGL	2009-08-21	11.642642974853516	1.0490624721163577
1264	GOOGL	2009-08-24	11.72998046875	0.7501517832773974
1265	GOOGL	2009-08-25	11.796046257019043	0.5632216391582956
1266	GOOGL	2009-08-26	11.711711883544922	-0.7149376294106946
1267	GOOGL	2009-08-27	11.663163185119629	-0.4145311881647684
1268	GOOGL	2009-08-28	11.630379676818848	-0.28108590937497846
1269	GOOGL	2009-08-31	11.553302764892578	-0.6627205135864678
1270	GOOGL	2009-09-01	11.405405044555664	-1.2801336842511946
1271	GOOGL	2009-09-02	11.336586952209473	-0.6033813974808511
1272	GOOGL	2009-09-03	11.449448585510254	0.9955521337820628
1273	GOOGL	2009-09-04	11.54404354095459	0.8261966044727176
1274	GOOGL	2009-09-08	11.476977348327637	-0.5809592833656896
1275	GOOGL	2009-09-09	11.610860824584961	1.1665395181496452
1276	GOOGL	2009-09-10	11.785284996032715	1.5022501266954036
1277	GOOGL	2009-09-11	11.815315246582031	0.2548114072712382
1278	GOOGL	2009-09-14	11.88988971710205	0.6311678441385027
1279	GOOGL	2009-09-15	11.95044994354248	0.5093422048593199
1280	GOOGL	2009-09-16	12.21946907043457	2.2511213231553473
1281	GOOGL	2009-09-17	12.305304527282715	0.702448333502681
1282	GOOGL	2009-09-18	12.298798561096191	-0.05287123266310978
1283	GOOGL	2009-09-21	12.437437057495117	1.127252354855779
1284	GOOGL	2009-09-22	12.488988876342773	0.4144890833163162
1285	GOOGL	2009-09-23	12.473974227905273	-0.12022309080554905
1286	GOOGL	2009-09-24	12.431681632995605	-0.339046675397614
1287	GOOGL	2009-09-25	12.324323654174805	-0.8635837209332697
1288	GOOGL	2009-09-28	12.475726127624512	1.2284850487387144
1289	GOOGL	2009-09-29	12.475726127624512	0.0
1290	GOOGL	2009-09-30	12.408658981323242	-0.5375811044197709
1291	GOOGL	2009-10-01	12.192192077636719	-1.7444826553162263
1292	GOOGL	2009-10-02	12.126626968383789	-0.5377630932602462
1293	GOOGL	2009-10-05	12.225225448608398	0.813074241350642
1294	GOOGL	2009-10-06	12.48098087310791	2.0920303316666056
1295	GOOGL	2009-10-07	12.951451301574707	3.7694988338656366
1296	GOOGL	2009-10-08	12.867366790771484	-0.6492284829345718
1297	GOOGL	2009-10-09	12.919169425964355	0.40258924794174256
1298	GOOGL	2009-10-12	13.114113807678223	1.5089544481247996
1299	GOOGL	2009-10-13	13.165916442871094	0.39501437880262724
1300	GOOGL	2009-10-14	13.396395683288574	1.7505749897287037
1301	GOOGL	2009-10-15	13.261011123657227	-1.0106043657715613
1302	GOOGL	2009-10-16	13.760009765625	3.7629004101925156
1303	GOOGL	2009-10-19	13.816065788269043	0.4073835963698258
1304	GOOGL	2009-10-20	13.806806564331055	-0.06701780434377191
1305	GOOGL	2009-10-21	13.791291236877441	-0.11237448269678652
1306	GOOGL	2009-10-22	13.86611557006836	0.5425476984405986
1307	GOOGL	2009-10-23	13.85610580444336	-0.07218867875735668
1308	GOOGL	2009-10-26	13.869118690490723	0.09391445353419403
1309	GOOGL	2009-10-27	13.72097110748291	-1.068183107477394
1310	GOOGL	2009-10-28	13.521020889282227	-1.4572599609340875
1311	GOOGL	2009-10-29	13.790040016174316	1.9896362049505845
1312	GOOGL	2009-10-30	13.41641616821289	-2.7093746466522406
1313	GOOGL	2009-11-02	13.363113403320312	-0.39729510641498544
1314	GOOGL	2009-11-03	13.445695877075195	0.617988273109793
1315	GOOGL	2009-11-04	13.521772384643555	0.5658056545668977
1316	GOOGL	2009-11-05	13.72998046875	1.5397987644201416
1317	GOOGL	2009-11-06	13.791291236877441	0.44654665217469525
1318	GOOGL	2009-11-09	14.076827049255371	2.070406660794877
1319	GOOGL	2009-11-10	14.183182716369629	0.7555372154684825
1320	GOOGL	2009-11-11	14.278278350830078	0.6704816285747706
1321	GOOGL	2009-11-12	14.21045970916748	-0.4749777248785336
1322	GOOGL	2009-11-13	14.315566062927246	0.7396407710297925
1323	GOOGL	2009-11-16	14.42142105102539	0.7394397653074591
1324	GOOGL	2009-11-17	14.451702117919922	0.20997283684729418
1325	GOOGL	2009-11-18	14.430681228637695	-0.1454561484225514
1326	GOOGL	2009-11-19	14.339089393615723	-0.6347020876617315
1327	GOOGL	2009-11-20	14.263262748718262	-0.5288107411564158
1328	GOOGL	2009-11-23	14.573323249816895	2.173839931024868
1329	GOOGL	2009-11-24	14.591841697692871	0.1270708647473917
1330	GOOGL	2009-11-25	14.658158302307129	0.454477275646048
1331	GOOGL	2009-11-27	14.508508682250977	-1.0209305764735666
1332	GOOGL	2009-11-30	14.589590072631836	0.5588540638918449
1333	GOOGL	2009-12-01	14.76151180267334	1.1783862958837155
1334	GOOGL	2009-12-02	14.702451705932617	-0.4000951767692662
1335	GOOGL	2009-12-03	14.658158302307129	-0.30126542505570786
1336	GOOGL	2009-12-04	14.63988971710205	-0.12463083580017686
1337	GOOGL	2009-12-07	14.670921325683594	0.21196613622911364
1338	GOOGL	2009-12-08	14.690940856933594	0.13645721904971264
1339	GOOGL	2009-12-09	14.740240097045898	0.3355757850528551
1340	GOOGL	2009-12-10	14.802302360534668	0.42103970546047975
1341	GOOGL	2009-12-11	14.777527809143066	-0.167369580678578
1342	GOOGL	2009-12-14	14.908158302307129	0.8839806958998997
1343	GOOGL	2009-12-15	14.843342781066895	-0.43476544805808315
1344	GOOGL	2009-12-16	14.958958625793457	0.7789070590893621
1345	GOOGL	2009-12-17	14.863363265991211	-0.6390509004912448
1346	GOOGL	2009-12-18	14.925424575805664	0.4175455359854974
1347	GOOGL	2009-12-21	14.981982231140137	0.3789349847116208
1348	GOOGL	2009-12-22	15.04304313659668	0.4075622605507201
1349	GOOGL	2009-12-23	15.307307243347168	1.75671972985032
1350	GOOGL	2009-12-24	15.477477073669434	1.111690172654134
1351	GOOGL	2009-12-28	15.587336540222168	0.7098021598082704
1352	GOOGL	2009-12-29	15.500500679016113	-0.557092361366418
1353	GOOGL	2009-12-30	15.583833694458008	0.5376149917189821
1354	GOOGL	2009-12-31	15.5150146484375	-0.44160536726582933
1355	GOOGL	2010-01-04	15.684433937072754	1.0919698915805798
1356	GOOGL	2010-01-05	15.615365028381348	-0.44036596391375804
1357	GOOGL	2010-01-06	15.221721649169922	-2.520872092941584
1358	GOOGL	2010-01-07	14.867366790771484	-2.32795518513349
1359	GOOGL	2010-01-08	15.065566062927246	1.3331161795159918
1360	GOOGL	2010-01-11	15.042793273925781	-0.15115787157512495
1361	GOOGL	2010-01-12	14.776777267456055	-1.7683950156439532
1362	GOOGL	2010-01-13	14.69194221496582	-0.5741106531873652
1363	GOOGL	2010-01-14	14.761011123657227	0.47011421417824106
1364	GOOGL	2010-01-15	14.514514923095703	-1.6699140627735698
1365	GOOGL	2010-01-19	14.705204963684082	1.3137885874845878
1366	GOOGL	2010-01-20	14.524774551391602	-1.226983321470665
1367	GOOGL	2010-01-21	14.589089393615723	0.44279408259702
1368	GOOGL	2010-01-22	13.76401424407959	-5.655425964400429
1369	GOOGL	2010-01-25	13.513513565063477	-1.8199681762452569
1370	GOOGL	2010-01-26	13.574073791503906	0.44814567394964033
1371	GOOGL	2010-01-27	13.566065788269043	-0.0589948408846519
1372	GOOGL	2010-01-28	13.370620727539062	-1.4406907926024282
1373	GOOGL	2010-01-29	13.261761665344238	-0.8141661065189765
1374	GOOGL	2010-02-01	13.338838577270508	0.581196630366887
1375	GOOGL	2010-02-02	13.291291236877441	-0.3564578738818214
1376	GOOGL	2010-02-03	13.53403377532959	1.826327736906741
1377	GOOGL	2010-02-04	13.182682991027832	-2.5960536979168447
1378	GOOGL	2010-02-05	13.29554557800293	0.8561427673859034
1379	GOOGL	2010-02-08	13.350099563598633	0.41031776601903047
1380	GOOGL	2010-02-09	13.424424171447754	0.5567344834774168
1381	GOOGL	2010-02-10	13.374625205993652	-0.3709579257784368
1382	GOOGL	2010-02-11	13.423422813415527	0.36485214852979286
1383	GOOGL	2010-02-12	13.341341018676758	-0.6114818543653144
1384	GOOGL	2010-02-16	13.546046257019043	1.5343677824869006
1385	GOOGL	2010-02-17	13.468718528747559	-0.5708509095885939
1386	GOOGL	2010-02-18	13.594094276428223	0.9308661949766206
1387	GOOGL	2010-02-19	13.532532691955566	-0.4528553592526019
1388	GOOGL	2010-02-22	13.58358383178711	0.37724748939191866
1389	GOOGL	2010-02-23	13.39013957977295	-1.424103199933724
1390	GOOGL	2010-02-24	13.300049781799316	-0.6728070117336338
1391	GOOGL	2010-02-25	13.173924446105957	-0.9483072451800689
1392	GOOGL	2010-02-26	13.183182716369629	0.07027723820298704
1393	GOOGL	2010-03-01	13.330580711364746	1.1180759469569646
1394	GOOGL	2010-03-02	13.540040016174316	1.5712691693243297
1395	GOOGL	2010-03-03	13.646647453308105	0.7873494982765239
1396	GOOGL	2010-03-04	13.878628730773926	1.6999140503888732
1397	GOOGL	2010-03-05	14.119368553161621	1.734608130656956
1398	GOOGL	2010-03-08	14.076075553894043	-0.3066213556546349
1399	GOOGL	2010-03-09	14.018769264221191	-0.40711837225823055
1400	GOOGL	2010-03-10	14.425676345825195	2.9025877659782484
1401	GOOGL	2010-03-11	14.54304313659668	0.8135964509244697
1402	GOOGL	2010-03-12	14.503003120422363	-0.2753207550733161
1403	GOOGL	2010-03-15	14.09359359741211	-2.822929289960263
1404	GOOGL	2010-03-16	14.144144058227539	0.35867687304897977
1405	GOOGL	2010-03-17	14.153153419494629	0.0636967583899084
1406	GOOGL	2010-03-18	14.174174308776855	0.148524421796159
1407	GOOGL	2010-03-19	14.01401424407959	-1.1299428185957305
1408	GOOGL	2010-03-22	13.951451301574707	-0.44643127525942905
1409	GOOGL	2010-03-23	13.738739013671875	-1.5246606485937675
1410	GOOGL	2010-03-24	13.947196960449219	1.5173004347043717
1411	GOOGL	2010-03-25	14.08608627319336	0.995822408889735
1412	GOOGL	2010-03-26	14.081331253051758	-0.03375685800427464
1413	GOOGL	2010-03-29	14.075325012207031	-0.04265392764923881
1414	GOOGL	2010-03-30	14.18193244934082	0.7574065752750547
1415	GOOGL	2010-03-31	14.192192077636719	0.07234294996500967
1416	GOOGL	2010-04-01	14.234233856201172	0.2962317472485543
1417	GOOGL	2010-04-05	14.28954029083252	0.38854521564049005
1418	GOOGL	2010-04-06	14.219719886779785	-0.4886119681367762
1419	GOOGL	2010-04-07	14.1026029586792	-0.8236233134906623
1420	GOOGL	2010-04-08	14.201451301574707	0.7009226820405834
1421	GOOGL	2010-04-09	14.169670104980469	-0.22378837147942754
1422	GOOGL	2010-04-12	14.3325834274292	1.1497326419156906
1423	GOOGL	2010-04-13	14.683934211730957	2.4514127971469124
1424	GOOGL	2010-04-14	14.739740371704102	0.3800491010683027
1425	GOOGL	2010-04-15	14.8973970413208	1.0696027585353818
1426	GOOGL	2010-04-16	13.767518043518066	-7.584405481499868
1427	GOOGL	2010-04-19	13.766265869140625	-0.009095135183290193
1428	GOOGL	2010-04-20	13.88988971710205	0.8980201976089175
1429	GOOGL	2010-04-21	13.871371269226074	-0.1333232174851262
1430	GOOGL	2010-04-22	13.690190315246582	-1.3061502750016163
1431	GOOGL	2010-04-23	13.638387680053711	-0.37839236708915314
1432	GOOGL	2010-04-26	13.304304122924805	-2.449582494399294
1433	GOOGL	2010-04-27	13.239740371704102	-0.4852846915116227
1434	GOOGL	2010-04-28	13.242993354797363	0.024569840509980345
1435	GOOGL	2010-04-29	13.313312530517578	0.5309915502958562
1436	GOOGL	2010-04-30	13.155655860900879	-1.184203174494014
1437	GOOGL	2010-05-03	13.278278350830078	0.9320895227552972
1438	GOOGL	2010-05-04	12.671921730041504	-4.566530424862414
1439	GOOGL	2010-05-05	12.756756782531738	0.6694726679783214
1440	GOOGL	2010-05-06	12.479228973388672	-2.175535787615668
1441	GOOGL	2010-05-07	12.340841293334961	-1.108944153110869
1442	GOOGL	2010-05-10	13.054304122924805	5.781314358002243
1443	GOOGL	2010-05-11	12.738988876342773	-2.4154121400335904
1444	GOOGL	2010-05-12	12.6473970413208	-0.7189882643830914
1445	GOOGL	2010-05-13	12.784785270690918	1.086296483942517
1446	GOOGL	2010-05-14	12.700950622558594	-0.6557376315464158
1447	GOOGL	2010-05-17	12.71196174621582	0.08669527175131364
1448	GOOGL	2010-05-18	12.471721649169922	-1.8898742919629563
1449	GOOGL	2010-05-19	12.373123168945312	-0.7905763373990293
1450	GOOGL	2010-05-20	11.887137413024902	-3.9277533189046587
1451	GOOGL	2010-05-21	11.81306266784668	-0.6231504070698946
1452	GOOGL	2010-05-24	11.940940856933594	1.082515116380267
1453	GOOGL	2010-05-25	11.938689231872559	-0.018856345475726233
1454	GOOGL	2010-05-26	11.898649215698242	-0.33538033695879044
1455	GOOGL	2010-05-27	12.273774147033691	3.152668210779219
1456	GOOGL	2010-05-28	12.152902603149414	-0.9847952425740991
1457	GOOGL	2010-06-01	12.071320533752441	-0.6712969902007648
1458	GOOGL	2010-06-02	12.346596717834473	2.280414833756894
1459	GOOGL	2010-06-03	12.652652740478516	2.4788695187715204
1460	GOOGL	2010-06-04	12.480480194091797	-1.3607624418229936
1461	GOOGL	2010-06-07	12.150150299072266	-2.6467723187118097
1462	GOOGL	2010-06-08	12.131631851196289	-0.15241332345815595
1463	GOOGL	2010-06-09	11.862361907958984	-2.2195690286360925
1464	GOOGL	2010-06-10	12.187437057495117	2.7403914334971136
1465	GOOGL	2010-06-11	12.224724769592285	0.30595203832652906
1466	GOOGL	2010-06-14	12.091841697692871	-1.0870025657342186
1467	GOOGL	2010-06-15	12.462211608886719	3.062973535822211
1468	GOOGL	2010-06-16	12.544294357299805	0.6586531427098752
1469	GOOGL	2010-06-17	12.514514923095703	-0.2373942555546904
1470	GOOGL	2010-06-18	12.513262748718262	-0.010005776373567254
1471	GOOGL	2010-06-21	12.226225852966309	-2.29386133349877
1472	GOOGL	2010-06-22	12.168417930603027	-0.4728190290158585
1473	GOOGL	2010-06-23	12.063312530517578	-0.8637556721413531
1474	GOOGL	2010-06-24	11.889389038085938	-1.4417556702742473
1475	GOOGL	2010-06-25	11.828828811645508	-0.5093636539811541
1476	GOOGL	2010-06-28	11.813814163208008	-0.12693267166667965
1477	GOOGL	2010-06-29	11.367868423461914	-3.774782077873806
1478	GOOGL	2010-06-30	11.13488483428955	-2.0494923101987417
1479	GOOGL	2010-07-01	10.998248100280762	-1.2271050490618496
1480	GOOGL	2010-07-02	10.924674987792969	-0.6689530170347346
1481	GOOGL	2010-07-06	10.912663459777832	-0.10994860742821189
1482	GOOGL	2010-07-07	11.266265869140625	3.2402942752345343
1483	GOOGL	2010-07-08	11.425424575805664	1.412701497671831
1484	GOOGL	2010-07-09	11.698948860168457	2.393996674241805
1485	GOOGL	2010-07-12	11.907657623291016	1.7839958582360538
1486	GOOGL	2010-07-13	12.242241859436035	2.8098241209974173
1487	GOOGL	2010-07-14	12.295796394348145	0.4374569260027439
1488	GOOGL	2010-07-15	12.362862586975098	0.545440006291753
1489	GOOGL	2010-07-16	11.501751899719238	-6.965301775359722
1490	GOOGL	2010-07-19	11.666166305541992	1.4294727208188807
1491	GOOGL	2010-07-20	12.051801681518555	3.305587850169478
1492	GOOGL	2010-07-21	11.949448585510254	-0.849276305013047
1493	GOOGL	2010-07-22	12.1323823928833	1.5308974808667664
1494	GOOGL	2010-07-23	12.263764381408691	1.0829034584539432
1495	GOOGL	2010-07-26	12.236486434936523	-0.22242718975847842
1496	GOOGL	2010-07-27	12.328078269958496	0.7485141711959686
1497	GOOGL	2010-07-28	12.120870590209961	-1.680778424756324
1498	GOOGL	2010-07-29	12.136886596679688	0.1321357764735298
1499	GOOGL	2010-07-30	12.133382797241211	-0.028869013569221558
1500	GOOGL	2010-08-02	12.272522926330566	1.1467546307118326
1501	GOOGL	2010-08-03	12.258008003234863	-0.11827171301966866
1502	GOOGL	2010-08-04	12.670671463012695	3.3664805869675574
1503	GOOGL	2010-08-05	12.715214729309082	0.35154621778659134
1504	GOOGL	2010-08-06	12.518017768859863	-1.5508740091873752
1505	GOOGL	2010-08-09	12.646395683288574	1.0255450727036708
1506	GOOGL	2010-08-10	12.605355262756348	-0.32452266685328857
1507	GOOGL	2010-08-11	12.305806159973145	-2.376363827430139
1508	GOOGL	2010-08-12	12.312562942504883	0.054907272582571665
1509	GOOGL	2010-08-13	12.170921325683594	-1.1503828852100328
1510	GOOGL	2010-08-16	12.151902198791504	-0.1562669446556586
1511	GOOGL	2010-08-17	12.275275230407715	1.015256949882959
1512	GOOGL	2010-08-18	12.065815925598145	-1.7063511886943883
1513	GOOGL	2010-08-19	11.71096134185791	-2.940991193039799
1514	GOOGL	2010-08-20	11.56206226348877	-1.2714505156544043
1515	GOOGL	2010-08-23	11.613363265991211	0.4437011437349092
1516	GOOGL	2010-08-24	11.296046257019043	-2.732343781076796
1517	GOOGL	2010-08-25	11.376876831054688	0.7155651826887599
1518	GOOGL	2010-08-26	11.285785675048828	-0.8006692641447488
1519	GOOGL	2010-08-27	11.482232093811035	1.7406534593025214
1520	GOOGL	2010-08-30	11.32857894897461	-1.3381818411356217
1521	GOOGL	2010-08-31	11.261761665344238	-0.5898116959887401
1522	GOOGL	2010-09-01	11.519769668579102	2.2910092657068892
1523	GOOGL	2010-09-02	11.59109115600586	0.6191225126774169
1524	GOOGL	2010-09-03	11.769268989562988	1.5371963791761534
1525	GOOGL	2010-09-07	11.621622085571289	-1.2545121037052742
1526	GOOGL	2010-09-08	11.776275634765625	1.3307397887799555
1527	GOOGL	2010-09-09	11.91641616821289	1.1900242300167063
1528	GOOGL	2010-09-10	11.915414810180664	-0.008403181108240787
1529	GOOGL	2010-09-13	12.068819046020508	1.2874435198745537
1530	GOOGL	2010-09-14	12.022772789001465	-0.3815307599149609
1531	GOOGL	2010-09-15	12.028027534484863	0.04370660225905265
1532	GOOGL	2010-09-16	12.038538932800293	0.08739087340208229
1533	GOOGL	2010-09-17	12.266016006469727	1.8895737675412416
1534	GOOGL	2010-09-20	12.719719886779785	3.6988691362439985
1535	GOOGL	2010-09-21	12.849349021911621	1.01911941682431
1536	GOOGL	2010-09-22	12.91291332244873	0.4946888782358938
1537	GOOGL	2010-09-23	12.849849700927734	-0.4883764023364212
1538	GOOGL	2010-09-24	13.19544506072998	2.689489510350418
1539	GOOGL	2010-09-27	13.273524284362793	0.5917134531913559
1540	GOOGL	2010-09-28	13.192441940307617	-0.6108576917337349
1541	GOOGL	2010-09-29	13.20545482635498	0.09863894877266688
1542	GOOGL	2010-09-30	13.15790843963623	-0.3600511102719306
1543	GOOGL	2010-10-01	13.153654098510742	-0.03233295888176446
1544	GOOGL	2010-10-04	13.071822166442871	-0.6221231868727362
1545	GOOGL	2010-10-05	13.469219207763672	3.04010440366127
1546	GOOGL	2010-10-06	13.372121810913086	-0.7208836336602076
1547	GOOGL	2010-10-07	13.263513565063477	-0.8121990465340567
1548	GOOGL	2010-10-08	13.422171592712402	1.1961990830758218
1549	GOOGL	2010-10-11	13.48448371887207	0.464247724217004
1550	GOOGL	2010-10-12	13.548297882080078	0.47324142724647356
1551	GOOGL	2010-10-13	13.59609603881836	0.3527982419216036
1552	GOOGL	2010-10-14	13.536787033081055	-0.43622085022031465
1553	GOOGL	2010-10-15	15.051301002502441	11.188134715573451
1554	GOOGL	2010-10-18	15.458208084106445	2.7034678366763876
1555	GOOGL	2010-10-19	15.21096134185791	-1.5994528014068088
1556	GOOGL	2010-10-20	15.214715003967285	0.02467734961002499
1557	GOOGL	2010-10-21	15.315065383911133	0.6595613517419219
1558	GOOGL	2010-10-22	15.32857894897461	0.08823707065379605
1559	GOOGL	2010-10-25	15.42792797088623	0.6481293683017197
1560	GOOGL	2010-10-26	15.480480194091797	0.34063046771242167
1561	GOOGL	2010-10-27	15.427177429199219	-0.3443224255596511
1562	GOOGL	2010-10-28	15.47998046875	0.34227284798604707
1563	GOOGL	2010-10-29	15.357857704162598	-0.7889077433523628
1564	GOOGL	2010-11-01	15.390390396118164	0.21183092448335827
1565	GOOGL	2010-11-02	15.405405044555664	0.09755859371369802
1566	GOOGL	2010-11-03	15.52001953125	0.7439887907058962
1567	GOOGL	2010-11-04	15.622371673583984	0.6594846232499618
1568	GOOGL	2010-11-05	15.642642974853516	0.12975815511935274
1569	GOOGL	2010-11-08	15.684934616088867	0.2703612254229437
1570	GOOGL	2010-11-09	15.636136054992676	-0.3111174020842711
1571	GOOGL	2010-11-10	15.5875883102417	-0.3104842819238285
1572	GOOGL	2010-11-11	15.445195198059082	-0.9135031625710721
1573	GOOGL	2010-11-12	15.097347259521484	-2.252143362884207
1574	GOOGL	2010-11-15	14.901652336120605	-1.2962205878748634
1575	GOOGL	2010-11-16	14.6076078414917	-1.9732341622020089
1576	GOOGL	2010-11-17	14.603352546691895	-0.02913067523430124
1577	GOOGL	2010-11-18	14.928929328918457	2.2294660160095514
1578	GOOGL	2010-11-19	14.78553581237793	-0.9605077054170463
1579	GOOGL	2010-11-22	14.795294761657715	0.06600335221951248
1580	GOOGL	2010-11-23	14.589839935302734	-1.3886497678128107
1581	GOOGL	2010-11-24	14.889139175415039	2.05142236953606
1582	GOOGL	2010-11-26	14.764764785766602	-0.8353363359904997
1583	GOOGL	2010-11-29	14.567317008972168	-1.337290364319077
1584	GOOGL	2010-11-30	13.906657218933105	-4.535219420516179
1585	GOOGL	2010-12-01	14.122873306274414	1.5547667849822533
1586	GOOGL	2010-12-02	14.309809684753418	1.3236426782640143
1587	GOOGL	2010-12-03	14.339339256286621	0.20635893966267638
1588	GOOGL	2010-12-06	14.473472595214844	0.9354220339644836
1589	GOOGL	2010-12-07	14.693193435668945	1.5180934568995275
1590	GOOGL	2010-12-08	14.778278350830078	0.5790770776527232
1591	GOOGL	2010-12-09	14.802302360534668	0.1625629801677242
1592	GOOGL	2010-12-10	14.820070266723633	0.12003474700217343
1593	GOOGL	2010-12-13	14.880379676818848	0.4069441575498489
1594	GOOGL	2010-12-14	14.887638092041016	0.04877842756576545
1595	GOOGL	2010-12-15	14.772272109985352	-0.7749112474552899
1596	GOOGL	2010-12-16	14.807558059692383	0.23886609618557486
1597	GOOGL	2010-12-17	14.784785270690918	-0.15379165767686054
1598	GOOGL	2010-12-20	14.891390800476074	0.7210488879841215
1599	GOOGL	2010-12-21	15.091841697692871	1.3460858015383437
1600	GOOGL	2010-12-22	15.1524019241333	0.40127790665660523
1601	GOOGL	2010-12-23	15.120870590209961	-0.20809462474143947
1602	GOOGL	2010-12-27	15.074575424194336	-0.3061673316984703
1603	GOOGL	2010-12-28	14.987988471984863	-0.5743906529566467
1604	GOOGL	2010-12-29	15.040040016174316	0.3472883922131853
1605	GOOGL	2010-12-30	14.986486434936523	-0.35607339594975196
1606	GOOGL	2010-12-31	14.864113807678223	-0.816553151331223
1607	GOOGL	2011-01-03	15.123873710632324	1.7475640076162424
1608	GOOGL	2011-01-04	15.06806755065918	-0.36899382420729765
1609	GOOGL	2011-01-05	15.241991996765137	1.1542584709102188
1610	GOOGL	2011-01-06	15.352852821350098	0.7273381629414821
1611	GOOGL	2011-01-07	15.42642593383789	0.47921460163729
1612	GOOGL	2011-01-10	15.370620727539062	-0.36175071619420907
1613	GOOGL	2011-01-11	15.415665626525879	0.2930584248046042
1614	GOOGL	2011-01-12	15.437187194824219	0.13960842703610865
1615	GOOGL	2011-01-13	15.432682991027832	-0.0291776198574345
1616	GOOGL	2011-01-14	15.62012004852295	1.2145461525004286
1617	GOOGL	2011-01-18	16.006757736206055	2.4752542648970532
1618	GOOGL	2011-01-19	15.80955982208252	-1.2319666316776279
1619	GOOGL	2011-01-20	15.684934616088867	-0.7882901699741041
1620	GOOGL	2011-01-21	15.311060905456543	-2.383648512304426
1621	GOOGL	2011-01-24	15.292291641235352	-0.12258630761832201
1622	GOOGL	2011-01-25	15.513262748718262	1.4449836078659795
1623	GOOGL	2011-01-26	15.42792797088623	-0.5500762748254395
1624	GOOGL	2011-01-27	15.435185432434082	0.047041064500352725
1625	GOOGL	2011-01-28	15.039790153503418	-2.5616490366213385
1626	GOOGL	2011-01-31	15.02402400970459	-0.10482954640930187
1627	GOOGL	2011-02-01	15.291291236877441	1.778932375242559
1628	GOOGL	2011-02-02	15.315315246582031	0.15710909780235482
1629	GOOGL	2011-02-03	15.26901912689209	-0.30228642992036203
1630	GOOGL	2011-02-04	15.289790153503418	0.13603379784066227
1631	GOOGL	2011-02-07	15.372623443603516	0.5417555719763545
1632	GOOGL	2011-02-08	15.474974632263184	0.6658017028463359
1633	GOOGL	2011-02-09	15.42792797088623	-0.30401769628021214
1634	GOOGL	2011-02-10	15.42642593383789	-0.009735831351909141
1635	GOOGL	2011-02-11	15.628128051757812	1.3075103642606445
1636	GOOGL	2011-02-14	15.71946907043457	0.5844655122753784
1637	GOOGL	2011-02-15	15.619368553161621	-0.6367932455251912
1638	GOOGL	2011-02-16	15.621121406555176	0.01122230637935484
1639	GOOGL	2011-02-17	15.647147178649902	0.16660629808435967
1640	GOOGL	2011-02-18	15.767767906188965	0.7708799959627477
1641	GOOGL	2011-02-22	15.27052116394043	-3.1535645705018434
1642	GOOGL	2011-02-23	15.298297882080078	0.1818976434494024
1643	GOOGL	2011-02-24	15.235735893249512	-0.40894738298860034
1644	GOOGL	2011-02-25	15.266265869140625	0.20038399264088458
1645	GOOGL	2011-02-28	15.350350379943848	0.5507863646813105
1646	GOOGL	2011-03-01	15.03403377532959	-2.060647456148912
1647	GOOGL	2011-03-02	15.034785270690918	0.004998627597618821
1648	GOOGL	2011-03-03	15.254254341125488	1.4597419682634838
1649	GOOGL	2011-03-04	15.03053092956543	-1.4666296139884016
1650	GOOGL	2011-03-07	14.806305885314941	-1.4917972312570305
1651	GOOGL	2011-03-08	14.822572708129883	0.10986415477931555
1652	GOOGL	2011-03-09	14.809059143066406	-0.0911688229133456
1653	GOOGL	2011-03-10	14.522022247314453	-1.9382520724575802
1654	GOOGL	2011-03-11	14.432182312011719	-0.6186461759439044
1655	GOOGL	2011-03-14	14.26401424407959	-1.1652296533987472
1656	GOOGL	2011-03-15	14.253252983093262	-0.07544342568779339
1657	GOOGL	2011-03-16	13.94144058227539	-2.1876578012593573
1658	GOOGL	2011-03-17	14.04804801940918	0.7646802100876648
1659	GOOGL	2011-03-18	14.04054069519043	-0.05344033710860119
1660	GOOGL	2011-03-21	14.426926612854004	2.751930470853803
1661	GOOGL	2011-03-22	14.447446823120117	0.1422354935099568
1662	GOOGL	2011-03-23	14.56856918334961	0.8383651569193518
1663	GOOGL	2011-03-24	14.68693733215332	0.8124898698974148
1664	GOOGL	2011-03-25	14.508008003234863	-1.2182889112404394
1665	GOOGL	2011-03-28	14.398398399353027	-0.7555110519472885
1666	GOOGL	2011-03-29	14.557807922363281	1.1071337143818472
1667	GOOGL	2011-03-30	14.560561180114746	0.01891258468409429
1668	GOOGL	2011-03-31	14.683684349060059	0.8455935689722027
1669	GOOGL	2011-04-01	14.809809684753418	0.8589488352862329
1670	GOOGL	2011-04-04	14.706707000732422	-0.6961783183962122
1671	GOOGL	2011-04-05	14.241491317749023	-3.1632892595210405
1672	GOOGL	2011-04-06	14.368868827819824	0.894411317107302
1673	GOOGL	2011-04-07	14.514514923095703	1.0136225545736233
1674	GOOGL	2011-04-08	14.468467712402344	-0.3172493943982113
1675	GOOGL	2011-04-11	14.448698997497559	-0.13663309272093915
1676	GOOGL	2011-04-12	14.279529571533203	-1.1708280862772091
1677	GOOGL	2011-04-13	14.42142105102539	0.9936705462276096
1678	GOOGL	2011-04-14	14.477227210998535	0.38696713573296293
1679	GOOGL	2011-04-15	13.280780792236328	-8.264334055994171
1680	GOOGL	2011-04-18	13.184184074401855	-0.7273421596638463
1681	GOOGL	2011-04-19	13.051301002502441	-1.0078975775028587
1682	GOOGL	2011-04-20	13.15640640258789	0.8053250788200739
1683	GOOGL	2011-04-21	13.140641212463379	-0.11982899921220147
1684	GOOGL	2011-04-25	13.139389038085938	-0.009529020366627616
1685	GOOGL	2011-04-26	13.333833694458008	1.479860713526726
1686	GOOGL	2011-04-27	13.457456588745117	0.9271369144081332
1687	GOOGL	2011-04-28	13.462713241577148	0.039061265383733
1688	GOOGL	2011-04-29	13.61611557006836	1.139460714482543
1689	GOOGL	2011-05-02	13.477477073669434	-1.0181941808990569
1690	GOOGL	2011-05-03	13.360610961914062	-0.867121577106511
1691	GOOGL	2011-05-04	13.408158302307129	0.3558769919175475
1692	GOOGL	2011-05-05	13.37012004852295	-0.2836948440386067
1693	GOOGL	2011-05-06	13.395895957946777	0.1927874194867618
1694	GOOGL	2011-05-09	13.45545482635498	0.4446053373001302
1695	GOOGL	2011-05-10	13.580080032348633	0.9262058221142455
1696	GOOGL	2011-05-11	13.399649620056152	-1.3286402720947388
1697	GOOGL	2011-05-12	13.389639854431152	-0.07470169675196647
1698	GOOGL	2011-05-13	13.252001762390137	-1.027944691099858
1699	GOOGL	2011-05-16	12.973472595214844	-2.1017893912885888
1700	GOOGL	2011-05-17	13.274774551391602	2.322446468865169
1701	GOOGL	2011-05-18	13.258508682250977	-0.1225321686455283
1702	GOOGL	2011-05-19	13.29454517364502	0.27179898024491944
1703	GOOGL	2011-05-20	13.113863945007324	-1.3590628808864857
1704	GOOGL	2011-05-23	12.972723007202148	-1.076272701905756
1705	GOOGL	2011-05-24	12.96946907043457	-0.025082912552532033
1706	GOOGL	2011-05-25	13.004755020141602	0.2720693462114676
1707	GOOGL	2011-05-26	12.966216087341309	-0.2963449349149938
1708	GOOGL	2011-05-27	13.03553581237793	0.5346179993428901
1709	GOOGL	2011-05-31	13.238739013671875	1.5588404206675843
1710	GOOGL	2011-06-01	13.153153419494629	-0.6464784454838224
1711	GOOGL	2011-06-02	13.214715003967285	0.46803669439006157
1712	GOOGL	2011-06-03	13.090089797973633	-0.9430790293717073
1713	GOOGL	2011-06-06	13.03954029083252	-0.38616623660548965
1714	GOOGL	2011-06-07	12.988739013671875	-0.38959408098429016
1715	GOOGL	2011-06-08	12.992241859436035	0.026968328183918366
1716	GOOGL	2011-06-09	12.931180953979492	-0.4699797472766054
1717	GOOGL	2011-06-10	12.750500679016113	-1.397244966305844
1718	GOOGL	2011-06-13	12.630881309509277	-0.9381542930600117
1719	GOOGL	2011-06-14	12.721972465515137	0.7211781488064561
1720	GOOGL	2011-06-15	12.586336135864258	-1.0661580192736775
1721	GOOGL	2011-06-16	12.521772384643555	-0.5129670026587929
1722	GOOGL	2011-06-17	12.137638092041016	-3.0677309952833354
1723	GOOGL	2011-06-20	12.126626968383789	-0.09071883321720708
1724	GOOGL	2011-06-21	12.337336540222168	1.7375777484351929
1725	GOOGL	2011-06-22	12.187437057495117	-1.2150068391046043
1726	GOOGL	2011-06-23	12.017518043518066	-1.394214494609869
1727	GOOGL	2011-06-24	11.88388442993164	-1.1119901222740758
1728	GOOGL	2011-06-27	12.08208179473877	1.6677826679964536
1729	GOOGL	2011-06-28	12.353604316711426	2.247315707553743
1730	GOOGL	2011-06-29	12.451702117919922	0.7940824288486636
1731	GOOGL	2011-06-30	12.672171592712402	1.7705970854795083
1732	GOOGL	2011-07-01	13.038788795471191	2.8930890027532907
1733	GOOGL	2011-07-05	13.324323654174805	2.1898879043334762
1734	GOOGL	2011-07-06	13.3973970413208	0.5484209858794609
1735	GOOGL	2011-07-07	13.678679466247559	2.09953040922215
1736	GOOGL	2011-07-08	13.31306266784668	-2.67289543046203
1737	GOOGL	2011-07-11	13.195195198059082	-0.8853520240107327
1738	GOOGL	2011-07-12	13.363614082336426	1.2763652355981536
1739	GOOGL	2011-07-13	13.469969749450684	0.795860060452025
1740	GOOGL	2011-07-14	13.236737251281738	-1.7314997918124964
1741	GOOGL	2011-07-15	14.95545482635498	12.984450340334552
1742	GOOGL	2011-07-18	14.888387680053711	-0.4484460491504527
1743	GOOGL	2011-07-19	15.078828811645508	1.279125286661742
1744	GOOGL	2011-07-20	14.898649215698242	-1.1949177101083008
1745	GOOGL	2011-07-21	15.189940452575684	1.9551519917021531
1746	GOOGL	2011-07-22	15.471220970153809	1.8517552353566336
1747	GOOGL	2011-07-25	15.489990234375	0.12131727843200935
1748	GOOGL	2011-07-26	15.57857894897461	0.5719094283417547
1749	GOOGL	2011-07-27	15.195695877075195	-2.4577535162449204
1750	GOOGL	2011-07-28	15.288788795471191	0.612626885593559
1751	GOOGL	2011-07-29	15.107357025146484	-1.1866981273130683
1752	GOOGL	2011-08-01	15.184433937072754	0.5101945482454351
1753	GOOGL	2011-08-02	14.824825286865234	-2.3682716899280365
1754	GOOGL	2011-08-03	15.044294357299805	1.4804158982502091
1755	GOOGL	2011-08-04	14.452451705932617	-3.934000740154442
1756	GOOGL	2011-08-05	14.490489959716797	0.2631958546421842
1757	GOOGL	2011-08-08	13.664163589477539	-5.702542650637932
1758	GOOGL	2011-08-09	14.349599838256836	5.016305932601206
1759	GOOGL	2011-08-10	13.738988876342773	-4.2552473155811565
1760	GOOGL	2011-08-11	14.067317008972168	2.3897547016341614
1761	GOOGL	2011-08-12	14.108358383178711	0.2917498353123493
1762	GOOGL	2011-08-15	13.944695472717285	-1.160042196380262
1763	GOOGL	2011-08-16	13.48848819732666	-3.2715470644962608
1764	GOOGL	2011-08-17	13.34209156036377	-1.0853450351233973
1765	GOOGL	2011-08-18	12.634634971618652	-5.302441416657677
1766	GOOGL	2011-08-19	12.285284996032715	-2.7650183513072357
1767	GOOGL	2011-08-22	12.466716766357422	1.4768218269523015
1768	GOOGL	2011-08-23	12.98348331451416	4.145169557002215
1769	GOOGL	2011-08-24	13.095344543457031	0.8615656232855651
1770	GOOGL	2011-08-25	13.01401424407959	-0.6210626922227624
1771	GOOGL	2011-08-26	13.184684753417969	1.3114363188592826
1772	GOOGL	2011-08-29	13.490489959716797	2.319397179515814
1773	GOOGL	2011-08-30	13.531030654907227	0.3005131415648066
1774	GOOGL	2011-08-31	13.537537574768066	0.048088870883455925
1775	GOOGL	2011-09-01	13.325825691223145	-1.5638876891431175
1776	GOOGL	2011-09-02	13.134134292602539	-1.4384954678407613
1777	GOOGL	2011-09-06	13.067567825317383	-0.5068203644198133
1778	GOOGL	2011-09-07	13.364113807678223	2.269328051898878
1779	GOOGL	2011-09-08	13.3873872756958	0.1741489810136665
1780	GOOGL	2011-09-09	13.134384155273438	-1.8898618170378856
1781	GOOGL	2011-09-12	13.266265869140625	1.0040951468153647
1782	GOOGL	2011-09-13	13.251251220703125	-0.11317916123200211
1783	GOOGL	2011-09-14	13.315065383911133	0.4815708505194305
1784	GOOGL	2011-09-15	13.577577590942383	1.9715427559856336
1785	GOOGL	2011-09-16	13.680681228637695	0.7593669563272787
1786	GOOGL	2011-09-19	13.68043041229248	-0.0018333615192323016
1787	GOOGL	2011-09-20	13.679429054260254	-0.007319638359670755
1788	GOOGL	2011-09-21	13.49349308013916	-1.3592378262540672
1789	GOOGL	2011-09-22	13.029529571533203	-3.438424030385856
1790	GOOGL	2011-09-23	13.150900840759277	0.9315092195749441
1791	GOOGL	2011-09-26	13.310561180114746	1.21406389789378
1792	GOOGL	2011-09-27	13.496996879577637	1.4006599491944494
1793	GOOGL	2011-09-28	13.234233856201172	-1.9468258437108532
1794	GOOGL	2011-09-29	13.200700759887695	-0.2533814701918935
1795	GOOGL	2011-09-30	12.88888931274414	-2.362082534974508
1796	GOOGL	2011-10-03	12.400400161743164	-3.790001908992835
1797	GOOGL	2011-10-04	12.560059547424316	1.287534140823321
1798	GOOGL	2011-10-05	12.63012981414795	0.5578816442634027
1799	GOOGL	2011-10-06	12.880631446838379	1.9833654631943975
1800	GOOGL	2011-10-07	12.890891075134277	0.07965159424243584
1801	GOOGL	2011-10-10	13.442692756652832	4.280554992687402
1802	GOOGL	2011-10-11	13.593092918395996	1.1188246615897013
1803	GOOGL	2011-10-12	13.726225852966309	0.9794160561511278
1804	GOOGL	2011-10-13	13.988739013671875	1.9124933795900967
1805	GOOGL	2011-10-14	14.806806564331055	5.8480435574617795
1806	GOOGL	2011-10-17	14.574825286865234	-1.566720524496168
1807	GOOGL	2011-10-18	14.777527809143066	1.39077154125824
1808	GOOGL	2011-10-19	14.532032012939453	-1.6612778495447733
1809	GOOGL	2011-10-20	14.606355667114258	0.5114470853671893
1810	GOOGL	2011-10-21	14.777027130126953	1.1684739636797836
1811	GOOGL	2011-10-24	14.925424575805664	1.0042442527304019
1812	GOOGL	2011-10-25	14.59359359741211	-2.223259892596008
1813	GOOGL	2011-10-26	14.672422409057617	0.5401603869487293
1814	GOOGL	2011-10-27	14.981732368469238	2.108104243377551
1815	GOOGL	2011-10-28	15.018519401550293	0.24554592337049375
1816	GOOGL	2011-10-31	14.830830574035645	-1.2497159173711525
1817	GOOGL	2011-11-01	14.480731010437012	-2.360620073507902
1818	GOOGL	2011-11-02	14.63513469696045	1.0662699722282731
1819	GOOGL	2011-11-03	14.952451705932617	2.1681864604776724
1820	GOOGL	2011-11-04	14.918417930603027	-0.22761334394469923
1821	GOOGL	2011-11-07	15.223472595214844	2.044819135855147
1822	GOOGL	2011-11-08	15.323823928833008	0.6591881910682273
1823	GOOGL	2011-11-09	15.038788795471191	-1.8600783635049467
1824	GOOGL	2011-11-10	14.891892433166504	-0.9767831991159048
1825	GOOGL	2011-11-11	15.223974227905273	2.229950264743885
1826	GOOGL	2011-11-14	15.340339660644531	0.7643564748419207
1827	GOOGL	2011-11-15	15.429429054260254	0.5807524186982604
1828	GOOGL	2011-11-16	15.302051544189453	-0.8255490830079038
1829	GOOGL	2011-11-17	15.036787033081055	-1.7335225302461232
1830	GOOGL	2011-11-18	14.886886596679688	-0.9968913975544447
1831	GOOGL	2011-11-21	14.53803825378418	-2.34332639420598
1832	GOOGL	2011-11-22	14.514514923095703	-0.1618053982101353
1833	GOOGL	2011-11-23	14.267017364501953	-1.7051727867248845
1834	GOOGL	2011-11-25	14.089089393615723	-1.2471280180042177
1835	GOOGL	2011-11-28	14.71946907043457	4.474240025082787
1836	GOOGL	2011-11-29	14.587838172912598	-0.8942638956072502
1837	GOOGL	2011-11-30	14.999750137329102	2.823666944574166
1838	GOOGL	2011-12-01	15.359609603881836	2.3991030734383356
1839	GOOGL	2011-12-02	15.524524688720703	1.0736932063506899
1840	GOOGL	2011-12-05	15.656907081604004	0.85273073113461
1841	GOOGL	2011-12-06	15.60986042022705	-0.3004850263959913
1842	GOOGL	2011-12-07	15.600350379943848	-0.0609232884035249
1843	GOOGL	2011-12-08	15.416666984558105	-1.177431217326308
1844	GOOGL	2011-12-09	15.701201438903809	1.8456288549963729
1845	GOOGL	2011-12-12	15.650400161743164	-0.3235502541529822
1846	GOOGL	2011-12-13	15.65640640258789	0.03837755445645907
1847	GOOGL	2011-12-14	15.467217445373535	-1.2083804696273348
1848	GOOGL	2011-12-15	15.504003524780273	0.2378325612648613
1849	GOOGL	2011-12-16	15.664665222167969	1.0362594224833988
1850	GOOGL	2011-12-19	15.561310768127441	-0.6597935709105607
1851	GOOGL	2011-12-20	15.775025367736816	1.3733714517616624
1852	GOOGL	2011-12-21	15.661161422729492	-0.7217988076279047
1853	GOOGL	2011-12-22	15.758257865905762	0.6199823918253689
1854	GOOGL	2011-12-23	15.844344139099121	0.5462930859864601
1855	GOOGL	2011-12-27	16.02227210998535	1.1229746673272256
1856	GOOGL	2011-12-28	16.008508682250977	-0.0859018473778006
1857	GOOGL	2011-12-29	16.07607650756836	0.42207445214617056
1858	GOOGL	2011-12-30	16.163663864135742	0.5448304287812178
1859	GOOGL	2012-01-03	16.651901245117188	3.0205860817531294
1860	GOOGL	2012-01-04	16.723724365234375	0.4313208387435541
1861	GOOGL	2012-01-05	16.491741180419922	-1.3871502528270852
1862	GOOGL	2012-01-06	16.266767501831055	-1.3641596489276098
1863	GOOGL	2012-01-09	15.57707691192627	-4.23987488495886
1864	GOOGL	2012-01-10	15.594094276428223	0.1092461993875471
1865	GOOGL	2012-01-11	15.664665222167969	0.45254917976493836
1866	GOOGL	2012-01-12	15.756756782531738	0.5878935748556247
1867	GOOGL	2012-01-13	15.640390396118164	-0.7385173739724138
1868	GOOGL	2012-01-17	15.730230331420898	0.574409800698028
1869	GOOGL	2012-01-18	15.83858871459961	0.6888543962529692
1870	GOOGL	2012-01-19	16.0052547454834	1.0522782925107554
1871	GOOGL	2012-01-20	14.664414405822754	-8.37750077073296
1872	GOOGL	2012-01-23	14.652652740478516	-0.08020548941639616
1873	GOOGL	2012-01-24	14.537788391113281	-0.783915045279937
1874	GOOGL	2012-01-25	14.25150203704834	-1.9692565771554649
1875	GOOGL	2012-01-26	14.216716766357422	-0.24408143506902125
1876	GOOGL	2012-01-27	14.51401424407959	2.091182391884572
1877	GOOGL	2012-01-30	14.456707000732422	-0.3948407544835053
1878	GOOGL	2012-01-31	14.517267227172852	0.4189074762140699
1879	GOOGL	2012-02-01	14.535284996032715	0.12411267615255461
1880	GOOGL	2012-02-02	14.6423921585083	0.7368769343347514
1881	GOOGL	2012-02-03	14.923172950744629	1.9175882546840217
1882	GOOGL	2012-02-06	15.242491722106934	2.1397511937725877
1883	GOOGL	2012-02-07	15.184433937072754	-0.38089431893851833
1884	GOOGL	2012-02-08	15.26151180267334	0.5076110569548486
1885	GOOGL	2012-02-09	15.301801681518555	0.26399664309899595
1886	GOOGL	2012-02-10	15.16291332244873	-0.9076601694398723
1887	GOOGL	2012-02-13	15.320320129394531	1.0381039817246807
1888	GOOGL	2012-02-14	15.259259223937988	-0.39856155054741604
1889	GOOGL	2012-02-15	15.154153823852539	-0.6887975264262214
1890	GOOGL	2012-02-16	15.178177833557129	0.15853085552541835
1891	GOOGL	2012-02-17	15.131131172180176	-0.3099625125813077
1892	GOOGL	2012-02-21	15.365365028381348	1.5480260764101361
1893	GOOGL	2012-02-22	15.213713645935059	-0.9869689536576187
1894	GOOGL	2012-02-23	15.16791820526123	-0.30101421480391855
1895	GOOGL	2012-02-24	15.262763023376465	0.6252988500579759
1896	GOOGL	2012-02-27	15.247998237609863	-0.09673730597787866
1897	GOOGL	2012-02-28	15.475225448608398	1.4902101079607322
1898	GOOGL	2012-02-29	15.471721649169922	-0.022641346648633043
1899	GOOGL	2012-03-01	15.575575828552246	0.6712516017110204
1900	GOOGL	2012-03-02	15.546796798706055	-0.1847702464613521
1901	GOOGL	2012-03-05	15.371622085571289	-1.1267575913087469
1902	GOOGL	2012-03-06	15.139139175415039	-1.5124162489947746
1903	GOOGL	2012-03-07	15.185185432434082	0.30415373348187114
1904	GOOGL	2012-03-08	15.193694114685059	0.05603278464287875
1905	GOOGL	2012-03-09	15.021270751953125	-1.134835027153025
1906	GOOGL	2012-03-12	15.14389419555664	0.8163320242901007
1907	GOOGL	2012-03-13	15.459959983825684	2.0870839705270816
1908	GOOGL	2012-03-14	15.415164947509766	-0.2897487209720051
1909	GOOGL	2012-03-15	15.543793678283691	0.8344298047534338
1910	GOOGL	2012-03-16	15.641641616821289	0.6294984388161451
1911	GOOGL	2012-03-19	15.865365028381348	1.430306466806286
1912	GOOGL	2012-03-20	15.853102684020996	-0.07729002350980174
1913	GOOGL	2012-03-21	16.01551628112793	1.0244909172930416
1914	GOOGL	2012-03-22	16.167417526245117	0.9484629933296684
1915	GOOGL	2012-03-23	16.08083152770996	-0.5355586221151176
1916	GOOGL	2012-03-26	16.24949836730957	1.0488688928117273
1917	GOOGL	2012-03-27	16.191692352294922	-0.3557403047649843
1918	GOOGL	2012-03-28	16.410409927368164	1.350801202952967
1919	GOOGL	2012-03-29	16.226476669311523	-1.1208328059489236
1920	GOOGL	2012-03-30	16.047046661376953	-1.1057853876184853
1921	GOOGL	2012-04-02	16.189189910888672	0.8857907159567135
1922	GOOGL	2012-04-03	16.081581115722656	-0.6646953662186594
1923	GOOGL	2012-04-04	15.894644737243652	-1.162425368089215
1924	GOOGL	2012-04-05	15.823823928833008	-0.4455639593170635
1925	GOOGL	2012-04-09	15.786787033081055	-0.2340578100371027
1926	GOOGL	2012-04-10	15.687187194824219	-0.6309063272224136
1927	GOOGL	2012-04-11	15.914915084838867	1.451680834724689
1928	GOOGL	2012-04-12	16.291542053222656	2.366503159935651
1929	GOOGL	2012-04-13	15.630631446838379	-4.056771324808639
1930	GOOGL	2012-04-16	15.166916847229004	-2.9667041999328236
1931	GOOGL	2012-04-17	15.254505157470703	0.577495816215956
1932	GOOGL	2012-04-18	15.201451301574707	-0.3477913924334275
1933	GOOGL	2012-04-19	14.997496604919434	-1.341679110823757
1934	GOOGL	2012-04-20	14.91641616821289	-0.5406264714868936
1935	GOOGL	2012-04-23	14.954955101013184	0.25836589946062194
1936	GOOGL	2012-04-24	15.046796798706055	0.6141221894183424
1937	GOOGL	2012-04-25	15.258257865905762	1.405356037092842
1938	GOOGL	2012-04-26	15.402152061462402	0.943057830200722
1939	GOOGL	2012-04-27	15.38988971710205	-0.0796144870627069
1940	GOOGL	2012-04-30	15.136385917663574	-1.647209980697717
1941	GOOGL	2012-05-01	15.125876426696777	-0.0694319702468249
1942	GOOGL	2012-05-02	15.196697235107422	0.4682096191507057
1943	GOOGL	2012-05-03	15.290790557861328	0.6191695557145938
1944	GOOGL	2012-05-04	14.939188957214355	-2.299433762541514
1945	GOOGL	2012-05-07	15.203953742980957	1.772283532425245
1946	GOOGL	2012-05-08	15.335084915161133	0.8624807362408227
1947	GOOGL	2012-05-09	15.243993759155273	-0.5940049012431725
1948	GOOGL	2012-05-10	15.356857299804688	0.7403803913369478
1949	GOOGL	2012-05-11	15.145895957946777	-1.373727304613248
1950	GOOGL	2012-05-14	15.11511516571045	-0.20322859949515326
1951	GOOGL	2012-05-15	15.29304313659668	1.1771525981480568
1952	GOOGL	2012-05-16	15.738988876342773	2.9160039356649348
1953	GOOGL	2012-05-17	15.591841697692871	-0.9349214222463709
1954	GOOGL	2012-05-18	15.025025367736816	-3.635339178949759
1955	GOOGL	2012-05-21	15.368118286132812	2.283476466753376
1956	GOOGL	2012-05-22	15.035035133361816	-2.167364582764497
1957	GOOGL	2012-05-23	15.251751899719238	1.4414117721384123
1958	GOOGL	2012-05-24	15.106607437133789	-0.9516576426090495
1959	GOOGL	2012-05-25	14.80305290222168	-2.009415655866831
1960	GOOGL	2012-05-29	14.873373031616211	0.47503801992072603
1961	GOOGL	2012-05-30	14.720470428466797	-1.0280291015655307
1962	GOOGL	2012-05-31	14.536035537719727	-1.2529143796274678
1963	GOOGL	2012-06-01	14.288788795471191	-1.7009227970511742
1964	GOOGL	2012-06-04	14.479228973388672	1.3327944071637399
1965	GOOGL	2012-06-05	14.274524688720703	-1.413778903864249
1966	GOOGL	2012-06-06	14.528779029846191	1.7811755324252054
1967	GOOGL	2012-06-07	14.470219612121582	-0.40305807944571725
1968	GOOGL	2012-06-08	14.525775909423828	0.3839354121184746
1969	GOOGL	2012-06-11	14.226726531982422	-2.0587497652871933
1970	GOOGL	2012-06-12	14.141641616821289	-0.598063897340384
1971	GOOGL	2012-06-13	14.041291236877441	-0.7096091292858264
1972	GOOGL	2012-06-14	13.990240097045898	-0.3635786692997578
1973	GOOGL	2012-06-15	14.126876831054688	0.9766575345453887
1974	GOOGL	2012-06-18	14.28553581237793	1.1231001956105935
1975	GOOGL	2012-06-19	14.552803039550781	1.8708939635381006
1976	GOOGL	2012-06-20	14.452201843261719	-0.6912839816195837
1977	GOOGL	2012-06-21	14.144393920898438	-2.1298340951887207
1978	GOOGL	2012-06-22	14.301301002502441	1.1093234710620736
1979	GOOGL	2012-06-25	14.031532287597656	-1.8863228936834564
1980	GOOGL	2012-06-26	14.131131172180176	0.7098218679263857
1981	GOOGL	2012-06-27	14.246747016906738	0.8181641180585286
1982	GOOGL	2012-06-28	14.121871948242188	-0.8765163620604755
1983	GOOGL	2012-06-29	14.516265869140625	2.792787828298704
1984	GOOGL	2012-07-02	14.526275634765625	0.06895551318248927
1985	GOOGL	2012-07-03	14.71045970916748	1.2679373504454805
1986	GOOGL	2012-07-05	14.91291332244873	1.3762561965013465
1987	GOOGL	2012-07-06	14.664163589477539	-1.6680156827354686
1988	GOOGL	2012-07-09	14.664915084838867	0.0051247066138015995
1989	GOOGL	2012-07-10	14.55705738067627	-0.7354812730835714
1990	GOOGL	2012-07-11	14.29404354095459	-1.8067788897419335
1991	GOOGL	2012-07-12	14.276275634765625	-0.12430286880026342
1992	GOOGL	2012-07-13	14.427427291870117	1.0587611291029475
1993	GOOGL	2012-07-16	14.3873872756958	-0.27752706954814466
1994	GOOGL	2012-07-17	14.432682991027832	0.3148293325540008
1995	GOOGL	2012-07-18	14.533534049987793	0.6987686144194871
1996	GOOGL	2012-07-19	14.841341018676758	2.1179086079839093
1997	GOOGL	2012-07-20	15.285785675048828	2.994639472354743
1998	GOOGL	2012-07-23	15.403153419494629	0.7678227795472781
1999	GOOGL	2012-07-24	15.20445442199707	-1.2899890826645888
2000	GOOGL	2012-07-25	15.214964866638184	0.0691274040448775
2001	GOOGL	2012-07-26	15.349349021911621	0.8832367110363837
2002	GOOGL	2012-07-27	15.88988971710205	3.521587100656798
2003	GOOGL	2012-07-30	15.823323249816895	-0.4189234064570724
2004	GOOGL	2012-07-31	15.840089797973633	0.1059609785632798
2005	GOOGL	2012-08-01	15.832833290100098	-0.04581102737475362
2006	GOOGL	2012-08-02	15.73448371887207	-0.621174804445912
2007	GOOGL	2012-08-03	16.049299240112305	2.000799815647225
2008	GOOGL	2012-08-06	16.08658790588379	0.2323382797816409
2009	GOOGL	2012-08-07	16.029529571533203	-0.3546950707285612
2010	GOOGL	2012-08-08	16.071821212768555	0.2638358227958104
2011	GOOGL	2012-08-09	16.074825286865234	0.01869155994775884
2012	GOOGL	2012-08-10	16.06606674194336	-0.05448609714614472
2013	GOOGL	2012-08-13	16.516767501831055	2.8052962005383764
2014	GOOGL	2012-08-14	16.733232498168945	1.3105772440878294
2015	GOOGL	2012-08-15	16.7052059173584	-0.1674905360552037
2016	GOOGL	2012-08-16	16.83858871459961	0.7984504824487759
2017	GOOGL	2012-08-17	16.945444107055664	0.6345863912182059
2018	GOOGL	2012-08-20	16.905405044555664	-0.23628216674078661
2019	GOOGL	2012-08-21	16.754505157470703	-0.8926132600032388
2020	GOOGL	2012-08-22	16.94644546508789	1.1456041572890152
2021	GOOGL	2012-08-23	16.93693733215332	-0.05610694557840468
2022	GOOGL	2012-08-24	16.98273277282715	0.2703879678818355
2023	GOOGL	2012-08-27	16.74724769592285	-1.386614746014725
2024	GOOGL	2012-08-28	16.948198318481445	1.1999023732569336
2025	GOOGL	2012-08-29	17.217466354370117	1.5887708582867033
2026	GOOGL	2012-08-30	17.059059143066406	-0.9200378734209314
2027	GOOGL	2012-08-31	17.144393920898438	0.5002314436943323
2028	GOOGL	2012-09-04	17.04304313659668	-0.5911599136684265
2029	GOOGL	2012-09-05	17.0350341796875	-0.046992528534894884
2030	GOOGL	2012-09-06	17.50250244140625	2.74415804974526
2031	GOOGL	2012-09-07	17.67142105102539	0.965111190154877
2032	GOOGL	2012-09-10	17.536787033081055	-0.7618743142138173
2033	GOOGL	2012-09-11	17.322071075439453	-1.2243745518296212
2034	GOOGL	2012-09-12	17.289289474487305	-0.18924758367161454
2035	GOOGL	2012-09-13	17.668668746948242	2.1943022761043096
2036	GOOGL	2012-09-14	17.7597599029541	0.5155518919420121
2037	GOOGL	2012-09-17	17.76726722717285	0.042271541168203974
2038	GOOGL	2012-09-18	17.9749755859375	1.1690506824087343
2039	GOOGL	2012-09-19	18.205705642700195	1.2836181927457169
2040	GOOGL	2012-09-20	18.221221923828125	0.08522757333577768
2041	GOOGL	2012-09-21	18.368118286132812	0.8061828285653494
2042	GOOGL	2012-09-24	18.753253936767578	2.0967615987399713
2043	GOOGL	2012-09-25	18.74774742126465	-0.029362986932812696
2044	GOOGL	2012-09-26	18.85535430908203	0.5739723573154665
2045	GOOGL	2012-09-27	18.93143081665039	0.4034742934091451
2046	GOOGL	2012-09-28	18.881380081176758	-0.2643790422307224
2047	GOOGL	2012-10-01	19.06356430053711	0.9648882580462148
2048	GOOGL	2012-10-02	18.943693161010742	-0.6287971002515547
2049	GOOGL	2012-10-03	19.081581115722656	0.7278831721984957
2050	GOOGL	2012-10-04	19.220470428466797	0.7278710915087583
2051	GOOGL	2012-10-05	19.210460662841797	-0.052078671342892235
2052	GOOGL	2012-10-08	18.9649658203125	-1.2779227257373904
2053	GOOGL	2012-10-09	18.62087059020996	-1.8143730569447958
2054	GOOGL	2012-10-10	18.632633209228516	0.06316900684943949
2055	GOOGL	2012-10-11	18.805805206298828	0.929401631673521
2056	GOOGL	2012-10-12	18.637386322021484	-0.8955685886873566
2057	GOOGL	2012-10-15	18.54304313659668	-0.5062039483150649
2058	GOOGL	2012-10-16	18.63613510131836	0.5020317540973318
2059	GOOGL	2012-10-17	18.906156539916992	1.4489132920029624
2060	GOOGL	2012-10-18	17.392391204833984	-8.006732261456529
2061	GOOGL	2012-10-19	17.061811447143555	-1.9007148229195137
2062	GOOGL	2012-10-22	16.983734130859375	-0.4576144597896792
2063	GOOGL	2012-10-23	17.025775909423828	0.24754143135143902
2064	GOOGL	2012-10-24	16.94944953918457	-0.44829892420357176
2065	GOOGL	2012-10-25	16.960960388183594	0.06791281907068125
2066	GOOGL	2012-10-26	16.895645141601562	-0.38509167574930503
2067	GOOGL	2012-10-31	17.024524688720703	0.7627974311664731
2068	GOOGL	2012-11-01	17.20695686340332	1.0715845406449764
2069	GOOGL	2012-11-02	17.2152156829834	0.04799697962656335
2070	GOOGL	2012-11-05	17.09109115600586	-0.7210163919132984
2071	GOOGL	2012-11-06	17.060060501098633	-0.18156040842554066
2072	GOOGL	2012-11-07	16.69469451904297	-2.141645289195404
2073	GOOGL	2012-11-08	16.32357406616211	-2.222984388588467
2074	GOOGL	2012-11-09	16.592342376708984	1.646504064964649
2075	GOOGL	2012-11-12	16.66416358947754	0.43285758657785056
2076	GOOGL	2012-11-13	16.49274253845215	-1.0286807981988
2077	GOOGL	2012-11-14	16.330080032348633	-0.9862671761489916
2078	GOOGL	2012-11-15	16.19769859313965	-0.8106600760482974
2079	GOOGL	2012-11-16	16.195695877075195	-0.01236420132735283
2080	GOOGL	2012-11-19	16.72197151184082	3.2494783722789133
2081	GOOGL	2012-11-20	16.766016006469727	0.2633929533830237
2082	GOOGL	2012-11-21	16.66341209411621	-0.6119755123335402
2083	GOOGL	2012-11-23	16.715965270996094	0.3153806470310938
2084	GOOGL	2012-11-26	16.54529571533203	-1.0209973094415958
2085	GOOGL	2012-11-27	16.784534454345703	1.4459623033027835
2086	GOOGL	2012-11-28	17.108858108520508	1.932276734019478
2087	GOOGL	2012-11-29	17.314565658569336	1.2023452923861866
2088	GOOGL	2012-11-30	17.476726531982422	0.9365575585941865
2089	GOOGL	2012-12-03	17.398649215698242	-0.4467502317513472
2090	GOOGL	2012-12-04	17.29304313659668	-0.6069786096168706
2091	GOOGL	2012-12-05	17.21271324157715	-0.464521451690203
2092	GOOGL	2012-12-06	17.29554557800293	0.4812276557637718
2093	GOOGL	2012-12-07	17.122371673583984	-1.0012630341028061
2094	GOOGL	2012-12-10	17.152652740478516	0.17685089117209785
2095	GOOGL	2012-12-11	17.43943977355957	1.671968980076577
2096	GOOGL	2012-12-12	17.45645523071289	0.09756882889735419
2097	GOOGL	2012-12-13	17.585084915161133	0.7368602774630473
2098	GOOGL	2012-12-14	17.566566467285156	-0.10530769663791295
2099	GOOGL	2012-12-17	18.037538528442383	2.681070669298613
2100	GOOGL	2012-12-18	18.0447940826416	0.04022474678448962
2101	GOOGL	2012-12-19	18.020771026611328	-0.13313012007925007
2102	GOOGL	2012-12-20	18.077077865600586	0.31245521574025936
2103	GOOGL	2012-12-21	17.908658981323242	-0.9316709566087211
2104	GOOGL	2012-12-24	17.7552547454834	-0.8565925343702596
2105	GOOGL	2012-12-26	17.73948860168457	-0.08879705768704005
2106	GOOGL	2012-12-27	17.674924850463867	-0.3639549745226178
2107	GOOGL	2012-12-28	17.51776885986328	-0.889146584385403
2108	GOOGL	2012-12-31	17.70220184326172	1.0528337533954435
2109	GOOGL	2013-01-02	18.099348068237305	2.243484898048198
2110	GOOGL	2013-01-03	18.109859466552734	0.058076115646810145
2111	GOOGL	2013-01-04	18.46771812438965	1.9760432624993385
2112	GOOGL	2013-01-07	18.387136459350586	-0.43633796279703985
2113	GOOGL	2013-01-08	18.35085105895996	-0.19734122532262255
2114	GOOGL	2013-01-09	18.471471786499023	0.6573031798444484
2115	GOOGL	2013-01-10	18.55555534362793	0.4552076743032707
2116	GOOGL	2013-01-11	18.518268585205078	-0.2009466045739039
2117	GOOGL	2013-01-14	18.099348068237305	-2.262201323197488
2118	GOOGL	2013-01-15	18.14139175415039	0.232293924369964
2119	GOOGL	2013-01-16	17.897647857666016	-1.3435788157135753
2120	GOOGL	2013-01-17	17.800800323486328	-0.541118782478478
2121	GOOGL	2013-01-18	17.630380630493164	-0.9573709602725744
2122	GOOGL	2013-01-22	17.589338302612305	-0.23279320362417089
2123	GOOGL	2013-01-23	18.556055068969727	5.496038280268034
2124	GOOGL	2013-01-24	18.87412452697754	1.7141006362915157
2125	GOOGL	2013-01-25	18.860610961914062	-0.07159836761785332
2126	GOOGL	2013-01-28	18.787036895751953	-0.39009375841896343
2127	GOOGL	2013-01-29	18.86086082458496	0.39295142306183806
2128	GOOGL	2013-01-30	18.864614486694336	0.019901859964321922
2129	GOOGL	2013-01-31	18.911161422729492	0.24674204748782458
2130	GOOGL	2013-02-01	19.409408569335938	2.6346723792838977
2131	GOOGL	2013-02-04	18.99449348449707	-2.1377008132765773
2132	GOOGL	2013-02-05	19.162662506103516	0.8853567047929056
2133	GOOGL	2013-02-06	19.273523330688477	0.5785251634508048
2134	GOOGL	2013-02-07	19.368118286132812	0.4908026094726292
2135	GOOGL	2013-02-08	19.65390396118164	1.4755469314406522
2136	GOOGL	2013-02-11	19.580080032348633	-0.3756196681270918
2137	GOOGL	2013-02-12	19.537036895751953	-0.2198312597577079
2138	GOOGL	2013-02-13	19.59109115600586	0.27667583647579264
2139	GOOGL	2013-02-14	19.7152156829834	0.633576384230583
2140	GOOGL	2013-02-15	19.842092514038086	0.6435477708935045
2141	GOOGL	2013-02-19	20.19144058227539	1.7606412629622925
2142	GOOGL	2013-02-20	19.831331253051758	-1.783475169868498
2143	GOOGL	2013-02-21	19.908157348632812	0.38739757104926387
2144	GOOGL	2013-02-22	20.01276206970215	0.5254364793159549
2145	GOOGL	2013-02-25	19.789039611816406	-1.1178989542100282
2146	GOOGL	2013-02-26	19.77302360534668	-0.08093372282788058
2147	GOOGL	2013-02-27	20.014514923095703	1.2213170963075282
2148	GOOGL	2013-02-28	20.050050735473633	0.17755020551071254
2149	GOOGL	2013-03-01	20.174924850463867	0.6228119651054076
2150	GOOGL	2013-03-04	20.55805778503418	1.8990550765868308
2151	GOOGL	2013-03-05	20.985986709594727	2.0815630009176633
2152	GOOGL	2013-03-06	20.80530548095703	-0.8609613221335355
2153	GOOGL	2013-03-07	20.83583641052246	0.14674588456955462
2154	GOOGL	2013-03-08	20.808809280395508	-0.12971463969310149
2155	GOOGL	2013-03-11	20.89139175415039	0.3968630431568476
2156	GOOGL	2013-03-12	20.710960388183594	-0.8636636950286047
2157	GOOGL	2013-03-13	20.65340232849121	-0.2779111089663555
2158	GOOGL	2013-03-14	20.559059143066406	-0.4567924641387444
2159	GOOGL	2013-03-15	20.377878189086914	-0.8812706491998945
2160	GOOGL	2013-03-18	20.2149658203125	-0.7994569761520132
2161	GOOGL	2013-03-19	20.303302764892578	0.43698785031491827
2162	GOOGL	2013-03-20	20.388137817382812	0.4178386810885115
2163	GOOGL	2013-03-21	20.301801681518555	-0.42346258710616036
2164	GOOGL	2013-03-22	20.27802848815918	-0.11709893403705207
2165	GOOGL	2013-03-25	20.261260986328125	-0.08268802778753637
2166	GOOGL	2013-03-26	20.33083152770996	0.3433672831556711
2167	GOOGL	2013-03-27	20.08658790588379	-1.2013459532792758
2168	GOOGL	2013-03-28	19.874624252319336	-1.055249674845793
2169	GOOGL	2013-04-01	20.049800872802734	0.8814084646805664
2170	GOOGL	2013-04-02	20.346345901489258	1.4790422636505207
2171	GOOGL	2013-04-03	20.175174713134766	-0.8412871243969278
2172	GOOGL	2013-04-04	19.89664649963379	-1.380549201983583
2173	GOOGL	2013-04-05	19.59584617614746	-1.5118141818113107
2174	GOOGL	2013-04-08	19.390640258789062	-1.0471908970595023
2175	GOOGL	2013-04-09	19.460710525512695	0.36136128456032424
2176	GOOGL	2013-04-10	19.774274826049805	1.6112685100887258
2177	GOOGL	2013-04-11	19.779529571533203	0.026573644442717814
2178	GOOGL	2013-04-12	19.771020889282227	-0.0430176168760954
2179	GOOGL	2013-04-15	19.56781768798828	-1.0277830488970907
2180	GOOGL	2013-04-16	19.854103088378906	1.463042046668095
2181	GOOGL	2013-04-17	19.58358383178711	-1.362535771007145
2182	GOOGL	2013-04-18	19.16691780090332	-2.1276291125400526
2183	GOOGL	2013-04-19	20.016767501831055	4.433940343228704
2184	GOOGL	2013-04-22	20.02277374267578	0.030006047900466015
2185	GOOGL	2013-04-23	20.21771812438965	0.9736132676681608
2186	GOOGL	2013-04-24	20.35660743713379	0.6869682913255737
2187	GOOGL	2013-04-25	20.24774742126465	-0.5347650201799392
2188	GOOGL	2013-04-26	20.05555534362793	-0.9492022674822298
2189	GOOGL	2013-04-29	20.496997833251953	2.2010983094730374
2190	GOOGL	2013-04-30	20.634885787963867	0.6727226876524384
2191	GOOGL	2013-05-01	20.531280517578125	-0.5020879274562073
2192	GOOGL	2013-05-02	20.761011123657227	1.1189297515194596
2193	GOOGL	2013-05-03	21.16416358947754	1.9418729820963154
2194	GOOGL	2013-05-06	21.56031036376953	1.8717809121875595
2195	GOOGL	2013-05-07	21.45220184326172	-0.5014237674865751
2196	GOOGL	2013-05-08	21.862613677978516	1.9131455023378319
2197	GOOGL	2013-05-09	21.808809280395508	-0.24610231134991611
2198	GOOGL	2013-05-10	22.02777862548828	1.0040408088194397
2199	GOOGL	2013-05-13	21.9602108001709	-0.306739169964243
2200	GOOGL	2013-05-14	22.19969940185547	1.0905569343747201
2201	GOOGL	2013-05-15	22.920169830322266	3.2454062346744195
2202	GOOGL	2013-05-16	22.619369506835938	-1.312382611966445
2203	GOOGL	2013-05-17	22.75225257873535	0.5874746944615428
2204	GOOGL	2013-05-20	22.735986709594727	-0.0714912472263407
2205	GOOGL	2013-05-21	22.69694709777832	-0.17170845635624543
2206	GOOGL	2013-05-22	22.25775718688965	-1.9350175554300075
2207	GOOGL	2013-05-23	22.091842651367188	-0.7454234230760193
2208	GOOGL	2013-05-24	21.854854583740234	-1.0727401573824236
2209	GOOGL	2013-05-28	22.053804397583008	0.9103232102527503
2210	GOOGL	2013-05-29	21.72947883605957	-1.4706104927591612
2211	GOOGL	2013-05-30	21.790790557861328	0.2821591915035393
2212	GOOGL	2013-05-31	21.80230140686035	0.05282437536380247
2213	GOOGL	2013-06-03	21.712461471557617	-0.41206629348984336
2214	GOOGL	2013-06-04	21.498998641967773	-0.9831350990281318
2215	GOOGL	2013-06-05	21.514013290405273	0.06983882685676068
2216	GOOGL	2013-06-06	21.637638092041016	0.5746245480422463
2217	GOOGL	2013-06-07	22.0152645111084	1.7452293889982595
2218	GOOGL	2013-06-10	22.27777862548828	1.1924186250291235
2219	GOOGL	2013-06-11	22.01726722717285	-1.1693778033029512
2220	GOOGL	2013-06-12	21.821321487426758	-0.8899639438643248
2221	GOOGL	2013-06-13	21.94694709777832	0.5757012031739173
2222	GOOGL	2013-06-14	21.897897720336914	-0.22349066238178672
2223	GOOGL	2013-06-17	22.178428649902344	1.2810861259293205
2224	GOOGL	2013-06-18	22.53803825378418	1.6214386039626882
2225	GOOGL	2013-06-19	22.539539337158203	0.006660221963961099
2226	GOOGL	2013-06-20	22.140640258789062	-1.769774760709164
2227	GOOGL	2013-06-21	22.04529571533203	-0.4306313744435797
2228	GOOGL	2013-06-24	21.766517639160156	-1.2645694563216514
2229	GOOGL	2013-06-25	21.676677703857422	-0.4127437231443154
2230	GOOGL	2013-06-26	21.863113403320312	0.8600750632081988
2231	GOOGL	2013-06-27	21.948699951171875	0.3914655075546669
2232	GOOGL	2013-06-28	22.031280517578125	0.37624354330763055
2233	GOOGL	2013-07-01	22.219219207763672	0.8530538660047382
2234	GOOGL	2013-07-02	22.079830169677734	-0.6273354467704828
2235	GOOGL	2013-07-03	22.182933807373047	0.4669584725198961
2236	GOOGL	2013-07-05	22.359609603881836	0.7964491894668413
2237	GOOGL	2013-07-08	22.649900436401367	1.2982822046639475
2238	GOOGL	2013-07-09	22.653654098510742	0.016572532492653558
2239	GOOGL	2013-07-10	22.672422409057617	0.0828489322970194
2240	GOOGL	2013-07-11	23.029029846191406	1.5728687067479985
2241	GOOGL	2013-07-12	23.098098754882812	0.2999210524833762
2242	GOOGL	2013-07-15	23.140390396118164	0.18309576768265057
2243	GOOGL	2013-07-16	23.013263702392578	-0.5493714304271702
2244	GOOGL	2013-07-17	22.986736297607422	-0.11527006828848663
2245	GOOGL	2013-07-18	22.7897891998291	-0.8567858230436154
2246	GOOGL	2013-07-19	22.437437057495117	-1.5460965401848714
2247	GOOGL	2013-07-22	22.79029083251953	1.5726117654179417
2248	GOOGL	2013-07-23	22.617618560791016	-0.7576571663672205
2249	GOOGL	2013-07-24	22.595094680786133	-0.09958555072605568
2250	GOOGL	2013-07-25	22.21471405029297	-1.683465530315409
2251	GOOGL	2013-07-26	22.155906677246094	-0.26472261994342494
2252	GOOGL	2013-07-29	22.078828811645508	-0.34788856408997093
2253	GOOGL	2013-07-30	22.29529571533203	0.9804274743610897
2254	GOOGL	2013-07-31	22.215965270996094	-0.3558169640305975
2255	GOOGL	2013-08-01	22.628128051757812	1.8552548841972438
2256	GOOGL	2013-08-02	22.68693733215332	0.2598945889867421
2257	GOOGL	2013-08-05	22.647647857666016	-0.17318104207755258
2258	GOOGL	2013-08-06	22.436687469482422	-0.9314891749881427
2259	GOOGL	2013-08-07	22.28853988647461	-0.6602916906041423
2260	GOOGL	2013-08-08	22.338838577270508	0.22567064084095811
2261	GOOGL	2013-08-09	22.282533645629883	-0.252049503137175
2262	GOOGL	2013-08-12	22.159910202026367	-0.5503119418718616
2263	GOOGL	2013-08-13	22.053302764892578	-0.4810824419497872
2264	GOOGL	2013-08-14	21.767017364501953	-1.298152042996359
2265	GOOGL	2013-08-15	21.51301383972168	-1.1669192913610016
2266	GOOGL	2013-08-16	21.444194793701172	-0.3198949553662289
2267	GOOGL	2013-08-19	21.662912368774414	1.019938389747721
2268	GOOGL	2013-08-20	21.65715789794922	-0.026563698948856018
2269	GOOGL	2013-08-21	21.7550048828125	0.45179974826035085
2270	GOOGL	2013-08-22	21.864614486694336	0.5038362642172167
2271	GOOGL	2013-08-23	21.777027130126953	-0.4005895307263918
2272	GOOGL	2013-08-26	21.68143081665039	-0.4389777948355156
2273	GOOGL	2013-08-27	21.2750244140625	-1.874444569754996
2274	GOOGL	2013-08-28	21.2349853515625	-0.18819749261267393
2275	GOOGL	2013-08-29	21.40715789794922	0.8107966336508454
2276	GOOGL	2013-08-30	21.193693161010742	-0.9971652377026907
2277	GOOGL	2013-09-03	21.531030654907227	1.5916881089751422
2278	GOOGL	2013-09-04	21.812562942504883	1.3075653093898243
2279	GOOGL	2013-09-05	22.011011123657227	0.9097884630771214
2280	GOOGL	2013-09-06	22.011512756347656	0.0022790079365897498
2281	GOOGL	2013-09-09	22.223472595214844	0.9629498945094683
2282	GOOGL	2013-09-10	22.238988876342773	0.06981933656611261
2283	GOOGL	2013-09-11	22.42717742919922	0.8462100228695091
2284	GOOGL	2013-09-12	22.348848342895508	-0.3492596718913443
2285	GOOGL	2013-09-13	22.248998641967773	-0.4467778356886831
2286	GOOGL	2013-09-16	22.216215133666992	-0.14734824172689676
2287	GOOGL	2013-09-17	22.174924850463867	-0.18585651495853783
2288	GOOGL	2013-09-18	22.605606079101562	1.9421992703108737
2289	GOOGL	2013-09-19	22.48223114013672	-0.5457714273757186
2290	GOOGL	2013-09-20	22.60034942626953	0.5253850714217689
2291	GOOGL	2013-09-23	22.18468475341797	-1.839195779727254
2292	GOOGL	2013-09-24	22.193193435668945	0.03835385693125026
2293	GOOGL	2013-09-25	21.95270347595215	-1.0836203469946848
2294	GOOGL	2013-09-26	21.976226806640625	0.10715459585306508
2295	GOOGL	2013-09-27	21.931682586669922	-0.2026927568714476
2296	GOOGL	2013-09-30	21.91967010498047	-0.05477227587068478
2297	GOOGL	2013-10-01	22.19719696044922	1.2661087239889346
2298	GOOGL	2013-10-02	22.22197151184082	0.11161117070657145
2299	GOOGL	2013-10-03	21.92417335510254	-1.3401068243634517
2300	GOOGL	2013-10-04	21.830581665039062	-0.42688811362502355
2301	GOOGL	2013-10-07	21.665164947509766	-0.7577293178321787
2302	GOOGL	2013-10-08	21.363113403320312	-1.394180680928403
2303	GOOGL	2013-10-09	21.417917251586914	0.25653493117760995
2304	GOOGL	2013-10-10	21.72772789001465	1.4465021728701455
2305	GOOGL	2013-10-11	21.821571350097656	0.4319064586874477
2306	GOOGL	2013-10-14	21.92467498779297	0.4724849372263584
2307	GOOGL	2013-10-15	22.072322845458984	0.6734323667202391
2308	GOOGL	2013-10-16	22.473222732543945	1.8163013013713591
2309	GOOGL	2013-10-17	22.241992950439453	-1.0289124299455388
2310	GOOGL	2013-10-18	25.31056022644043	13.796278430797493
2311	GOOGL	2013-10-21	25.107608795166016	-0.8018448799975708
2312	GOOGL	2013-10-22	25.200199127197266	0.3687739951129032
2313	GOOGL	2013-10-23	25.81106185913086	2.4240393056034204
2314	GOOGL	2013-10-24	25.664413452148438	-0.5681610767615308
2315	GOOGL	2013-10-25	25.405405044555664	-1.0092122622466948
2316	GOOGL	2013-10-28	25.400400161743164	-0.01970007092475523
2317	GOOGL	2013-10-29	25.93193244934082	2.0926138336915923
2318	GOOGL	2013-10-30	25.786285400390625	-0.5616513510311005
2319	GOOGL	2013-10-31	25.79029083251953	0.015533187765170986
2320	GOOGL	2013-11-01	25.701702117919922	-0.343496376891983
2321	GOOGL	2013-11-04	25.678428649902344	-0.0905522440140305
2322	GOOGL	2013-11-05	25.56356430053711	-0.4473184513401729
2323	GOOGL	2013-11-06	25.594343185424805	0.12040138270956735
2324	GOOGL	2013-11-07	25.223974227905273	-1.4470734991568146
2325	GOOGL	2013-11-08	25.426176071166992	0.8016256337513239
2326	GOOGL	2013-11-11	25.2900390625	-0.5354206951369678
2327	GOOGL	2013-11-12	25.319820404052734	0.11775917577325767
2328	GOOGL	2013-11-13	25.837587356567383	2.0449076820141077
2329	GOOGL	2013-11-14	25.90665626525879	0.26731949751435113
2330	GOOGL	2013-11-15	25.864864349365234	-0.16131729029653652
2331	GOOGL	2013-11-18	25.814565658569336	-0.19446725146707866
2332	GOOGL	2013-11-19	25.655656814575195	-0.6155782208227434
2333	GOOGL	2013-11-20	25.583332061767578	-0.2819056761257044
2334	GOOGL	2013-11-21	25.877628326416016	1.1503437626416257
2335	GOOGL	2013-11-22	25.82307243347168	-0.21082261579838946
2336	GOOGL	2013-11-25	26.174423217773438	1.3606079803514692
2337	GOOGL	2013-11-26	26.486736297607422	1.1931994727658823
2338	GOOGL	2013-11-27	26.604354858398438	0.4440658881843529
2339	GOOGL	2013-11-29	26.516265869140625	-0.3311074060117769
2340	GOOGL	2013-12-02	26.38838768005371	-0.4822631878787176
2341	GOOGL	2013-12-03	26.357858657836914	-0.11569112363720713
2342	GOOGL	2013-12-04	26.480981826782227	0.46712128835513234
2343	GOOGL	2013-12-05	26.4599609375	-0.0793810796734351
2344	GOOGL	2013-12-06	26.773523330688477	1.1850448076213382
2345	GOOGL	2013-12-09	26.980480194091797	0.7729907672110681
2346	GOOGL	2013-12-10	27.143644332885742	0.6047488318227767
2347	GOOGL	2013-12-11	26.959209442138672	-0.679477259888861
2348	GOOGL	2013-12-12	26.775775909423828	-0.6804113937707967
2349	GOOGL	2013-12-13	26.546295166015625	-0.8570461008655106
2350	GOOGL	2013-12-16	26.851350784301758	1.1491457334380284
2351	GOOGL	2013-12-17	26.773273468017578	-0.29077612113960205
2352	GOOGL	2013-12-18	27.145896911621094	1.3917739422063535
2353	GOOGL	2013-12-19	27.18268394470215	0.13551599787187119
2354	GOOGL	2013-12-20	27.54304313659668	1.325693933048
2355	GOOGL	2013-12-23	27.905405044555664	1.3156204496427293
2356	GOOGL	2013-12-24	27.823823928833008	-0.2923487962005811
2357	GOOGL	2013-12-26	27.96446418762207	0.5054670384228466
2358	GOOGL	2013-12-27	27.987987518310547	0.08411865334037039
2359	GOOGL	2013-12-30	27.764263153076172	-0.7993585286830918
2360	GOOGL	2013-12-31	28.045795440673828	1.0140095778715663
2361	GOOGL	2014-01-02	27.85585594177246	-0.6772476797926918
2362	GOOGL	2014-01-03	27.652652740478516	-0.7294810890704828
2363	GOOGL	2014-01-06	27.960960388183594	1.11492973422318
2364	GOOGL	2014-01-07	28.5	1.9278293890227172
2365	GOOGL	2014-01-08	28.559309005737305	0.20810177451686673
2366	GOOGL	2014-01-09	28.284284591674805	-0.9629939366083806
2367	GOOGL	2014-01-10	28.28278350830078	-0.005307128660647642
2368	GOOGL	2014-01-13	28.102603912353516	-0.6370645799215091
2369	GOOGL	2014-01-14	28.763763427734375	2.3526628259889604
2370	GOOGL	2014-01-15	28.744243621826172	-0.06786248940353623
2371	GOOGL	2014-01-16	28.93443489074707	0.6616673286768293
2372	GOOGL	2014-01-17	28.792041778564453	-0.49212335654826855
2373	GOOGL	2014-01-21	29.12162208557129	1.144692375558476
2374	GOOGL	2014-01-22	29.15465545654297	0.11343245535779811
2375	GOOGL	2014-01-23	29.031532287597656	-0.42231049215737393
2376	GOOGL	2014-01-24	28.12387466430664	-3.1264544161824004
2377	GOOGL	2014-01-27	27.558307647705078	-2.010985411335764
2378	GOOGL	2014-01-28	28.10335350036621	1.9777914508713357
2379	GOOGL	2014-01-29	27.700700759887695	-1.4327569144844898
2380	GOOGL	2014-01-30	28.413162231445312	2.5719980073186655
2381	GOOGL	2014-01-31	29.553804397583008	4.014485106748622
2382	GOOGL	2014-02-03	28.36411476135254	-4.025504196433561
2383	GOOGL	2014-02-04	28.48248291015625	0.417316562845782
2384	GOOGL	2014-02-05	28.60860824584961	0.44281720835646077
2385	GOOGL	2014-02-06	29.02802848815918	1.4660630769076866
2386	GOOGL	2014-02-07	29.465465545654297	1.506947182698104
2387	GOOGL	2014-02-10	29.352603912353516	-0.38303020573664526
2388	GOOGL	2014-02-11	29.784284591674805	1.470672518902516
2389	GOOGL	2014-02-12	29.69694709777832	-0.2932334789766844
2390	GOOGL	2014-02-13	30.027528762817383	1.1131840049100283
2391	GOOGL	2014-02-14	30.100099563598633	0.24168089673470838
2392	GOOGL	2014-02-18	30.30230140686035	0.6717646990983761
2393	GOOGL	2014-02-19	30.08858871459961	-0.7052688486966163
2394	GOOGL	2014-02-20	30.132883071899414	0.14721314356067605
2395	GOOGL	2014-02-21	30.124874114990234	-0.026578793970921666
2396	GOOGL	2014-02-24	30.343093872070312	0.7243839633888749
2397	GOOGL	2014-02-25	30.53053092956543	0.6177255960956751
2398	GOOGL	2014-02-26	30.5347843170166	0.013931586912074856
2399	GOOGL	2014-02-27	30.510761260986328	-0.0786743923941402
2400	GOOGL	2014-02-28	30.421672821044922	-0.2919902233161298
2401	GOOGL	2014-03-03	30.097347259521484	-1.0661003536238112
2402	GOOGL	2014-03-04	30.403152465820312	1.0160536862666047
2403	GOOGL	2014-03-05	30.48698616027832	0.2757401376461077
2404	GOOGL	2014-03-06	30.520771026611328	0.11081733745470501
2405	GOOGL	2014-03-07	30.400150299072266	-0.39520865129485383
2406	GOOGL	2014-03-10	30.319570541381836	-0.26506368191504537
2407	GOOGL	2014-03-11	30.0297794342041	-0.9557889574399181
2408	GOOGL	2014-03-12	30.21271324157715	0.6091746620179528
2409	GOOGL	2014-03-13	29.756256103515625	-1.5108114733415334
2410	GOOGL	2014-03-14	29.349348068237305	-1.3674705374989826
2411	GOOGL	2014-03-17	29.832332611083984	1.6456397659114552
2412	GOOGL	2014-03-18	30.311811447143555	1.607245542312774
2413	GOOGL	2014-03-19	30.011260986328125	-0.9915291975852947
2414	GOOGL	2014-03-20	29.958959579467773	-0.17427260681974754
2415	GOOGL	2014-03-21	29.605606079101562	-1.1794585170053051
2416	GOOGL	2014-03-24	28.97722625732422	-2.1225028128065038
2417	GOOGL	2014-03-25	28.996997833251953	0.06823143026926104
2418	GOOGL	2014-03-26	28.327577590942383	-2.3085846547255984
2419	GOOGL	2014-03-27	27.884885787963867	-1.5627591224745774
2420	GOOGL	2014-03-28	28.031782150268555	0.5267956391203699
2421	GOOGL	2014-03-31	27.890640258789062	-0.5035066651234654
2422	GOOGL	2014-04-01	28.400651931762695	1.8286122808274907
2423	GOOGL	2014-04-02	28.405906677246094	0.01850220021717419
2424	GOOGL	2014-04-03	28.575000762939453	0.5952779033411737
2425	GOOGL	2014-04-04	27.262500762939453	-4.593175730382681
2426	GOOGL	2014-04-07	27.0314998626709	-0.8473210226648598
2427	GOOGL	2014-04-08	27.875499725341797	3.12228276994877
2428	GOOGL	2014-04-09	28.351999282836914	1.7093848081292995
2429	GOOGL	2014-04-10	27.33449935913086	-3.5888118984328754
2430	GOOGL	2014-04-11	26.88800048828125	-1.6334627716547478
2431	GOOGL	2014-04-14	27.260000228881836	1.3835158206082276
2432	GOOGL	2014-04-15	27.434999465942383	0.6419634467762725
2433	GOOGL	2014-04-16	28.19499969482422	2.7701849596363015
2434	GOOGL	2014-04-17	27.16699981689453	-3.6460361378134687
2435	GOOGL	2014-04-21	26.9685001373291	-0.7306647068256233
2436	GOOGL	2014-04-22	27.274999618530273	1.1365091853103193
2437	GOOGL	2014-04-23	26.875499725341797	-1.4647109029364058
2438	GOOGL	2014-04-24	26.722000122070312	-0.5711506942761901
2439	GOOGL	2014-04-25	26.155000686645508	-2.121845044662307
2440	GOOGL	2014-04-28	26.14900016784668	-0.022942147357285503
2441	GOOGL	2014-04-29	26.816499710083008	2.5526771117509117
2442	GOOGL	2014-04-30	26.743999481201172	-0.2703567940098295
2443	GOOGL	2014-05-01	26.92650032043457	0.682399202713424
2444	GOOGL	2014-05-02	26.693500518798828	-0.8653178053700472
2445	GOOGL	2014-05-05	26.76650047302246	0.2734746391625187
2446	GOOGL	2014-05-06	26.12849998474121	-2.3835782676345008
2447	GOOGL	2014-05-07	25.899999618530273	-0.8745253893043259
2448	GOOGL	2014-05-08	26.008499145507812	0.4189170987474178
2449	GOOGL	2014-05-09	26.33099937438965	1.23998015832274
2450	GOOGL	2014-05-12	26.921499252319336	2.242603364701856
2451	GOOGL	2014-05-13	27.07699966430664	0.577606806106501
2452	GOOGL	2014-05-14	26.720500946044922	-1.3166108604405702
2453	GOOGL	2014-05-15	26.45599937438965	-0.9898825332255723
2454	GOOGL	2014-05-16	26.415000915527344	-0.15496847532432412
2455	GOOGL	2014-05-19	26.941499710083008	1.9931810573823538
2456	GOOGL	2014-05-20	27.019500732421875	0.2895199717099395
2457	GOOGL	2014-05-21	27.485000610351562	1.7228293096145597
2458	GOOGL	2014-05-22	27.772499084472656	1.046019529695097
2459	GOOGL	2014-05-23	28.190000534057617	1.5032908933225286
2460	GOOGL	2014-05-27	28.743499755859375	1.9634594229008595
2461	GOOGL	2014-05-28	28.522499084472656	-0.7688718258522687
2462	GOOGL	2014-05-29	28.527999877929688	0.01928580465806462
2463	GOOGL	2014-05-30	28.582500457763672	0.1910424147055112
2464	GOOGL	2014-06-02	28.216999053955078	-1.2787593735848812
2465	GOOGL	2014-06-03	27.725500106811523	-1.7418540724466691
2466	GOOGL	2014-06-04	27.687999725341797	-0.13525592442068524
2467	GOOGL	2014-06-05	28.24650001525879	2.0171203967682017
2468	GOOGL	2014-06-06	28.30150032043457	0.19471546969029863
2469	GOOGL	2014-06-09	28.536500930786133	0.8303468285809634
2470	GOOGL	2014-06-10	28.415000915527344	-0.42577054402528347
2471	GOOGL	2014-06-11	28.375	-0.1407739371406591
2472	GOOGL	2014-06-12	27.975000381469727	-1.4096902855692428
2473	GOOGL	2014-06-13	28.017499923706055	0.15191971995280884
2474	GOOGL	2014-06-16	27.614999771118164	-1.4366026722010594
2475	GOOGL	2014-06-17	27.5310001373291	-0.30418118589635723
2476	GOOGL	2014-06-18	28.033000946044922	1.8234020057817046
2477	GOOGL	2014-06-19	28.249500274658203	0.7723016491526513
2478	GOOGL	2014-06-20	28.326000213623047	0.2708010344291578
2479	GOOGL	2014-06-23	28.714500427246094	1.371532199015535
2480	GOOGL	2014-06-24	28.62700080871582	-0.30472276107317287
2481	GOOGL	2014-06-25	29.296499252319336	2.338695723233708
2482	GOOGL	2014-06-26	29.238500595092773	-0.19797128908489725
2483	GOOGL	2014-06-27	29.284500122070312	0.15732519124205258
2484	GOOGL	2014-06-30	29.23349952697754	-0.1741555938471917
2485	GOOGL	2014-07-01	29.574499130249023	1.1664686362876209
2486	GOOGL	2014-07-02	29.538999557495117	-0.12003440057450909
2487	GOOGL	2014-07-03	29.65399932861328	0.389315050749528
2488	GOOGL	2014-07-07	29.538000106811523	-0.3911756404804012
2489	GOOGL	2014-07-08	28.920000076293945	-2.092220286691193
2490	GOOGL	2014-07-09	29.167999267578125	0.8575352373095813
2491	GOOGL	2014-07-10	29.00200080871582	-0.5691115710045325
2492	GOOGL	2014-07-11	29.332500457763672	1.1395753390522234
2493	GOOGL	2014-07-14	29.71299934387207	1.2971921253569496
2494	GOOGL	2014-07-15	29.652999877929688	-0.2019300214293529
2495	GOOGL	2014-07-16	29.5310001373291	-0.4114246150568657
2496	GOOGL	2014-07-17	29.041000366210938	-1.65927252324507
2497	GOOGL	2014-07-18	30.25550079345703	4.182019943979465
2498	GOOGL	2014-07-21	29.922000885009766	-1.1022785929869272
2499	GOOGL	2014-07-22	30.178499221801758	0.8572232110336309
2500	GOOGL	2014-07-23	30.25950050354004	0.2684072562487261

The file is too large to be shown. View raw