va-project/Companies_Data/GOOGL_Data/GOOGL_price_history.csv

1	symbol	date	Closing Price
2	GOOGL	2004-08-19	2.5110108852386475
3	GOOGL	2004-08-20	2.7104599475860596
4	GOOGL	2004-08-23	2.7377378940582275
5	GOOGL	2004-08-24	2.6243739128112793
6	GOOGL	2004-08-25	2.6526529788970947
7	GOOGL	2004-08-26	2.7004499435424805
8	GOOGL	2004-08-27	2.6564059257507324
9	GOOGL	2004-08-30	2.5528030395507812
10	GOOGL	2004-08-31	2.561811923980713
11	GOOGL	2004-09-01	2.508759021759033
12	GOOGL	2004-09-02	2.540290117263794
13	GOOGL	2004-09-03	2.5027530193328857
14	GOOGL	2004-09-07	2.5420420169830322
15	GOOGL	2004-09-08	2.5600600242614746
16	GOOGL	2004-09-09	2.560309886932373
17	GOOGL	2004-09-10	2.6358859539031982
18	GOOGL	2004-09-13	2.690190076828003
19	GOOGL	2004-09-14	2.7900400161743164
20	GOOGL	2004-09-15	2.8028030395507812
21	GOOGL	2004-09-16	2.852102041244507
22	GOOGL	2004-09-17	2.940190076828003
23	GOOGL	2004-09-20	2.9869871139526367
24	GOOGL	2004-09-21	2.948949098587036
25	GOOGL	2004-09-22	2.9624619483947754
26	GOOGL	2004-09-23	3.023524045944214
27	GOOGL	2004-09-24	2.998749017715454
28	GOOGL	2004-09-27	2.959459066390991
29	GOOGL	2004-09-28	3.1746749877929688
30	GOOGL	2004-09-29	3.280280113220215
31	GOOGL	2004-09-30	3.2432429790496826
32	GOOGL	2004-10-01	3.3178179264068604
33	GOOGL	2004-10-04	3.379879951477051
34	GOOGL	2004-10-05	3.4627130031585693
35	GOOGL	2004-10-06	3.4304299354553223
36	GOOGL	2004-10-07	3.4747250080108643
37	GOOGL	2004-10-08	3.4466969966888428
38	GOOGL	2004-10-11	3.38488507270813
39	GOOGL	2004-10-12	3.4384379386901855
40	GOOGL	2004-10-13	3.5260260105133057
41	GOOGL	2004-10-14	3.553554058074951
42	GOOGL	2004-10-15	3.606355905532837
43	GOOGL	2004-10-18	3.7327330112457275
44	GOOGL	2004-10-19	3.702202081680298
45	GOOGL	2004-10-20	3.515765905380249
46	GOOGL	2004-10-21	3.7382380962371826
47	GOOGL	2004-10-22	4.315064907073975
48	GOOGL	2004-10-25	4.689690113067627
49	GOOGL	2004-10-26	4.5495500564575195
50	GOOGL	2004-10-27	4.653903961181641
51	GOOGL	2004-10-28	4.837337017059326
52	GOOGL	2004-10-29	4.770771026611328
53	GOOGL	2004-11-01	4.905655860900879
54	GOOGL	2004-11-02	4.876626968383789
55	GOOGL	2004-11-03	4.796546936035156
56	GOOGL	2004-11-04	4.622121810913086
57	GOOGL	2004-11-05	4.237987995147705
58	GOOGL	2004-11-08	4.318068027496338
59	GOOGL	2004-11-09	4.22172212600708
60	GOOGL	2004-11-10	4.2007012367248535
61	GOOGL	2004-11-11	4.580080032348633
62	GOOGL	2004-11-12	4.5545549392700195
63	GOOGL	2004-11-15	4.626376152038574
64	GOOGL	2004-11-16	4.3178181648254395
65	GOOGL	2004-11-17	4.316816806793213
66	GOOGL	2004-11-18	4.19269323348999
67	GOOGL	2004-11-19	4.23923921585083
68	GOOGL	2004-11-22	4.131631851196289
69	GOOGL	2004-11-23	4.192192077636719
70	GOOGL	2004-11-24	4.373373031616211
71	GOOGL	2004-11-26	4.48923921585083
72	GOOGL	2004-11-29	4.530780792236328
73	GOOGL	2004-11-30	4.554053783416748
74	GOOGL	2004-12-01	4.503503799438477
75	GOOGL	2004-12-02	4.4894890785217285
76	GOOGL	2004-12-03	4.514514923095703
77	GOOGL	2004-12-06	4.4116621017456055
78	GOOGL	2004-12-07	4.290040016174316
79	GOOGL	2004-12-08	4.253754138946533
80	GOOGL	2004-12-09	4.340089797973633
81	GOOGL	2004-12-10	4.295546054840088
82	GOOGL	2004-12-13	4.2655158042907715
83	GOOGL	2004-12-14	4.47172212600708
84	GOOGL	2004-12-15	4.498999118804932
85	GOOGL	2004-12-16	4.416165828704834
86	GOOGL	2004-12-17	4.50650691986084
87	GOOGL	2004-12-20	4.630129814147949
88	GOOGL	2004-12-21	4.598348140716553
89	GOOGL	2004-12-22	4.662161827087402
90	GOOGL	2004-12-23	4.702201843261719
91	GOOGL	2004-12-27	4.802553176879883
92	GOOGL	2004-12-28	4.823823928833008
93	GOOGL	2004-12-29	4.827326774597168
94	GOOGL	2004-12-30	4.944944858551025
95	GOOGL	2004-12-31	4.824574947357178
96	GOOGL	2005-01-03	5.0728230476379395
97	GOOGL	2005-01-04	4.867366790771484
98	GOOGL	2005-01-05	4.842593193054199
99	GOOGL	2005-01-06	4.718468189239502
100	GOOGL	2005-01-07	4.851100921630859
101	GOOGL	2005-01-10	4.881381034851074
102	GOOGL	2005-01-11	4.8433427810668945
103	GOOGL	2005-01-12	4.8893890380859375
104	GOOGL	2005-01-13	4.8881378173828125
105	GOOGL	2005-01-14	5.00425386428833
106	GOOGL	2005-01-18	5.102602958679199
107	GOOGL	2005-01-19	4.937437057495117
108	GOOGL	2005-01-20	4.852852821350098
109	GOOGL	2005-01-21	4.711711883544922
110	GOOGL	2005-01-24	4.522522926330566
111	GOOGL	2005-01-25	4.432432174682617
112	GOOGL	2005-01-26	4.735735893249512
113	GOOGL	2005-01-27	4.706707000732422
114	GOOGL	2005-01-28	4.76326322555542
115	GOOGL	2005-01-31	4.895394802093506
116	GOOGL	2005-02-01	4.80230188369751
117	GOOGL	2005-02-02	5.154153823852539
118	GOOGL	2005-02-03	5.2767767906188965
119	GOOGL	2005-02-04	5.114113807678223
120	GOOGL	2005-02-07	4.905655860900879
121	GOOGL	2005-02-08	4.97097110748291
122	GOOGL	2005-02-09	4.7942938804626465
123	GOOGL	2005-02-10	4.704204082489014
124	GOOGL	2005-02-11	4.689690113067627
125	GOOGL	2005-02-14	4.829579830169678
126	GOOGL	2005-02-15	4.885635852813721
127	GOOGL	2005-02-16	4.96521520614624
128	GOOGL	2005-02-17	4.952452182769775
129	GOOGL	2005-02-18	4.953703880310059
130	GOOGL	2005-02-22	4.789039134979248
131	GOOGL	2005-02-23	4.853603839874268
132	GOOGL	2005-02-24	4.7269768714904785
133	GOOGL	2005-02-25	4.651401042938232
134	GOOGL	2005-02-28	4.704453945159912
135	GOOGL	2005-03-01	4.656156063079834
136	GOOGL	2005-03-02	4.634133815765381
137	GOOGL	2005-03-03	4.679930210113525
138	GOOGL	2005-03-04	4.652152061462402
139	GOOGL	2005-03-07	4.724975109100342
140	GOOGL	2005-03-08	4.634634971618652
141	GOOGL	2005-03-09	4.538288116455078
142	GOOGL	2005-03-10	4.504004001617432
143	GOOGL	2005-03-11	4.449449062347412
144	GOOGL	2005-03-14	4.379128932952881
145	GOOGL	2005-03-15	4.469719886779785
146	GOOGL	2005-03-16	4.3943939208984375
147	GOOGL	2005-03-17	4.48673677444458
148	GOOGL	2005-03-18	4.5055060386657715
149	GOOGL	2005-03-21	4.526526927947998
150	GOOGL	2005-03-22	4.46946907043457
151	GOOGL	2005-03-23	4.478979110717773
152	GOOGL	2005-03-24	4.485735893249512
153	GOOGL	2005-03-28	4.540040016174316
154	GOOGL	2005-03-29	4.493743896484375
155	GOOGL	2005-03-30	4.515766143798828
156	GOOGL	2005-03-31	4.517267227172852
157	GOOGL	2005-04-01	4.5055060386657715
158	GOOGL	2005-04-04	4.636887073516846
159	GOOGL	2005-04-05	4.718968868255615
160	GOOGL	2005-04-06	4.735235214233398
161	GOOGL	2005-04-07	4.848848819732666
162	GOOGL	2005-04-08	4.806056022644043
163	GOOGL	2005-04-11	4.835586071014404
164	GOOGL	2005-04-12	4.853854179382324
165	GOOGL	2005-04-13	4.828077793121338
166	GOOGL	2005-04-14	4.791040897369385
167	GOOGL	2005-04-15	4.629630088806152
168	GOOGL	2005-04-18	4.678928852081299
169	GOOGL	2005-04-19	4.789790153503418
170	GOOGL	2005-04-20	4.957457065582275
171	GOOGL	2005-04-21	5.1106109619140625
172	GOOGL	2005-04-22	5.400650978088379
173	GOOGL	2005-04-25	5.593843936920166
174	GOOGL	2005-04-26	5.474224090576172
175	GOOGL	2005-04-27	5.5
176	GOOGL	2005-04-28	5.491742134094238
177	GOOGL	2005-04-29	5.5055060386657715
178	GOOGL	2005-05-02	5.562812805175781
179	GOOGL	2005-05-03	5.660409927368164
180	GOOGL	2005-05-04	5.718217849731445
181	GOOGL	2005-05-05	5.680180072784424
182	GOOGL	2005-05-06	5.70620584487915
183	GOOGL	2005-05-09	5.656156063079834
184	GOOGL	2005-05-10	5.7007012367248535
185	GOOGL	2005-05-11	5.7880377769470215
186	GOOGL	2005-05-12	5.723723888397217
187	GOOGL	2005-05-13	5.73673677444458
188	GOOGL	2005-05-16	5.782032012939453
189	GOOGL	2005-05-17	5.8340840339660645
190	GOOGL	2005-05-18	5.984984874725342
191	GOOGL	2005-05-19	5.985485076904297
192	GOOGL	2005-05-20	6.046296119689941
193	GOOGL	2005-05-23	6.392642974853516
194	GOOGL	2005-05-24	6.406405925750732
195	GOOGL	2005-05-25	6.5267767906188965
196	GOOGL	2005-05-26	6.486485958099365
197	GOOGL	2005-05-27	6.6566572189331055
198	GOOGL	2005-05-31	6.938689231872559
199	GOOGL	2005-06-01	7.207207202911377
200	GOOGL	2005-06-02	7.204705238342285
201	GOOGL	2005-06-03	7.013514041900635
202	GOOGL	2005-06-06	7.280780792236328
203	GOOGL	2005-06-07	7.335334777832031
204	GOOGL	2005-06-08	6.995995998382568
205	GOOGL	2005-06-09	7.164915084838867
206	GOOGL	2005-06-10	7.069570064544678
207	GOOGL	2005-06-13	7.075826168060303
208	GOOGL	2005-06-14	6.9657158851623535
209	GOOGL	2005-06-15	6.8768768310546875
210	GOOGL	2005-06-16	6.942943096160889
211	GOOGL	2005-06-17	7.014514923095703
212	GOOGL	2005-06-20	7.174674987792969
213	GOOGL	2005-06-21	7.203203201293945
214	GOOGL	2005-06-22	7.239739894866943
215	GOOGL	2005-06-23	7.25
216	GOOGL	2005-06-24	7.438689231872559
217	GOOGL	2005-06-27	7.610109806060791
218	GOOGL	2005-06-28	7.557558059692383
219	GOOGL	2005-06-29	7.325325012207031
220	GOOGL	2005-06-30	7.361111164093018
221	GOOGL	2005-07-01	7.288538932800293
222	GOOGL	2005-07-05	7.400149822235107
223	GOOGL	2005-07-06	7.295294761657715
224	GOOGL	2005-07-07	7.395895957946777
225	GOOGL	2005-07-08	7.413163185119629
226	GOOGL	2005-07-11	7.341091156005859
227	GOOGL	2005-07-12	7.301802158355713
228	GOOGL	2005-07-13	7.478979110717773
229	GOOGL	2005-07-14	7.52977991104126
230	GOOGL	2005-07-15	7.53728723526001
231	GOOGL	2005-07-18	7.495995998382568
232	GOOGL	2005-07-19	7.755255222320557
233	GOOGL	2005-07-20	7.807807922363281
234	GOOGL	2005-07-21	7.856356143951416
235	GOOGL	2005-07-22	7.567567825317383
236	GOOGL	2005-07-25	7.403654098510742
237	GOOGL	2005-07-26	7.4096598625183105
238	GOOGL	2005-07-27	7.430681228637695
239	GOOGL	2005-07-28	7.344844818115234
240	GOOGL	2005-07-29	7.20120096206665
241	GOOGL	2005-08-01	7.297547817230225
242	GOOGL	2005-08-02	7.487236976623535
243	GOOGL	2005-08-03	7.439939975738525
244	GOOGL	2005-08-04	7.4507012367248535
245	GOOGL	2005-08-05	7.316065788269043
246	GOOGL	2005-08-08	7.288538932800293
247	GOOGL	2005-08-09	7.296546936035156
248	GOOGL	2005-08-10	7.149148941040039
249	GOOGL	2005-08-11	7.108357906341553
250	GOOGL	2005-08-12	7.250249862670898
251	GOOGL	2005-08-15	7.107107162475586
252	GOOGL	2005-08-16	7.148397922515869
253	GOOGL	2005-08-17	7.134634971618652
254	GOOGL	2005-08-18	7.006756782531738
255	GOOGL	2005-08-19	7.007007122039795
256	GOOGL	2005-08-22	6.857107162475586
257	GOOGL	2005-08-23	6.996496200561523
258	GOOGL	2005-08-24	7.0713210105896
259	GOOGL	2005-08-25	7.071822166442871
260	GOOGL	2005-08-26	7.096597194671631
261	GOOGL	2005-08-29	7.218468189239502
262	GOOGL	2005-08-30	7.188939094543457
263	GOOGL	2005-08-31	7.157156944274902
264	GOOGL	2005-09-01	7.163413047790527
265	GOOGL	2005-09-02	7.218468189239502
266	GOOGL	2005-09-06	7.184935092926025
267	GOOGL	2005-09-07	7.379128932952881
268	GOOGL	2005-09-08	7.392141819000244
269	GOOGL	2005-09-09	7.484735012054443
270	GOOGL	2005-09-12	7.751251220703125
271	GOOGL	2005-09-13	7.799799919128418
272	GOOGL	2005-09-14	7.582582950592041
273	GOOGL	2005-09-15	7.573072910308838
274	GOOGL	2005-09-16	7.512513160705566
275	GOOGL	2005-09-19	7.602352142333984
276	GOOGL	2005-09-20	7.7054548263549805
277	GOOGL	2005-09-21	7.805305004119873
278	GOOGL	2005-09-22	7.792041778564453
279	GOOGL	2005-09-23	7.891891956329346
280	GOOGL	2005-09-26	7.864864826202393
281	GOOGL	2005-09-27	7.856356143951416
282	GOOGL	2005-09-28	7.657658100128174
283	GOOGL	2005-09-29	7.748248100280762
284	GOOGL	2005-09-30	7.919418811798096
285	GOOGL	2005-10-03	7.974975109100342
286	GOOGL	2005-10-04	7.782783031463623
287	GOOGL	2005-10-05	7.77552604675293
288	GOOGL	2005-10-06	7.826577186584473
289	GOOGL	2005-10-07	7.832582950592041
290	GOOGL	2005-10-10	7.77402400970459
291	GOOGL	2005-10-11	7.660160064697266
292	GOOGL	2005-10-12	7.531782150268555
293	GOOGL	2005-10-13	7.4434428215026855
294	GOOGL	2005-10-14	7.4109110832214355
295	GOOGL	2005-10-17	7.632633209228516
296	GOOGL	2005-10-18	7.589590072631836
297	GOOGL	2005-10-19	7.72522497177124
298	GOOGL	2005-10-20	7.587587833404541
299	GOOGL	2005-10-21	8.506006240844727
300	GOOGL	2005-10-24	8.724974632263184
301	GOOGL	2005-10-25	8.68143081665039
302	GOOGL	2005-10-26	8.89489459991455
303	GOOGL	2005-10-27	8.835334777832031
304	GOOGL	2005-10-28	8.963212966918945
305	GOOGL	2005-10-31	9.312812805175781
306	GOOGL	2005-11-01	9.493993759155273
307	GOOGL	2005-11-02	9.50150203704834
308	GOOGL	2005-11-03	9.658408164978027
309	GOOGL	2005-11-04	9.77052116394043
310	GOOGL	2005-11-07	9.885636329650879
311	GOOGL	2005-11-08	9.757257461547852
312	GOOGL	2005-11-09	9.488238334655762
313	GOOGL	2005-11-10	9.787286758422852
314	GOOGL	2005-11-11	9.769769668579102
315	GOOGL	2005-11-14	9.934184074401855
316	GOOGL	2005-11-15	9.829830169677734
317	GOOGL	2005-11-16	9.963713645935059
318	GOOGL	2005-11-17	10.096345901489258
319	GOOGL	2005-11-18	10.015265464782715
320	GOOGL	2005-11-21	10.244243621826172
321	GOOGL	2005-11-22	10.422171592712402
322	GOOGL	2005-11-23	10.58208179473877
323	GOOGL	2005-11-25	10.726225852966309
324	GOOGL	2005-11-28	10.5975980758667
325	GOOGL	2005-11-29	10.098599433898926
326	GOOGL	2005-11-30	10.132883071899414
327	GOOGL	2005-12-01	10.3626127243042
328	GOOGL	2005-12-02	10.452953338623047
329	GOOGL	2005-12-05	10.15640640258789
330	GOOGL	2005-12-06	10.123623847961426
331	GOOGL	2005-12-07	10.115615844726562
332	GOOGL	2005-12-08	10.276527404785156
333	GOOGL	2005-12-09	10.240240097045898
334	GOOGL	2005-12-12	10.325575828552246
335	GOOGL	2005-12-13	10.447697639465332
336	GOOGL	2005-12-14	10.48448371887207
337	GOOGL	2005-12-15	10.574323654174805
338	GOOGL	2005-12-16	10.764514923095703
339	GOOGL	2005-12-19	10.625625610351562
340	GOOGL	2005-12-20	10.754254341125488
341	GOOGL	2005-12-21	10.66891860961914
342	GOOGL	2005-12-22	10.811812400817871
343	GOOGL	2005-12-23	10.78403377532959
344	GOOGL	2005-12-27	10.626626968383789
345	GOOGL	2005-12-28	10.67792797088623
346	GOOGL	2005-12-29	10.514264106750488
347	GOOGL	2005-12-30	10.381881713867188
348	GOOGL	2006-01-03	10.891641616821289
349	GOOGL	2006-01-04	11.142142295837402
350	GOOGL	2006-01-05	11.292291641235352
351	GOOGL	2006-01-06	11.653153419494629
352	GOOGL	2006-01-09	11.684184074401855
353	GOOGL	2006-01-10	11.755756378173828
354	GOOGL	2006-01-11	11.802553176879883
355	GOOGL	2006-01-12	11.602352142333984
356	GOOGL	2006-01-13	11.66791820526123
357	GOOGL	2006-01-17	11.689438819885254
358	GOOGL	2006-01-18	11.13388442993164
359	GOOGL	2006-01-19	10.922171592712402
360	GOOGL	2006-01-20	9.996496200561523
361	GOOGL	2006-01-23	10.698198318481445
362	GOOGL	2006-01-24	11.086836814880371
363	GOOGL	2006-01-25	10.835836410522461
364	GOOGL	2006-01-26	10.8676176071167
365	GOOGL	2006-01-27	10.848097801208496
366	GOOGL	2006-01-30	10.681180953979492
367	GOOGL	2006-01-31	10.827326774597168
368	GOOGL	2006-02-01	10.05455493927002
369	GOOGL	2006-02-02	9.910910606384277
370	GOOGL	2006-02-03	9.548297882080078
371	GOOGL	2006-02-06	9.637137413024902
372	GOOGL	2006-02-07	9.207206726074219
373	GOOGL	2006-02-08	9.236235618591309
374	GOOGL	2006-02-09	8.978227615356445
375	GOOGL	2006-02-10	9.074323654174805
376	GOOGL	2006-02-13	8.651150703430176
377	GOOGL	2006-02-14	8.591591835021973
378	GOOGL	2006-02-15	8.56806755065918
379	GOOGL	2006-02-16	9.170671463012695
380	GOOGL	2006-02-17	9.227977752685547
381	GOOGL	2006-02-21	9.173924446105957
382	GOOGL	2006-02-22	9.146395683288574
383	GOOGL	2006-02-23	9.461211204528809
384	GOOGL	2006-02-24	9.444443702697754
385	GOOGL	2006-02-27	9.769268989562988
386	GOOGL	2006-02-28	9.074575424194336
387	GOOGL	2006-03-01	9.129129409790039
388	GOOGL	2006-03-02	9.420671463012695
389	GOOGL	2006-03-03	9.463964462280273
390	GOOGL	2006-03-06	9.211711883544922
391	GOOGL	2006-03-07	9.120369911193848
392	GOOGL	2006-03-08	8.855855941772461
393	GOOGL	2006-03-09	8.58358383178711
394	GOOGL	2006-03-10	8.445945739746094
395	GOOGL	2006-03-13	8.434934616088867
396	GOOGL	2006-03-14	8.787788391113281
397	GOOGL	2006-03-15	8.621121406555176
398	GOOGL	2006-03-16	8.477727890014648
399	GOOGL	2006-03-17	8.503252983093262
400	GOOGL	2006-03-20	8.713462829589844
401	GOOGL	2006-03-21	8.50650691986084
402	GOOGL	2006-03-22	8.51401424407959
403	GOOGL	2006-03-23	8.555806159973145
404	GOOGL	2006-03-24	9.154153823852539
405	GOOGL	2006-03-27	9.25150203704834
406	GOOGL	2006-03-28	9.439438819885254
407	GOOGL	2006-03-29	9.884384155273438
408	GOOGL	2006-03-30	9.720721244812012
409	GOOGL	2006-03-31	9.759759902954102
410	GOOGL	2006-04-03	9.752251625061035
411	GOOGL	2006-04-04	10.118618965148926
412	GOOGL	2006-04-05	10.209959983825684
413	GOOGL	2006-04-06	10.289790153503418
414	GOOGL	2006-04-07	10.164163589477539
415	GOOGL	2006-04-10	10.419919967651367
416	GOOGL	2006-04-11	10.251751899719238
417	GOOGL	2006-04-12	10.233983993530273
418	GOOGL	2006-04-13	10.064064025878906
419	GOOGL	2006-04-17	10.180681228637695
420	GOOGL	2006-04-18	10.11611557006836
421	GOOGL	2006-04-19	10.272772789001465
422	GOOGL	2006-04-20	10.385384559631348
423	GOOGL	2006-04-21	10.938438415527344
424	GOOGL	2006-04-24	11.023524284362793
425	GOOGL	2006-04-25	10.689689636230469
426	GOOGL	2006-04-26	10.659910202026367
427	GOOGL	2006-04-27	10.511260986328125
428	GOOGL	2006-04-28	10.458958625793457
429	GOOGL	2006-05-01	9.982481956481934
430	GOOGL	2006-05-02	9.87987995147705
431	GOOGL	2006-05-03	9.864113807678223
432	GOOGL	2006-05-04	9.878628730773926
433	GOOGL	2006-05-05	9.867366790771484
434	GOOGL	2006-05-08	9.879379272460938
435	GOOGL	2006-05-09	10.230230331420898
436	GOOGL	2006-05-10	10.084585189819336
437	GOOGL	2006-05-11	9.684684753417969
438	GOOGL	2006-05-12	9.3626127243042
439	GOOGL	2006-05-15	9.414414405822754
440	GOOGL	2006-05-16	9.291791915893555
441	GOOGL	2006-05-17	9.371871948242188
442	GOOGL	2006-05-18	9.28403377532959
443	GOOGL	2006-05-19	9.259759902954102
444	GOOGL	2006-05-22	9.28303337097168
445	GOOGL	2006-05-23	9.39889907836914
446	GOOGL	2006-05-24	9.540790557861328
447	GOOGL	2006-05-25	9.584334373474121
448	GOOGL	2006-05-26	9.543292999267578
449	GOOGL	2006-05-30	9.307807922363281
450	GOOGL	2006-05-31	9.304804801940918
451	GOOGL	2006-06-01	9.575075149536133
452	GOOGL	2006-06-02	9.495494842529297
453	GOOGL	2006-06-05	9.370369911193848
454	GOOGL	2006-06-06	9.759510040283203
455	GOOGL	2006-06-07	9.672422409057617
456	GOOGL	2006-06-08	9.842342376708984
457	GOOGL	2006-06-09	9.673924446105957
458	GOOGL	2006-06-12	9.54804801940918
459	GOOGL	2006-06-13	9.672673225402832
460	GOOGL	2006-06-14	9.619368553161621
461	GOOGL	2006-06-15	9.784785270690918
462	GOOGL	2006-06-16	9.777276992797852
463	GOOGL	2006-06-19	9.713212966918945
464	GOOGL	2006-06-20	9.688939094543457
465	GOOGL	2006-06-21	10.063312530517578
466	GOOGL	2006-06-22	10.008758544921875
467	GOOGL	2006-06-23	10.131631851196289
468	GOOGL	2006-06-26	10.115615844726562
469	GOOGL	2006-06-27	10.06806755065918
470	GOOGL	2006-06-28	10.16291332244873
471	GOOGL	2006-06-29	10.455705642700195
472	GOOGL	2006-06-30	10.493743896484375
473	GOOGL	2006-07-03	10.590591430664062
474	GOOGL	2006-07-05	10.547046661376953
475	GOOGL	2006-07-06	10.590339660644531
476	GOOGL	2006-07-07	10.521772384643555
477	GOOGL	2006-07-10	10.46546459197998
478	GOOGL	2006-07-11	10.624625205993652
479	GOOGL	2006-07-12	10.441692352294922
480	GOOGL	2006-07-13	10.23098087310791
481	GOOGL	2006-07-14	10.0975980758667
482	GOOGL	2006-07-17	10.207456588745117
483	GOOGL	2006-07-18	10.086336135864258
484	GOOGL	2006-07-19	9.9849853515625
485	GOOGL	2006-07-20	9.687687873840332
486	GOOGL	2006-07-21	9.762513160705566
487	GOOGL	2006-07-24	9.782281875610352
488	GOOGL	2006-07-25	9.743743896484375
489	GOOGL	2006-07-26	9.647147178649902
490	GOOGL	2006-07-27	9.56956958770752
491	GOOGL	2006-07-28	9.712713241577148
492	GOOGL	2006-07-31	9.674674987792969
493	GOOGL	2006-08-01	9.397147178649902
494	GOOGL	2006-08-02	9.189940452575684
495	GOOGL	2006-08-03	9.394144058227539
496	GOOGL	2006-08-04	9.355606079101562
497	GOOGL	2006-08-07	9.458208084106445
498	GOOGL	2006-08-08	9.53453540802002
499	GOOGL	2006-08-09	9.43293285369873
500	GOOGL	2006-08-10	9.364363670349121
501	GOOGL	2006-08-11	9.221721649169922
502	GOOGL	2006-08-14	9.2449951171875
503	GOOGL	2006-08-15	9.533783912658691
504	GOOGL	2006-08-16	9.702703475952148
505	GOOGL	2006-08-17	9.654655456542969
506	GOOGL	2006-08-18	9.59359359741211
507	GOOGL	2006-08-21	9.44194221496582
508	GOOGL	2006-08-22	9.466716766357422
509	GOOGL	2006-08-23	9.345094680786133
510	GOOGL	2006-08-24	9.3526029586792
511	GOOGL	2006-08-25	9.340841293334961
512	GOOGL	2006-08-28	9.533283233642578
513	GOOGL	2006-08-29	9.483233451843262
514	GOOGL	2006-08-30	9.528278350830078
515	GOOGL	2006-08-31	9.472723007202148
516	GOOGL	2006-09-01	9.47447395324707
517	GOOGL	2006-09-05	9.618618965148926
518	GOOGL	2006-09-06	9.513012886047363
519	GOOGL	2006-09-07	9.471721649169922
520	GOOGL	2006-09-08	9.455705642700195
521	GOOGL	2006-09-11	9.611862182617188
522	GOOGL	2006-09-12	9.807307243347168
523	GOOGL	2006-09-13	10.174424171447754
524	GOOGL	2006-09-14	10.109609603881836
525	GOOGL	2006-09-15	10.257257461547852
526	GOOGL	2006-09-18	10.377628326416016
527	GOOGL	2006-09-19	10.105355262756348
528	GOOGL	2006-09-20	9.934934616088867
529	GOOGL	2006-09-21	10.18143081665039
530	GOOGL	2006-09-22	10.104604721069336
531	GOOGL	2006-09-25	10.109609603881836
532	GOOGL	2006-09-26	10.18193244934082
533	GOOGL	2006-09-27	10.083083152770996
534	GOOGL	2006-09-28	10.099599838256836
535	GOOGL	2006-09-29	10.057558059692383
536	GOOGL	2006-10-02	10.046046257019043
537	GOOGL	2006-10-03	10.11111068725586
538	GOOGL	2006-10-04	10.402902603149414
539	GOOGL	2006-10-05	10.305556297302246
540	GOOGL	2006-10-06	10.523022651672363
541	GOOGL	2006-10-09	10.735735893249512
542	GOOGL	2006-10-10	10.676926612854004
543	GOOGL	2006-10-11	10.673172950744629
544	GOOGL	2006-10-12	10.696697235107422
545	GOOGL	2006-10-13	10.693193435668945
546	GOOGL	2006-10-16	10.554304122924805
547	GOOGL	2006-10-17	10.526527404785156
548	GOOGL	2006-10-18	10.493243217468262
549	GOOGL	2006-10-19	10.662161827087402
550	GOOGL	2006-10-20	11.503252983093262
551	GOOGL	2006-10-23	12.031532287597656
552	GOOGL	2006-10-24	11.844594955444336
553	GOOGL	2006-10-25	12.177177429199219
554	GOOGL	2006-10-26	12.139639854431152
555	GOOGL	2006-10-27	11.891892433166504
556	GOOGL	2006-10-30	11.926176071166992
557	GOOGL	2006-10-31	11.921671867370605
558	GOOGL	2006-11-01	11.699198722839355
559	GOOGL	2006-11-02	11.759510040283203
560	GOOGL	2006-11-03	11.806806564331055
561	GOOGL	2006-11-06	11.935686111450195
562	GOOGL	2006-11-07	11.826075553894043
563	GOOGL	2006-11-08	11.886886596679688
564	GOOGL	2006-11-09	11.827577590942383
565	GOOGL	2006-11-10	11.850601196289062
566	GOOGL	2006-11-13	12.037788391113281
567	GOOGL	2006-11-14	12.244745254516602
568	GOOGL	2006-11-15	12.310561180114746
569	GOOGL	2006-11-16	12.409910202026367
570	GOOGL	2006-11-17	12.482232093811035
571	GOOGL	2006-11-20	12.388639450073242
572	GOOGL	2006-11-21	12.754003524780273
573	GOOGL	2006-11-22	12.712963104248047
574	GOOGL	2006-11-24	12.637638092041016
575	GOOGL	2006-11-27	12.130881309509277
576	GOOGL	2006-11-28	12.249750137329102
577	GOOGL	2006-11-29	12.128377914428711
578	GOOGL	2006-11-30	12.1323823928833
579	GOOGL	2006-12-01	12.032032012939453
580	GOOGL	2006-12-04	12.133382797241211
581	GOOGL	2006-12-05	12.187187194824219
582	GOOGL	2006-12-06	12.22998046875
583	GOOGL	2006-12-07	12.078078269958496
584	GOOGL	2006-12-08	12.11486530303955
585	GOOGL	2006-12-11	12.110360145568848
586	GOOGL	2006-12-12	12.056556701660156
587	GOOGL	2006-12-13	11.986737251281738
588	GOOGL	2006-12-14	12.065065383911133
589	GOOGL	2006-12-15	12.019519805908203
590	GOOGL	2006-12-18	11.581582069396973
591	GOOGL	2006-12-19	11.727477073669434
592	GOOGL	2006-12-20	11.584083557128906
593	GOOGL	2006-12-21	11.41641616821289
594	GOOGL	2006-12-22	11.400900840759277
595	GOOGL	2006-12-26	11.449700355529785
596	GOOGL	2006-12-27	11.712462425231934
597	GOOGL	2006-12-28	11.575575828552246
598	GOOGL	2006-12-29	11.523524284362793
599	GOOGL	2007-01-03	11.701451301574707
600	GOOGL	2007-01-04	12.09359359741211
601	GOOGL	2007-01-05	12.19194221496582
602	GOOGL	2007-01-08	12.101601600646973
603	GOOGL	2007-01-09	12.149649620056152
604	GOOGL	2007-01-10	12.248748779296875
605	GOOGL	2007-01-11	12.505505561828613
606	GOOGL	2007-01-12	12.637638092041016
607	GOOGL	2007-01-16	12.619620323181152
608	GOOGL	2007-01-17	12.444443702697754
609	GOOGL	2007-01-18	12.207958221435547
610	GOOGL	2007-01-19	12.256006240844727
611	GOOGL	2007-01-22	12.03303337097168
612	GOOGL	2007-01-23	11.988238334655762
613	GOOGL	2007-01-24	12.489238739013672
614	GOOGL	2007-01-25	12.21446418762207
615	GOOGL	2007-01-26	12.408408164978027
616	GOOGL	2007-01-29	12.324073791503906
617	GOOGL	2007-01-30	12.370369911193848
618	GOOGL	2007-01-31	12.550049781799316
619	GOOGL	2007-02-01	12.055806159973145
620	GOOGL	2007-02-02	12.04955005645752
621	GOOGL	2007-02-05	11.690690994262695
622	GOOGL	2007-02-06	11.798798561096191
623	GOOGL	2007-02-07	11.762011528015137
624	GOOGL	2007-02-08	11.787537574768066
625	GOOGL	2007-02-09	11.558809280395508
626	GOOGL	2007-02-12	11.468718528747559
627	GOOGL	2007-02-13	11.488988876342773
628	GOOGL	2007-02-14	11.659910202026367
629	GOOGL	2007-02-15	11.548297882080078
630	GOOGL	2007-02-16	11.760259628295898
631	GOOGL	2007-02-20	11.814313888549805
632	GOOGL	2007-02-21	11.908408164978027
633	GOOGL	2007-02-22	11.908158302307129
634	GOOGL	2007-02-23	11.777276992797852
635	GOOGL	2007-02-26	11.63488483428955
636	GOOGL	2007-02-27	11.230480194091797
637	GOOGL	2007-02-28	11.247496604919434
638	GOOGL	2007-03-01	11.21696662902832
639	GOOGL	2007-03-02	10.977977752685547
640	GOOGL	2007-03-05	11.034785270690918
641	GOOGL	2007-03-06	11.450200080871582
642	GOOGL	2007-03-07	11.4024019241333
643	GOOGL	2007-03-08	11.379379272460938
644	GOOGL	2007-03-09	11.335334777832031
645	GOOGL	2007-03-12	11.38012981414795
646	GOOGL	2007-03-13	11.086836814880371
647	GOOGL	2007-03-14	11.211211204528809
648	GOOGL	2007-03-15	11.165916442871094
649	GOOGL	2007-03-16	11.032281875610352
650	GOOGL	2007-03-19	11.19194221496582
651	GOOGL	2007-03-20	11.143142700195312
652	GOOGL	2007-03-21	11.425174713134766
653	GOOGL	2007-03-22	11.562562942504883
654	GOOGL	2007-03-23	11.557307243347168
655	GOOGL	2007-03-26	11.636636734008789
656	GOOGL	2007-03-27	11.602102279663086
657	GOOGL	2007-03-28	11.55855941772461
658	GOOGL	2007-03-29	11.53453540802002
659	GOOGL	2007-03-30	11.46546459197998
660	GOOGL	2007-04-02	11.474724769592285
661	GOOGL	2007-04-03	11.826827049255371
662	GOOGL	2007-04-04	11.787286758422852
663	GOOGL	2007-04-05	11.79955005645752
664	GOOGL	2007-04-09	11.71696662902832
665	GOOGL	2007-04-10	11.674174308776855
666	GOOGL	2007-04-11	11.62487506866455
667	GOOGL	2007-04-12	11.696446418762207
668	GOOGL	2007-04-13	11.66891860961914
669	GOOGL	2007-04-16	11.868618965148926
670	GOOGL	2007-04-17	11.831831932067871
671	GOOGL	2007-04-18	11.912161827087402
672	GOOGL	2007-04-19	11.80305290222168
673	GOOGL	2007-04-20	12.074073791503906
674	GOOGL	2007-04-23	11.988988876342773
675	GOOGL	2007-04-24	11.950200080871582
676	GOOGL	2007-04-25	11.961711883544922
677	GOOGL	2007-04-26	12.041542053222656
678	GOOGL	2007-04-27	11.987236976623535
679	GOOGL	2007-04-30	11.796296119689941
680	GOOGL	2007-05-01	11.736737251281738
681	GOOGL	2007-05-02	11.656155586242676
682	GOOGL	2007-05-03	11.8425931930542
683	GOOGL	2007-05-04	11.789790153503418
684	GOOGL	2007-05-07	11.693443298339844
685	GOOGL	2007-05-08	11.68193244934082
686	GOOGL	2007-05-09	11.742993354797363
687	GOOGL	2007-05-10	11.548297882080078
688	GOOGL	2007-05-11	11.680179595947266
689	GOOGL	2007-05-14	11.556056022644043
690	GOOGL	2007-05-15	11.461461067199707
691	GOOGL	2007-05-16	11.82707691192627
692	GOOGL	2007-05-17	11.785785675048828
693	GOOGL	2007-05-18	11.769769668579102
694	GOOGL	2007-05-21	11.776777267456055
695	GOOGL	2007-05-22	11.908408164978027
696	GOOGL	2007-05-23	11.86111068725586
697	GOOGL	2007-05-24	11.87012004852295
698	GOOGL	2007-05-25	12.100099563598633
699	GOOGL	2007-05-29	12.189940452575684
700	GOOGL	2007-05-30	12.477477073669434
701	GOOGL	2007-05-31	12.460209846496582
702	GOOGL	2007-06-01	12.522522926330566
703	GOOGL	2007-06-04	12.689438819885254
704	GOOGL	2007-06-05	12.983983993530273
705	GOOGL	2007-06-06	12.969219207763672
706	GOOGL	2007-06-07	12.889389038085938
707	GOOGL	2007-06-08	12.900150299072266
708	GOOGL	2007-06-11	12.796296119689941
709	GOOGL	2007-06-12	12.631881713867188
710	GOOGL	2007-06-13	12.643644332885742
711	GOOGL	2007-06-14	12.58358383178711
712	GOOGL	2007-06-15	12.659910202026367
713	GOOGL	2007-06-18	12.892892837524414
714	GOOGL	2007-06-19	12.870620727539062
715	GOOGL	2007-06-20	12.762011528015137
716	GOOGL	2007-06-21	12.865615844726562
717	GOOGL	2007-06-22	13.137638092041016
718	GOOGL	2007-06-25	13.198698997497559
719	GOOGL	2007-06-26	13.269769668579102
720	GOOGL	2007-06-27	13.170419692993164
721	GOOGL	2007-06-28	13.138387680053711
722	GOOGL	2007-06-29	13.080580711364746
723	GOOGL	2007-07-02	13.272772789001465
724	GOOGL	2007-07-03	13.371871948242188
725	GOOGL	2007-07-05	13.554304122924805
726	GOOGL	2007-07-06	13.49849796295166
727	GOOGL	2007-07-09	13.577577590942383
728	GOOGL	2007-07-10	13.597097396850586
729	GOOGL	2007-07-11	13.625374794006348
730	GOOGL	2007-07-12	13.646897315979004
731	GOOGL	2007-07-13	13.817817687988281
732	GOOGL	2007-07-16	13.83858871459961
733	GOOGL	2007-07-17	13.88888931274414
734	GOOGL	2007-07-18	13.751251220703125
735	GOOGL	2007-07-19	13.72847843170166
736	GOOGL	2007-07-20	13.016016006469727
737	GOOGL	2007-07-23	12.825575828552246
738	GOOGL	2007-07-24	12.862862586975098
739	GOOGL	2007-07-25	12.756756782531738
740	GOOGL	2007-07-26	12.712713241577148
741	GOOGL	2007-07-27	12.810059547424316
742	GOOGL	2007-07-30	12.915665626525879
743	GOOGL	2007-07-31	12.762763023376465
744	GOOGL	2007-08-01	12.836336135864258
745	GOOGL	2007-08-02	12.78803825378418
746	GOOGL	2007-08-03	12.5875883102417
747	GOOGL	2007-08-06	12.762763023376465
748	GOOGL	2007-08-07	12.913413047790527
749	GOOGL	2007-08-08	13.157657623291016
750	GOOGL	2007-08-09	12.881131172180176
751	GOOGL	2007-08-10	12.906657218933105
752	GOOGL	2007-08-13	12.900400161743164
753	GOOGL	2007-08-14	12.727727890014648
754	GOOGL	2007-08-15	12.451201438903809
755	GOOGL	2007-08-16	12.300299644470215
756	GOOGL	2007-08-17	12.513513565063477
757	GOOGL	2007-08-20	12.46045970916748
758	GOOGL	2007-08-21	12.67792797088623
759	GOOGL	2007-08-22	12.831582069396973
760	GOOGL	2007-08-23	12.817567825317383
761	GOOGL	2007-08-24	12.887887954711914
762	GOOGL	2007-08-27	12.844344139099121
763	GOOGL	2007-08-28	12.672673225402832
764	GOOGL	2007-08-29	12.834835052490234
765	GOOGL	2007-08-30	12.797798156738281
766	GOOGL	2007-08-31	12.894144058227539
767	GOOGL	2007-09-04	13.141892433166504
768	GOOGL	2007-09-05	13.208208084106445
769	GOOGL	2007-09-06	13.10110092163086
770	GOOGL	2007-09-07	12.996747016906738
771	GOOGL	2007-09-10	12.87487506866455
772	GOOGL	2007-09-11	13.046296119689941
773	GOOGL	2007-09-12	13.079328536987305
774	GOOGL	2007-09-13	13.132633209228516
775	GOOGL	2007-09-14	13.231982231140137
776	GOOGL	2007-09-17	13.145646095275879
777	GOOGL	2007-09-18	13.395145416259766
778	GOOGL	2007-09-19	13.684934616088867
779	GOOGL	2007-09-20	13.834585189819336
780	GOOGL	2007-09-21	14.01651668548584
781	GOOGL	2007-09-24	14.214715003967285
782	GOOGL	2007-09-25	14.239238739013672
783	GOOGL	2007-09-26	14.218217849731445
784	GOOGL	2007-09-27	14.201702117919922
785	GOOGL	2007-09-28	14.195945739746094
786	GOOGL	2007-10-01	14.578328132629395
787	GOOGL	2007-10-02	14.624374389648438
788	GOOGL	2007-10-03	14.61511516571045
789	GOOGL	2007-10-04	14.490240097045898
790	GOOGL	2007-10-05	14.86611557006836
791	GOOGL	2007-10-08	15.255756378173828
792	GOOGL	2007-10-09	15.39489459991455
793	GOOGL	2007-10-10	15.650400161743164
794	GOOGL	2007-10-11	15.565566062927246
795	GOOGL	2007-10-12	15.950700759887695
796	GOOGL	2007-10-15	15.518267631530762
797	GOOGL	2007-10-16	15.415414810180664
798	GOOGL	2007-10-17	15.852852821350098
799	GOOGL	2007-10-18	16.006507873535156
800	GOOGL	2007-10-19	16.13388442993164
801	GOOGL	2007-10-22	16.2850341796875
802	GOOGL	2007-10-23	16.911161422729492
803	GOOGL	2007-10-24	16.912412643432617
804	GOOGL	2007-10-25	16.72947883605957
805	GOOGL	2007-10-26	16.881881713867188
806	GOOGL	2007-10-29	16.99774742126465
807	GOOGL	2007-10-30	17.38663673400879
808	GOOGL	2007-10-31	17.69269371032715
809	GOOGL	2007-11-01	17.597848892211914
810	GOOGL	2007-11-02	17.799049377441406
811	GOOGL	2007-11-05	18.159408569335938
812	GOOGL	2007-11-06	18.563312530517578
813	GOOGL	2007-11-07	18.341842651367188
814	GOOGL	2007-11-08	17.36336326599121
815	GOOGL	2007-11-09	16.61586570739746
816	GOOGL	2007-11-12	15.817567825317383
817	GOOGL	2007-11-13	16.5302791595459
818	GOOGL	2007-11-14	16.05805778503418
819	GOOGL	2007-11-15	15.757006645202637
820	GOOGL	2007-11-16	15.856607437133789
821	GOOGL	2007-11-19	15.661911964416504
822	GOOGL	2007-11-20	16.2297306060791
823	GOOGL	2007-11-21	16.529529571533203
824	GOOGL	2007-11-23	16.93443489074707
825	GOOGL	2007-11-26	16.666667938232422
826	GOOGL	2007-11-27	16.85610580444336
827	GOOGL	2007-11-28	17.323823928833008
828	GOOGL	2007-11-29	17.442441940307617
829	GOOGL	2007-11-30	17.342342376708984
830	GOOGL	2007-12-03	17.05530548095703
831	GOOGL	2007-12-04	17.12112045288086
832	GOOGL	2007-12-05	17.4802303314209
833	GOOGL	2007-12-06	17.899398803710938
834	GOOGL	2007-12-07	17.88964080810547
835	GOOGL	2007-12-10	17.978477478027344
836	GOOGL	2007-12-11	17.49749755859375
837	GOOGL	2007-12-12	17.501251220703125
838	GOOGL	2007-12-13	17.368619918823242
839	GOOGL	2007-12-14	17.266265869140625
840	GOOGL	2007-12-17	16.74749755859375
841	GOOGL	2007-12-18	16.850601196289062
842	GOOGL	2007-12-19	16.951200485229492
843	GOOGL	2007-12-20	17.259510040283203
844	GOOGL	2007-12-21	17.43468475341797
845	GOOGL	2007-12-24	17.535785675048828
846	GOOGL	2007-12-26	17.788789749145508
847	GOOGL	2007-12-27	17.536035537719727
848	GOOGL	2007-12-28	17.58083152770996
849	GOOGL	2007-12-31	17.304304122924805
850	GOOGL	2008-01-02	17.146896362304688
851	GOOGL	2008-01-03	17.150400161743164
852	GOOGL	2008-01-04	16.44144058227539
853	GOOGL	2008-01-07	16.24749755859375
854	GOOGL	2008-01-08	15.807807922363281
855	GOOGL	2008-01-09	16.346345901489258
856	GOOGL	2008-01-10	16.18443489074707
857	GOOGL	2008-01-11	15.972222328186035
858	GOOGL	2008-01-14	16.361862182617188
859	GOOGL	2008-01-15	15.957206726074219
860	GOOGL	2008-01-16	15.414163589477539
861	GOOGL	2008-01-17	15.034785270690918
862	GOOGL	2008-01-18	15.021270751953125
863	GOOGL	2008-01-22	14.623373031616211
864	GOOGL	2008-01-23	13.729228973388672
865	GOOGL	2008-01-24	14.376626968383789
866	GOOGL	2008-01-25	14.174174308776855
867	GOOGL	2008-01-28	13.913413047790527
868	GOOGL	2008-01-29	13.776777267456055
869	GOOGL	2008-01-30	13.720470428466797
870	GOOGL	2008-01-31	14.121622085571289
871	GOOGL	2008-02-01	12.910409927368164
872	GOOGL	2008-02-04	12.398147583007812
873	GOOGL	2008-02-05	12.682682991027832
874	GOOGL	2008-02-06	12.555304527282715
875	GOOGL	2008-02-07	12.636385917663574
876	GOOGL	2008-02-08	12.930179595947266
877	GOOGL	2008-02-11	13.042041778564453
878	GOOGL	2008-02-12	12.965214729309082
879	GOOGL	2008-02-13	13.378878593444824
880	GOOGL	2008-02-14	13.31956958770752
881	GOOGL	2008-02-15	13.254254341125488
882	GOOGL	2008-02-19	12.736486434936523
883	GOOGL	2008-02-20	12.737737655639648
884	GOOGL	2008-02-21	12.584083557128906
885	GOOGL	2008-02-22	12.707708358764648
886	GOOGL	2008-02-25	12.173172950744629
887	GOOGL	2008-02-26	11.616366386413574
888	GOOGL	2008-02-27	11.833333015441895
889	GOOGL	2008-02-28	11.896647453308105
890	GOOGL	2008-02-29	11.791291236877441
891	GOOGL	2008-03-03	11.43693733215332
892	GOOGL	2008-03-04	11.126126289367676
893	GOOGL	2008-03-05	11.203703880310059
894	GOOGL	2008-03-06	10.828328132629395
895	GOOGL	2008-03-07	10.844594955444336
896	GOOGL	2008-03-10	10.350851058959961
897	GOOGL	2008-03-11	11.007006645202637
898	GOOGL	2008-03-12	11.01551628112793
899	GOOGL	2008-03-13	11.086336135864258
900	GOOGL	2008-03-14	10.958958625793457
901	GOOGL	2008-03-17	10.507257461547852
902	GOOGL	2008-03-18	10.989990234375
903	GOOGL	2008-03-19	10.810811042785645
904	GOOGL	2008-03-20	10.849599838256836
905	GOOGL	2008-03-24	11.52552604675293
906	GOOGL	2008-03-25	11.280780792236328
907	GOOGL	2008-03-26	11.466216087341309
908	GOOGL	2008-03-27	11.113113403320312
909	GOOGL	2008-03-28	10.962963104248047
910	GOOGL	2008-03-31	11.022772789001465
911	GOOGL	2008-04-01	11.654403686523438
912	GOOGL	2008-04-02	11.654153823852539
913	GOOGL	2008-04-03	11.389389038085938
914	GOOGL	2008-04-04	11.78903865814209
915	GOOGL	2008-04-07	11.932432174682617
916	GOOGL	2008-04-08	11.70695686340332
917	GOOGL	2008-04-09	11.616366386413574
918	GOOGL	2008-04-10	11.738739013671875
919	GOOGL	2008-04-11	11.447697639465332
920	GOOGL	2008-04-14	11.302803039550781
921	GOOGL	2008-04-15	11.182182312011719
922	GOOGL	2008-04-16	11.387137413024902
923	GOOGL	2008-04-17	11.249750137329102
924	GOOGL	2008-04-18	13.498748779296875
925	GOOGL	2008-04-21	13.458208084106445
926	GOOGL	2008-04-22	13.88888931274414
927	GOOGL	2008-04-23	13.675926208496094
928	GOOGL	2008-04-24	13.589590072631836
929	GOOGL	2008-04-25	13.61511516571045
930	GOOGL	2008-04-28	13.816817283630371
931	GOOGL	2008-04-29	13.975726127624512
932	GOOGL	2008-04-30	14.371622085571289
933	GOOGL	2008-05-01	14.841841697692871
934	GOOGL	2008-05-02	14.546796798706055
935	GOOGL	2008-05-05	14.8873872756958
936	GOOGL	2008-05-06	14.673673629760742
937	GOOGL	2008-05-07	14.48948860168457
938	GOOGL	2008-05-08	14.589839935302734
939	GOOGL	2008-05-09	14.344344139099121
940	GOOGL	2008-05-12	14.638137817382812
941	GOOGL	2008-05-13	14.589590072631836
942	GOOGL	2008-05-14	14.421921730041504
943	GOOGL	2008-05-15	14.53954029083252
944	GOOGL	2008-05-16	14.516265869140625
945	GOOGL	2008-05-19	14.452451705932617
946	GOOGL	2008-05-20	14.47947883605957
947	GOOGL	2008-05-21	13.763513565063477
948	GOOGL	2008-05-22	13.750249862670898
949	GOOGL	2008-05-23	13.629129409790039
950	GOOGL	2008-05-27	14.036537170410156
951	GOOGL	2008-05-28	14.220219612121582
952	GOOGL	2008-05-29	14.589590072631836
953	GOOGL	2008-05-30	14.659660339355469
954	GOOGL	2008-06-02	14.389389038085938
955	GOOGL	2008-06-03	14.196697235107422
956	GOOGL	2008-06-04	14.319820404052734
957	GOOGL	2008-06-05	14.672171592712402
958	GOOGL	2008-06-06	14.189188957214355
959	GOOGL	2008-06-09	13.960710525512695
960	GOOGL	2008-06-10	13.868118286132812
961	GOOGL	2008-06-11	13.643644332885742
962	GOOGL	2008-06-12	13.8375883102417
963	GOOGL	2008-06-13	14.302051544189453
964	GOOGL	2008-06-16	14.334585189819336
965	GOOGL	2008-06-17	14.250750541687012
966	GOOGL	2008-06-18	14.07357406616211
967	GOOGL	2008-06-19	14.01901912689209
968	GOOGL	2008-06-20	13.674424171447754
969	GOOGL	2008-06-23	13.64389419555664
970	GOOGL	2008-06-24	13.571070671081543
971	GOOGL	2008-06-25	13.788788795471191
972	GOOGL	2008-06-26	13.233734130859375
973	GOOGL	2008-06-27	13.214964866638184
974	GOOGL	2008-06-30	13.173673629760742
975	GOOGL	2008-07-01	13.381631851196289
976	GOOGL	2008-07-02	13.189188957214355
977	GOOGL	2008-07-03	13.438438415527344
978	GOOGL	2008-07-07	13.611360549926758
979	GOOGL	2008-07-08	13.877126693725586
980	GOOGL	2008-07-09	13.552302360534668
981	GOOGL	2008-07-10	13.527777671813965
982	GOOGL	2008-07-11	13.358358383178711
983	GOOGL	2008-07-14	13.053553581237793
984	GOOGL	2008-07-15	12.915164947509766
985	GOOGL	2008-07-16	13.403403282165527
986	GOOGL	2008-07-17	13.349349021911621
987	GOOGL	2008-07-18	12.045044898986816
988	GOOGL	2008-07-21	11.731732368469238
989	GOOGL	2008-07-22	11.939689636230469
990	GOOGL	2008-07-23	12.242742538452148
991	GOOGL	2008-07-24	11.9024019241333
992	GOOGL	2008-07-25	12.311812400817871
993	GOOGL	2008-07-28	11.939940452575684
994	GOOGL	2008-07-29	12.089839935302734
995	GOOGL	2008-07-30	12.079580307006836
996	GOOGL	2008-07-31	11.855606079101562
997	GOOGL	2008-08-01	11.708208084106445
998	GOOGL	2008-08-04	11.586586952209473
999	GOOGL	2008-08-05	12.008257865905762
1000	GOOGL	2008-08-06	12.170671463012695
1001	GOOGL	2008-08-07	11.989990234375
1002	GOOGL	2008-08-08	12.387638092041016
1003	GOOGL	2008-08-11	12.533534049987793
1004	GOOGL	2008-08-12	12.577828407287598
1005	GOOGL	2008-08-13	12.513262748718262
1006	GOOGL	2008-08-14	12.649900436401367
1007	GOOGL	2008-08-15	12.76651668548584
1008	GOOGL	2008-08-18	12.469969749450684
1009	GOOGL	2008-08-19	12.274774551391602
1010	GOOGL	2008-08-20	12.137137413024902
1011	GOOGL	2008-08-21	12.175424575805664
1012	GOOGL	2008-08-22	12.277027130126953
1013	GOOGL	2008-08-25	12.087336540222168
1014	GOOGL	2008-08-26	11.865865707397461
1015	GOOGL	2008-08-27	11.726225852966309
1016	GOOGL	2008-08-28	11.856355667114258
1017	GOOGL	2008-08-29	11.593844413757324
1018	GOOGL	2008-09-02	11.642892837524414
1019	GOOGL	2008-09-03	11.621871948242188
1020	GOOGL	2008-09-04	11.267767906188965
1021	GOOGL	2008-09-05	11.117366790771484
1022	GOOGL	2008-09-08	10.509259223937988
1023	GOOGL	2008-09-09	10.476977348327637
1024	GOOGL	2008-09-10	10.364363670349121
1025	GOOGL	2008-09-11	10.854604721069336
1026	GOOGL	2008-09-12	10.952451705932617
1027	GOOGL	2008-09-15	10.857357025146484
1028	GOOGL	2008-09-16	11.084334373474121
1029	GOOGL	2008-09-17	10.372623443603516
1030	GOOGL	2008-09-18	10.987988471984863
1031	GOOGL	2008-09-19	11.239990234375
1032	GOOGL	2008-09-22	10.764264106750488
1033	GOOGL	2008-09-23	10.742491722106934
1034	GOOGL	2008-09-24	10.888639450073242
1035	GOOGL	2008-09-25	11.001001358032227
1036	GOOGL	2008-09-26	10.786787033081055
1037	GOOGL	2008-09-29	9.53453540802002
1038	GOOGL	2008-09-30	10.023022651672363
1039	GOOGL	2008-10-01	10.303302764892578
1040	GOOGL	2008-10-02	9.772022247314453
1041	GOOGL	2008-10-03	9.682432174682617
1042	GOOGL	2008-10-06	9.28954029083252
1043	GOOGL	2008-10-07	8.65890884399414
1044	GOOGL	2008-10-08	8.461211204528809
1045	GOOGL	2008-10-09	8.232732772827148
1046	GOOGL	2008-10-10	8.308307647705078
1047	GOOGL	2008-10-13	9.535035133361816
1048	GOOGL	2008-10-14	9.076827049255371
1049	GOOGL	2008-10-15	8.487737655639648
1050	GOOGL	2008-10-16	8.834334373474121
1051	GOOGL	2008-10-17	9.322822570800781
1052	GOOGL	2008-10-20	9.492491722106934
1053	GOOGL	2008-10-21	9.077828407287598
1054	GOOGL	2008-10-22	8.900650978088379
1055	GOOGL	2008-10-23	8.816817283630371
1056	GOOGL	2008-10-24	8.490740776062012
1057	GOOGL	2008-10-27	8.245494842529297
1058	GOOGL	2008-10-28	9.227977752685547
1059	GOOGL	2008-10-29	8.958958625793457
1060	GOOGL	2008-10-30	9.001251220703125
1061	GOOGL	2008-10-31	8.992993354797363
1062	GOOGL	2008-11-03	8.670921325683594
1063	GOOGL	2008-11-04	9.182682991027832
1064	GOOGL	2008-11-05	8.56456470489502
1065	GOOGL	2008-11-06	8.288788795471191
1066	GOOGL	2008-11-07	8.286787033081055
1067	GOOGL	2008-11-10	7.977477073669434
1068	GOOGL	2008-11-11	7.7942938804626465
1069	GOOGL	2008-11-12	7.282281875610352
1070	GOOGL	2008-11-13	7.809810161590576
1071	GOOGL	2008-11-14	7.758257865905762
1072	GOOGL	2008-11-17	7.5105109214782715
1073	GOOGL	2008-11-18	7.442943096160889
1074	GOOGL	2008-11-19	7.01151180267334
1075	GOOGL	2008-11-20	6.495494842529297
1076	GOOGL	2008-11-21	6.567317008972168
1077	GOOGL	2008-11-24	6.442441940307617
1078	GOOGL	2008-11-25	7.058308124542236
1079	GOOGL	2008-11-26	7.3095598220825195
1080	GOOGL	2008-11-28	7.3313307762146
1081	GOOGL	2008-12-01	6.656405925750732
1082	GOOGL	2008-12-02	6.884634971618652
1083	GOOGL	2008-12-03	6.992743015289307
1084	GOOGL	2008-12-04	6.865365028381348
1085	GOOGL	2008-12-05	7.106856822967529
1086	GOOGL	2008-12-08	7.560309886932373
1087	GOOGL	2008-12-09	7.656907081604004
1088	GOOGL	2008-12-10	7.7282280921936035
1089	GOOGL	2008-12-11	7.513012886047363
1090	GOOGL	2008-12-12	7.901902198791504
1091	GOOGL	2008-12-15	7.774525165557861
1092	GOOGL	2008-12-16	8.14013957977295
1093	GOOGL	2008-12-17	7.888888835906982
1094	GOOGL	2008-12-18	7.764764785766602
1095	GOOGL	2008-12-19	7.762012004852295
1096	GOOGL	2008-12-22	7.435184955596924
1097	GOOGL	2008-12-23	7.457958221435547
1098	GOOGL	2008-12-24	7.5813307762146
1099	GOOGL	2008-12-26	7.516517162322998
1100	GOOGL	2008-12-29	7.442943096160889
1101	GOOGL	2008-12-30	7.585334777832031
1102	GOOGL	2008-12-31	7.698948860168457
1103	GOOGL	2009-01-02	8.041041374206543
1104	GOOGL	2009-01-05	8.20945930480957
1105	GOOGL	2009-01-06	8.35986042022705
1106	GOOGL	2009-01-07	8.058307647705078
1107	GOOGL	2009-01-08	8.137887954711914
1108	GOOGL	2009-01-09	7.884634971618652
1109	GOOGL	2009-01-12	7.825075149536133
1110	GOOGL	2009-01-13	7.865866184234619
1111	GOOGL	2009-01-14	7.531782150268555
1112	GOOGL	2009-01-15	7.482232093811035
1113	GOOGL	2009-01-16	7.49924898147583
1114	GOOGL	2009-01-20	7.075826168060303
1115	GOOGL	2009-01-21	7.584585189819336
1116	GOOGL	2009-01-22	7.670169830322266
1117	GOOGL	2009-01-23	8.125625610351562
1118	GOOGL	2009-01-26	8.104854583740234
1119	GOOGL	2009-01-27	8.295294761657715
1120	GOOGL	2009-01-28	8.725475311279297
1121	GOOGL	2009-01-29	8.591591835021973
1122	GOOGL	2009-01-30	8.471721649169922
1123	GOOGL	2009-02-02	8.522772789001465
1124	GOOGL	2009-02-03	8.519769668579102
1125	GOOGL	2009-02-04	8.58358383178711
1126	GOOGL	2009-02-05	8.851852416992188
1127	GOOGL	2009-02-06	9.291291236877441
1128	GOOGL	2009-02-09	9.478729248046875
1129	GOOGL	2009-02-10	8.971721649169922
1130	GOOGL	2009-02-11	8.959959983825684
1131	GOOGL	2009-02-12	9.085334777832031
1132	GOOGL	2009-02-13	8.950950622558594
1133	GOOGL	2009-02-17	8.575075149536133
1134	GOOGL	2009-02-18	8.836586952209473
1135	GOOGL	2009-02-19	8.574575424194336
1136	GOOGL	2009-02-20	8.669919967651367
1137	GOOGL	2009-02-23	8.259759902954102
1138	GOOGL	2009-02-24	8.64489459991455
1139	GOOGL	2009-02-25	8.54955005645752
1140	GOOGL	2009-02-26	8.43793773651123
1141	GOOGL	2009-02-27	8.458208084106445
1142	GOOGL	2009-03-02	8.187187194824219
1143	GOOGL	2009-03-03	8.145145416259766
1144	GOOGL	2009-03-04	7.98098087310791
1145	GOOGL	2009-03-05	7.648649215698242
1146	GOOGL	2009-03-06	7.7219719886779785
1147	GOOGL	2009-03-09	7.279530048370361
1148	GOOGL	2009-03-10	7.7119622230529785
1149	GOOGL	2009-03-11	7.9557061195373535
1150	GOOGL	2009-03-12	8.096345901489258
1151	GOOGL	2009-03-13	8.118618965148926
1152	GOOGL	2009-03-16	8.000249862670898
1153	GOOGL	2009-03-17	8.391892433166504
1154	GOOGL	2009-03-18	8.335836410522461
1155	GOOGL	2009-03-19	8.256756782531738
1156	GOOGL	2009-03-20	8.262262344360352
1157	GOOGL	2009-03-23	8.723724365234375
1158	GOOGL	2009-03-24	8.68793773651123
1159	GOOGL	2009-03-25	8.610360145568848
1160	GOOGL	2009-03-26	8.84109115600586
1161	GOOGL	2009-03-27	8.701201438903809
1162	GOOGL	2009-03-30	8.575825691223145
1163	GOOGL	2009-03-31	8.710209846496582
1164	GOOGL	2009-04-01	8.86111068725586
1165	GOOGL	2009-04-02	9.071572303771973
1166	GOOGL	2009-04-03	9.253753662109375
1167	GOOGL	2009-04-06	9.215214729309082
1168	GOOGL	2009-04-07	8.975225448608398
1169	GOOGL	2009-04-08	9.059059143066406
1170	GOOGL	2009-04-09	9.321822166442871
1171	GOOGL	2009-04-13	9.462211608886719
1172	GOOGL	2009-04-14	9.231982231140137
1173	GOOGL	2009-04-15	9.496996879577637
1174	GOOGL	2009-04-16	9.728227615356445
1175	GOOGL	2009-04-17	9.815815925598145
1176	GOOGL	2009-04-20	9.491991996765137
1177	GOOGL	2009-04-21	9.546296119689941
1178	GOOGL	2009-04-22	9.60610580444336
1179	GOOGL	2009-04-23	9.626876831054688
1180	GOOGL	2009-04-24	9.746996879577637
1181	GOOGL	2009-04-27	9.658408164978027
1182	GOOGL	2009-04-28	9.602352142333984
1183	GOOGL	2009-04-29	9.796546936035156
1184	GOOGL	2009-04-30	9.909158706665039
1185	GOOGL	2009-05-01	9.852102279663086
1186	GOOGL	2009-05-04	10.05955982208252
1187	GOOGL	2009-05-05	10.084835052490234
1188	GOOGL	2009-05-06	10.096846580505371
1189	GOOGL	2009-05-07	9.925174713134766
1190	GOOGL	2009-05-08	10.193443298339844
1191	GOOGL	2009-05-11	10.209710121154785
1192	GOOGL	2009-05-12	9.985235214233398
1193	GOOGL	2009-05-13	9.748248100280762
1194	GOOGL	2009-05-14	9.697196960449219
1195	GOOGL	2009-05-15	9.759759902954102
1196	GOOGL	2009-05-18	9.930931091308594
1197	GOOGL	2009-05-19	9.981982231140137
1198	GOOGL	2009-05-20	9.939438819885254
1199	GOOGL	2009-05-21	9.922422409057617
1200	GOOGL	2009-05-22	9.847347259521484
1201	GOOGL	2009-05-26	10.119118690490723
1202	GOOGL	2009-05-27	10.149148941040039
1203	GOOGL	2009-05-28	10.270270347595215
1204	GOOGL	2009-05-29	10.441190719604492
1205	GOOGL	2009-06-01	10.674674987792969
1206	GOOGL	2009-06-02	10.720721244812012
1207	GOOGL	2009-06-03	10.802051544189453
1208	GOOGL	2009-06-04	11.018017768859863
1209	GOOGL	2009-06-05	11.119118690490723
1210	GOOGL	2009-06-08	10.980230331420898
1211	GOOGL	2009-06-09	10.901400566101074
1212	GOOGL	2009-06-10	10.825825691223145
1213	GOOGL	2009-06-11	10.735735893249512
1214	GOOGL	2009-06-12	10.631631851196289
1215	GOOGL	2009-06-15	10.429679870605469
1216	GOOGL	2009-06-16	10.410409927368164
1217	GOOGL	2009-06-17	10.389389038085938
1218	GOOGL	2009-06-18	10.361862182617188
1219	GOOGL	2009-06-19	10.512763023376465
1220	GOOGL	2009-06-22	10.193943977355957
1221	GOOGL	2009-06-23	10.152152061462402
1222	GOOGL	2009-06-24	10.242491722106934
1223	GOOGL	2009-06-25	10.404655456542969
1224	GOOGL	2009-06-26	10.643644332885742
1225	GOOGL	2009-06-29	10.614113807678223
1226	GOOGL	2009-06-30	10.550299644470215
1227	GOOGL	2009-07-01	10.485235214233398
1228	GOOGL	2009-07-02	10.222472190856934
1229	GOOGL	2009-07-06	10.250500679016113
1230	GOOGL	2009-07-07	9.925676345825195
1231	GOOGL	2009-07-08	10.072321891784668
1232	GOOGL	2009-07-09	10.27001953125
1233	GOOGL	2009-07-10	10.370369911193848
1234	GOOGL	2009-07-13	10.618118286132812
1235	GOOGL	2009-07-14	10.627878189086914
1236	GOOGL	2009-07-15	10.965214729309082
1237	GOOGL	2009-07-16	11.076075553894043
1238	GOOGL	2009-07-17	10.767017364501953
1239	GOOGL	2009-07-20	10.7650146484375
1240	GOOGL	2009-07-21	10.708208084106445
1241	GOOGL	2009-07-22	10.702953338623047
1242	GOOGL	2009-07-23	10.944443702697754
1243	GOOGL	2009-07-24	11.179179191589355
1244	GOOGL	2009-07-27	11.131131172180176
1245	GOOGL	2009-07-28	11.007257461547852
1246	GOOGL	2009-07-29	10.916916847229004
1247	GOOGL	2009-07-30	11.152152061462402
1248	GOOGL	2009-07-31	11.087336540222168
1249	GOOGL	2009-08-03	11.316567420959473
1250	GOOGL	2009-08-04	11.354604721069336
1251	GOOGL	2009-08-05	11.289790153503418
1252	GOOGL	2009-08-06	11.270270347595215
1253	GOOGL	2009-08-07	11.438939094543457
1254	GOOGL	2009-08-10	11.426676750183105
1255	GOOGL	2009-08-11	11.35986042022705
1256	GOOGL	2009-08-12	11.47597599029541
1257	GOOGL	2009-08-13	11.56856918334961
1258	GOOGL	2009-08-14	11.51151180267334
1259	GOOGL	2009-08-17	11.133382797241211
1260	GOOGL	2009-08-18	11.143142700195312
1261	GOOGL	2009-08-19	11.110360145568848
1262	GOOGL	2009-08-20	11.521772384643555
1263	GOOGL	2009-08-21	11.642642974853516
1264	GOOGL	2009-08-24	11.72998046875
1265	GOOGL	2009-08-25	11.796046257019043
1266	GOOGL	2009-08-26	11.711711883544922
1267	GOOGL	2009-08-27	11.663163185119629
1268	GOOGL	2009-08-28	11.630379676818848
1269	GOOGL	2009-08-31	11.553302764892578
1270	GOOGL	2009-09-01	11.405405044555664
1271	GOOGL	2009-09-02	11.336586952209473
1272	GOOGL	2009-09-03	11.449448585510254
1273	GOOGL	2009-09-04	11.54404354095459
1274	GOOGL	2009-09-08	11.476977348327637
1275	GOOGL	2009-09-09	11.610860824584961
1276	GOOGL	2009-09-10	11.785284996032715
1277	GOOGL	2009-09-11	11.815315246582031
1278	GOOGL	2009-09-14	11.88988971710205
1279	GOOGL	2009-09-15	11.95044994354248
1280	GOOGL	2009-09-16	12.21946907043457
1281	GOOGL	2009-09-17	12.305304527282715
1282	GOOGL	2009-09-18	12.298798561096191
1283	GOOGL	2009-09-21	12.437437057495117
1284	GOOGL	2009-09-22	12.488988876342773
1285	GOOGL	2009-09-23	12.473974227905273
1286	GOOGL	2009-09-24	12.431681632995605
1287	GOOGL	2009-09-25	12.324323654174805
1288	GOOGL	2009-09-28	12.475726127624512
1289	GOOGL	2009-09-29	12.475726127624512
1290	GOOGL	2009-09-30	12.408658981323242
1291	GOOGL	2009-10-01	12.192192077636719
1292	GOOGL	2009-10-02	12.126626968383789
1293	GOOGL	2009-10-05	12.225225448608398
1294	GOOGL	2009-10-06	12.48098087310791
1295	GOOGL	2009-10-07	12.951451301574707
1296	GOOGL	2009-10-08	12.867366790771484
1297	GOOGL	2009-10-09	12.919169425964355
1298	GOOGL	2009-10-12	13.114113807678223
1299	GOOGL	2009-10-13	13.165916442871094
1300	GOOGL	2009-10-14	13.396395683288574
1301	GOOGL	2009-10-15	13.261011123657227
1302	GOOGL	2009-10-16	13.760009765625
1303	GOOGL	2009-10-19	13.816065788269043
1304	GOOGL	2009-10-20	13.806806564331055
1305	GOOGL	2009-10-21	13.791291236877441
1306	GOOGL	2009-10-22	13.86611557006836
1307	GOOGL	2009-10-23	13.85610580444336
1308	GOOGL	2009-10-26	13.869118690490723
1309	GOOGL	2009-10-27	13.72097110748291
1310	GOOGL	2009-10-28	13.521020889282227
1311	GOOGL	2009-10-29	13.790040016174316
1312	GOOGL	2009-10-30	13.41641616821289
1313	GOOGL	2009-11-02	13.363113403320312
1314	GOOGL	2009-11-03	13.445695877075195
1315	GOOGL	2009-11-04	13.521772384643555
1316	GOOGL	2009-11-05	13.72998046875
1317	GOOGL	2009-11-06	13.791291236877441
1318	GOOGL	2009-11-09	14.076827049255371
1319	GOOGL	2009-11-10	14.183182716369629
1320	GOOGL	2009-11-11	14.278278350830078
1321	GOOGL	2009-11-12	14.21045970916748
1322	GOOGL	2009-11-13	14.315566062927246
1323	GOOGL	2009-11-16	14.42142105102539
1324	GOOGL	2009-11-17	14.451702117919922
1325	GOOGL	2009-11-18	14.430681228637695
1326	GOOGL	2009-11-19	14.339089393615723
1327	GOOGL	2009-11-20	14.263262748718262
1328	GOOGL	2009-11-23	14.573323249816895
1329	GOOGL	2009-11-24	14.591841697692871
1330	GOOGL	2009-11-25	14.658158302307129
1331	GOOGL	2009-11-27	14.508508682250977
1332	GOOGL	2009-11-30	14.589590072631836
1333	GOOGL	2009-12-01	14.76151180267334
1334	GOOGL	2009-12-02	14.702451705932617
1335	GOOGL	2009-12-03	14.658158302307129
1336	GOOGL	2009-12-04	14.63988971710205
1337	GOOGL	2009-12-07	14.670921325683594
1338	GOOGL	2009-12-08	14.690940856933594
1339	GOOGL	2009-12-09	14.740240097045898
1340	GOOGL	2009-12-10	14.802302360534668
1341	GOOGL	2009-12-11	14.777527809143066
1342	GOOGL	2009-12-14	14.908158302307129
1343	GOOGL	2009-12-15	14.843342781066895
1344	GOOGL	2009-12-16	14.958958625793457
1345	GOOGL	2009-12-17	14.863363265991211
1346	GOOGL	2009-12-18	14.925424575805664
1347	GOOGL	2009-12-21	14.981982231140137
1348	GOOGL	2009-12-22	15.04304313659668
1349	GOOGL	2009-12-23	15.307307243347168
1350	GOOGL	2009-12-24	15.477477073669434
1351	GOOGL	2009-12-28	15.587336540222168
1352	GOOGL	2009-12-29	15.500500679016113
1353	GOOGL	2009-12-30	15.583833694458008
1354	GOOGL	2009-12-31	15.5150146484375
1355	GOOGL	2010-01-04	15.684433937072754
1356	GOOGL	2010-01-05	15.615365028381348
1357	GOOGL	2010-01-06	15.221721649169922
1358	GOOGL	2010-01-07	14.867366790771484
1359	GOOGL	2010-01-08	15.065566062927246
1360	GOOGL	2010-01-11	15.042793273925781
1361	GOOGL	2010-01-12	14.776777267456055
1362	GOOGL	2010-01-13	14.69194221496582
1363	GOOGL	2010-01-14	14.761011123657227
1364	GOOGL	2010-01-15	14.514514923095703
1365	GOOGL	2010-01-19	14.705204963684082
1366	GOOGL	2010-01-20	14.524774551391602
1367	GOOGL	2010-01-21	14.589089393615723
1368	GOOGL	2010-01-22	13.76401424407959
1369	GOOGL	2010-01-25	13.513513565063477
1370	GOOGL	2010-01-26	13.574073791503906
1371	GOOGL	2010-01-27	13.566065788269043
1372	GOOGL	2010-01-28	13.370620727539062
1373	GOOGL	2010-01-29	13.261761665344238
1374	GOOGL	2010-02-01	13.338838577270508
1375	GOOGL	2010-02-02	13.291291236877441
1376	GOOGL	2010-02-03	13.53403377532959
1377	GOOGL	2010-02-04	13.182682991027832
1378	GOOGL	2010-02-05	13.29554557800293
1379	GOOGL	2010-02-08	13.350099563598633
1380	GOOGL	2010-02-09	13.424424171447754
1381	GOOGL	2010-02-10	13.374625205993652
1382	GOOGL	2010-02-11	13.423422813415527
1383	GOOGL	2010-02-12	13.341341018676758
1384	GOOGL	2010-02-16	13.546046257019043
1385	GOOGL	2010-02-17	13.468718528747559
1386	GOOGL	2010-02-18	13.594094276428223
1387	GOOGL	2010-02-19	13.532532691955566
1388	GOOGL	2010-02-22	13.58358383178711
1389	GOOGL	2010-02-23	13.39013957977295
1390	GOOGL	2010-02-24	13.300049781799316
1391	GOOGL	2010-02-25	13.173924446105957
1392	GOOGL	2010-02-26	13.183182716369629
1393	GOOGL	2010-03-01	13.330580711364746
1394	GOOGL	2010-03-02	13.540040016174316
1395	GOOGL	2010-03-03	13.646647453308105
1396	GOOGL	2010-03-04	13.878628730773926
1397	GOOGL	2010-03-05	14.119368553161621
1398	GOOGL	2010-03-08	14.076075553894043
1399	GOOGL	2010-03-09	14.018769264221191
1400	GOOGL	2010-03-10	14.425676345825195
1401	GOOGL	2010-03-11	14.54304313659668
1402	GOOGL	2010-03-12	14.503003120422363
1403	GOOGL	2010-03-15	14.09359359741211
1404	GOOGL	2010-03-16	14.144144058227539
1405	GOOGL	2010-03-17	14.153153419494629
1406	GOOGL	2010-03-18	14.174174308776855
1407	GOOGL	2010-03-19	14.01401424407959
1408	GOOGL	2010-03-22	13.951451301574707
1409	GOOGL	2010-03-23	13.738739013671875
1410	GOOGL	2010-03-24	13.947196960449219
1411	GOOGL	2010-03-25	14.08608627319336
1412	GOOGL	2010-03-26	14.081331253051758
1413	GOOGL	2010-03-29	14.075325012207031
1414	GOOGL	2010-03-30	14.18193244934082
1415	GOOGL	2010-03-31	14.192192077636719
1416	GOOGL	2010-04-01	14.234233856201172
1417	GOOGL	2010-04-05	14.28954029083252
1418	GOOGL	2010-04-06	14.219719886779785
1419	GOOGL	2010-04-07	14.1026029586792
1420	GOOGL	2010-04-08	14.201451301574707
1421	GOOGL	2010-04-09	14.169670104980469
1422	GOOGL	2010-04-12	14.3325834274292
1423	GOOGL	2010-04-13	14.683934211730957
1424	GOOGL	2010-04-14	14.739740371704102
1425	GOOGL	2010-04-15	14.8973970413208
1426	GOOGL	2010-04-16	13.767518043518066
1427	GOOGL	2010-04-19	13.766265869140625
1428	GOOGL	2010-04-20	13.88988971710205
1429	GOOGL	2010-04-21	13.871371269226074
1430	GOOGL	2010-04-22	13.690190315246582
1431	GOOGL	2010-04-23	13.638387680053711
1432	GOOGL	2010-04-26	13.304304122924805
1433	GOOGL	2010-04-27	13.239740371704102
1434	GOOGL	2010-04-28	13.242993354797363
1435	GOOGL	2010-04-29	13.313312530517578
1436	GOOGL	2010-04-30	13.155655860900879
1437	GOOGL	2010-05-03	13.278278350830078
1438	GOOGL	2010-05-04	12.671921730041504
1439	GOOGL	2010-05-05	12.756756782531738
1440	GOOGL	2010-05-06	12.479228973388672
1441	GOOGL	2010-05-07	12.340841293334961
1442	GOOGL	2010-05-10	13.054304122924805
1443	GOOGL	2010-05-11	12.738988876342773
1444	GOOGL	2010-05-12	12.6473970413208
1445	GOOGL	2010-05-13	12.784785270690918
1446	GOOGL	2010-05-14	12.700950622558594
1447	GOOGL	2010-05-17	12.71196174621582
1448	GOOGL	2010-05-18	12.471721649169922
1449	GOOGL	2010-05-19	12.373123168945312
1450	GOOGL	2010-05-20	11.887137413024902
1451	GOOGL	2010-05-21	11.81306266784668
1452	GOOGL	2010-05-24	11.940940856933594
1453	GOOGL	2010-05-25	11.938689231872559
1454	GOOGL	2010-05-26	11.898649215698242
1455	GOOGL	2010-05-27	12.273774147033691
1456	GOOGL	2010-05-28	12.152902603149414
1457	GOOGL	2010-06-01	12.071320533752441
1458	GOOGL	2010-06-02	12.346596717834473
1459	GOOGL	2010-06-03	12.652652740478516
1460	GOOGL	2010-06-04	12.480480194091797
1461	GOOGL	2010-06-07	12.150150299072266
1462	GOOGL	2010-06-08	12.131631851196289
1463	GOOGL	2010-06-09	11.862361907958984
1464	GOOGL	2010-06-10	12.187437057495117
1465	GOOGL	2010-06-11	12.224724769592285
1466	GOOGL	2010-06-14	12.091841697692871
1467	GOOGL	2010-06-15	12.462211608886719
1468	GOOGL	2010-06-16	12.544294357299805
1469	GOOGL	2010-06-17	12.514514923095703
1470	GOOGL	2010-06-18	12.513262748718262
1471	GOOGL	2010-06-21	12.226225852966309
1472	GOOGL	2010-06-22	12.168417930603027
1473	GOOGL	2010-06-23	12.063312530517578
1474	GOOGL	2010-06-24	11.889389038085938
1475	GOOGL	2010-06-25	11.828828811645508
1476	GOOGL	2010-06-28	11.813814163208008
1477	GOOGL	2010-06-29	11.367868423461914
1478	GOOGL	2010-06-30	11.13488483428955
1479	GOOGL	2010-07-01	10.998248100280762
1480	GOOGL	2010-07-02	10.924674987792969
1481	GOOGL	2010-07-06	10.912663459777832
1482	GOOGL	2010-07-07	11.266265869140625
1483	GOOGL	2010-07-08	11.425424575805664
1484	GOOGL	2010-07-09	11.698948860168457
1485	GOOGL	2010-07-12	11.907657623291016
1486	GOOGL	2010-07-13	12.242241859436035
1487	GOOGL	2010-07-14	12.295796394348145
1488	GOOGL	2010-07-15	12.362862586975098
1489	GOOGL	2010-07-16	11.501751899719238
1490	GOOGL	2010-07-19	11.666166305541992
1491	GOOGL	2010-07-20	12.051801681518555
1492	GOOGL	2010-07-21	11.949448585510254
1493	GOOGL	2010-07-22	12.1323823928833
1494	GOOGL	2010-07-23	12.263764381408691
1495	GOOGL	2010-07-26	12.236486434936523
1496	GOOGL	2010-07-27	12.328078269958496
1497	GOOGL	2010-07-28	12.120870590209961
1498	GOOGL	2010-07-29	12.136886596679688
1499	GOOGL	2010-07-30	12.133382797241211
1500	GOOGL	2010-08-02	12.272522926330566
1501	GOOGL	2010-08-03	12.258008003234863
1502	GOOGL	2010-08-04	12.670671463012695
1503	GOOGL	2010-08-05	12.715214729309082
1504	GOOGL	2010-08-06	12.518017768859863
1505	GOOGL	2010-08-09	12.646395683288574
1506	GOOGL	2010-08-10	12.605355262756348
1507	GOOGL	2010-08-11	12.305806159973145
1508	GOOGL	2010-08-12	12.312562942504883
1509	GOOGL	2010-08-13	12.170921325683594
1510	GOOGL	2010-08-16	12.151902198791504
1511	GOOGL	2010-08-17	12.275275230407715
1512	GOOGL	2010-08-18	12.065815925598145
1513	GOOGL	2010-08-19	11.71096134185791
1514	GOOGL	2010-08-20	11.56206226348877
1515	GOOGL	2010-08-23	11.613363265991211
1516	GOOGL	2010-08-24	11.296046257019043
1517	GOOGL	2010-08-25	11.376876831054688
1518	GOOGL	2010-08-26	11.285785675048828
1519	GOOGL	2010-08-27	11.482232093811035
1520	GOOGL	2010-08-30	11.32857894897461
1521	GOOGL	2010-08-31	11.261761665344238
1522	GOOGL	2010-09-01	11.519769668579102
1523	GOOGL	2010-09-02	11.59109115600586
1524	GOOGL	2010-09-03	11.769268989562988
1525	GOOGL	2010-09-07	11.621622085571289
1526	GOOGL	2010-09-08	11.776275634765625
1527	GOOGL	2010-09-09	11.91641616821289
1528	GOOGL	2010-09-10	11.915414810180664
1529	GOOGL	2010-09-13	12.068819046020508
1530	GOOGL	2010-09-14	12.022772789001465
1531	GOOGL	2010-09-15	12.028027534484863
1532	GOOGL	2010-09-16	12.038538932800293
1533	GOOGL	2010-09-17	12.266016006469727
1534	GOOGL	2010-09-20	12.719719886779785
1535	GOOGL	2010-09-21	12.849349021911621
1536	GOOGL	2010-09-22	12.91291332244873
1537	GOOGL	2010-09-23	12.849849700927734
1538	GOOGL	2010-09-24	13.19544506072998
1539	GOOGL	2010-09-27	13.273524284362793
1540	GOOGL	2010-09-28	13.192441940307617
1541	GOOGL	2010-09-29	13.20545482635498
1542	GOOGL	2010-09-30	13.15790843963623
1543	GOOGL	2010-10-01	13.153654098510742
1544	GOOGL	2010-10-04	13.071822166442871
1545	GOOGL	2010-10-05	13.469219207763672
1546	GOOGL	2010-10-06	13.372121810913086
1547	GOOGL	2010-10-07	13.263513565063477
1548	GOOGL	2010-10-08	13.422171592712402
1549	GOOGL	2010-10-11	13.48448371887207
1550	GOOGL	2010-10-12	13.548297882080078
1551	GOOGL	2010-10-13	13.59609603881836
1552	GOOGL	2010-10-14	13.536787033081055
1553	GOOGL	2010-10-15	15.051301002502441
1554	GOOGL	2010-10-18	15.458208084106445
1555	GOOGL	2010-10-19	15.21096134185791
1556	GOOGL	2010-10-20	15.214715003967285
1557	GOOGL	2010-10-21	15.315065383911133
1558	GOOGL	2010-10-22	15.32857894897461
1559	GOOGL	2010-10-25	15.42792797088623
1560	GOOGL	2010-10-26	15.480480194091797
1561	GOOGL	2010-10-27	15.427177429199219
1562	GOOGL	2010-10-28	15.47998046875
1563	GOOGL	2010-10-29	15.357857704162598
1564	GOOGL	2010-11-01	15.390390396118164
1565	GOOGL	2010-11-02	15.405405044555664
1566	GOOGL	2010-11-03	15.52001953125
1567	GOOGL	2010-11-04	15.622371673583984
1568	GOOGL	2010-11-05	15.642642974853516
1569	GOOGL	2010-11-08	15.684934616088867
1570	GOOGL	2010-11-09	15.636136054992676
1571	GOOGL	2010-11-10	15.5875883102417
1572	GOOGL	2010-11-11	15.445195198059082
1573	GOOGL	2010-11-12	15.097347259521484
1574	GOOGL	2010-11-15	14.901652336120605
1575	GOOGL	2010-11-16	14.6076078414917
1576	GOOGL	2010-11-17	14.603352546691895
1577	GOOGL	2010-11-18	14.928929328918457
1578	GOOGL	2010-11-19	14.78553581237793
1579	GOOGL	2010-11-22	14.795294761657715
1580	GOOGL	2010-11-23	14.589839935302734
1581	GOOGL	2010-11-24	14.889139175415039
1582	GOOGL	2010-11-26	14.764764785766602
1583	GOOGL	2010-11-29	14.567317008972168
1584	GOOGL	2010-11-30	13.906657218933105
1585	GOOGL	2010-12-01	14.122873306274414
1586	GOOGL	2010-12-02	14.309809684753418
1587	GOOGL	2010-12-03	14.339339256286621
1588	GOOGL	2010-12-06	14.473472595214844
1589	GOOGL	2010-12-07	14.693193435668945
1590	GOOGL	2010-12-08	14.778278350830078
1591	GOOGL	2010-12-09	14.802302360534668
1592	GOOGL	2010-12-10	14.820070266723633
1593	GOOGL	2010-12-13	14.880379676818848
1594	GOOGL	2010-12-14	14.887638092041016
1595	GOOGL	2010-12-15	14.772272109985352
1596	GOOGL	2010-12-16	14.807558059692383
1597	GOOGL	2010-12-17	14.784785270690918
1598	GOOGL	2010-12-20	14.891390800476074
1599	GOOGL	2010-12-21	15.091841697692871
1600	GOOGL	2010-12-22	15.1524019241333
1601	GOOGL	2010-12-23	15.120870590209961
1602	GOOGL	2010-12-27	15.074575424194336
1603	GOOGL	2010-12-28	14.987988471984863
1604	GOOGL	2010-12-29	15.040040016174316
1605	GOOGL	2010-12-30	14.986486434936523
1606	GOOGL	2010-12-31	14.864113807678223
1607	GOOGL	2011-01-03	15.123873710632324
1608	GOOGL	2011-01-04	15.06806755065918
1609	GOOGL	2011-01-05	15.241991996765137
1610	GOOGL	2011-01-06	15.352852821350098
1611	GOOGL	2011-01-07	15.42642593383789
1612	GOOGL	2011-01-10	15.370620727539062
1613	GOOGL	2011-01-11	15.415665626525879
1614	GOOGL	2011-01-12	15.437187194824219
1615	GOOGL	2011-01-13	15.432682991027832
1616	GOOGL	2011-01-14	15.62012004852295
1617	GOOGL	2011-01-18	16.006757736206055
1618	GOOGL	2011-01-19	15.80955982208252
1619	GOOGL	2011-01-20	15.684934616088867
1620	GOOGL	2011-01-21	15.311060905456543
1621	GOOGL	2011-01-24	15.292291641235352
1622	GOOGL	2011-01-25	15.513262748718262
1623	GOOGL	2011-01-26	15.42792797088623
1624	GOOGL	2011-01-27	15.435185432434082
1625	GOOGL	2011-01-28	15.039790153503418
1626	GOOGL	2011-01-31	15.02402400970459
1627	GOOGL	2011-02-01	15.291291236877441
1628	GOOGL	2011-02-02	15.315315246582031
1629	GOOGL	2011-02-03	15.26901912689209
1630	GOOGL	2011-02-04	15.289790153503418
1631	GOOGL	2011-02-07	15.372623443603516
1632	GOOGL	2011-02-08	15.474974632263184
1633	GOOGL	2011-02-09	15.42792797088623
1634	GOOGL	2011-02-10	15.42642593383789
1635	GOOGL	2011-02-11	15.628128051757812
1636	GOOGL	2011-02-14	15.71946907043457
1637	GOOGL	2011-02-15	15.619368553161621
1638	GOOGL	2011-02-16	15.621121406555176
1639	GOOGL	2011-02-17	15.647147178649902
1640	GOOGL	2011-02-18	15.767767906188965
1641	GOOGL	2011-02-22	15.27052116394043
1642	GOOGL	2011-02-23	15.298297882080078
1643	GOOGL	2011-02-24	15.235735893249512
1644	GOOGL	2011-02-25	15.266265869140625
1645	GOOGL	2011-02-28	15.350350379943848
1646	GOOGL	2011-03-01	15.03403377532959
1647	GOOGL	2011-03-02	15.034785270690918
1648	GOOGL	2011-03-03	15.254254341125488
1649	GOOGL	2011-03-04	15.03053092956543
1650	GOOGL	2011-03-07	14.806305885314941
1651	GOOGL	2011-03-08	14.822572708129883
1652	GOOGL	2011-03-09	14.809059143066406
1653	GOOGL	2011-03-10	14.522022247314453
1654	GOOGL	2011-03-11	14.432182312011719
1655	GOOGL	2011-03-14	14.26401424407959
1656	GOOGL	2011-03-15	14.253252983093262
1657	GOOGL	2011-03-16	13.94144058227539
1658	GOOGL	2011-03-17	14.04804801940918
1659	GOOGL	2011-03-18	14.04054069519043
1660	GOOGL	2011-03-21	14.426926612854004
1661	GOOGL	2011-03-22	14.447446823120117
1662	GOOGL	2011-03-23	14.56856918334961
1663	GOOGL	2011-03-24	14.68693733215332
1664	GOOGL	2011-03-25	14.508008003234863
1665	GOOGL	2011-03-28	14.398398399353027
1666	GOOGL	2011-03-29	14.557807922363281
1667	GOOGL	2011-03-30	14.560561180114746
1668	GOOGL	2011-03-31	14.683684349060059
1669	GOOGL	2011-04-01	14.809809684753418
1670	GOOGL	2011-04-04	14.706707000732422
1671	GOOGL	2011-04-05	14.241491317749023
1672	GOOGL	2011-04-06	14.368868827819824
1673	GOOGL	2011-04-07	14.514514923095703
1674	GOOGL	2011-04-08	14.468467712402344
1675	GOOGL	2011-04-11	14.448698997497559
1676	GOOGL	2011-04-12	14.279529571533203
1677	GOOGL	2011-04-13	14.42142105102539
1678	GOOGL	2011-04-14	14.477227210998535
1679	GOOGL	2011-04-15	13.280780792236328
1680	GOOGL	2011-04-18	13.184184074401855
1681	GOOGL	2011-04-19	13.051301002502441
1682	GOOGL	2011-04-20	13.15640640258789
1683	GOOGL	2011-04-21	13.140641212463379
1684	GOOGL	2011-04-25	13.139389038085938
1685	GOOGL	2011-04-26	13.333833694458008
1686	GOOGL	2011-04-27	13.457456588745117
1687	GOOGL	2011-04-28	13.462713241577148
1688	GOOGL	2011-04-29	13.61611557006836
1689	GOOGL	2011-05-02	13.477477073669434
1690	GOOGL	2011-05-03	13.360610961914062
1691	GOOGL	2011-05-04	13.408158302307129
1692	GOOGL	2011-05-05	13.37012004852295
1693	GOOGL	2011-05-06	13.395895957946777
1694	GOOGL	2011-05-09	13.45545482635498
1695	GOOGL	2011-05-10	13.580080032348633
1696	GOOGL	2011-05-11	13.399649620056152
1697	GOOGL	2011-05-12	13.389639854431152
1698	GOOGL	2011-05-13	13.252001762390137
1699	GOOGL	2011-05-16	12.973472595214844
1700	GOOGL	2011-05-17	13.274774551391602
1701	GOOGL	2011-05-18	13.258508682250977
1702	GOOGL	2011-05-19	13.29454517364502
1703	GOOGL	2011-05-20	13.113863945007324
1704	GOOGL	2011-05-23	12.972723007202148
1705	GOOGL	2011-05-24	12.96946907043457
1706	GOOGL	2011-05-25	13.004755020141602
1707	GOOGL	2011-05-26	12.966216087341309
1708	GOOGL	2011-05-27	13.03553581237793
1709	GOOGL	2011-05-31	13.238739013671875
1710	GOOGL	2011-06-01	13.153153419494629
1711	GOOGL	2011-06-02	13.214715003967285
1712	GOOGL	2011-06-03	13.090089797973633
1713	GOOGL	2011-06-06	13.03954029083252
1714	GOOGL	2011-06-07	12.988739013671875
1715	GOOGL	2011-06-08	12.992241859436035
1716	GOOGL	2011-06-09	12.931180953979492
1717	GOOGL	2011-06-10	12.750500679016113
1718	GOOGL	2011-06-13	12.630881309509277
1719	GOOGL	2011-06-14	12.721972465515137
1720	GOOGL	2011-06-15	12.586336135864258
1721	GOOGL	2011-06-16	12.521772384643555
1722	GOOGL	2011-06-17	12.137638092041016
1723	GOOGL	2011-06-20	12.126626968383789
1724	GOOGL	2011-06-21	12.337336540222168
1725	GOOGL	2011-06-22	12.187437057495117
1726	GOOGL	2011-06-23	12.017518043518066
1727	GOOGL	2011-06-24	11.88388442993164
1728	GOOGL	2011-06-27	12.08208179473877
1729	GOOGL	2011-06-28	12.353604316711426
1730	GOOGL	2011-06-29	12.451702117919922
1731	GOOGL	2011-06-30	12.672171592712402
1732	GOOGL	2011-07-01	13.038788795471191
1733	GOOGL	2011-07-05	13.324323654174805
1734	GOOGL	2011-07-06	13.3973970413208
1735	GOOGL	2011-07-07	13.678679466247559
1736	GOOGL	2011-07-08	13.31306266784668
1737	GOOGL	2011-07-11	13.195195198059082
1738	GOOGL	2011-07-12	13.363614082336426
1739	GOOGL	2011-07-13	13.469969749450684
1740	GOOGL	2011-07-14	13.236737251281738
1741	GOOGL	2011-07-15	14.95545482635498
1742	GOOGL	2011-07-18	14.888387680053711
1743	GOOGL	2011-07-19	15.078828811645508
1744	GOOGL	2011-07-20	14.898649215698242
1745	GOOGL	2011-07-21	15.189940452575684
1746	GOOGL	2011-07-22	15.471220970153809
1747	GOOGL	2011-07-25	15.489990234375
1748	GOOGL	2011-07-26	15.57857894897461
1749	GOOGL	2011-07-27	15.195695877075195
1750	GOOGL	2011-07-28	15.288788795471191
1751	GOOGL	2011-07-29	15.107357025146484
1752	GOOGL	2011-08-01	15.184433937072754
1753	GOOGL	2011-08-02	14.824825286865234
1754	GOOGL	2011-08-03	15.044294357299805
1755	GOOGL	2011-08-04	14.452451705932617
1756	GOOGL	2011-08-05	14.490489959716797
1757	GOOGL	2011-08-08	13.664163589477539
1758	GOOGL	2011-08-09	14.349599838256836
1759	GOOGL	2011-08-10	13.738988876342773
1760	GOOGL	2011-08-11	14.067317008972168
1761	GOOGL	2011-08-12	14.108358383178711
1762	GOOGL	2011-08-15	13.944695472717285
1763	GOOGL	2011-08-16	13.48848819732666
1764	GOOGL	2011-08-17	13.34209156036377
1765	GOOGL	2011-08-18	12.634634971618652
1766	GOOGL	2011-08-19	12.285284996032715
1767	GOOGL	2011-08-22	12.466716766357422
1768	GOOGL	2011-08-23	12.98348331451416
1769	GOOGL	2011-08-24	13.095344543457031
1770	GOOGL	2011-08-25	13.01401424407959
1771	GOOGL	2011-08-26	13.184684753417969
1772	GOOGL	2011-08-29	13.490489959716797
1773	GOOGL	2011-08-30	13.531030654907227
1774	GOOGL	2011-08-31	13.537537574768066
1775	GOOGL	2011-09-01	13.325825691223145
1776	GOOGL	2011-09-02	13.134134292602539
1777	GOOGL	2011-09-06	13.067567825317383
1778	GOOGL	2011-09-07	13.364113807678223
1779	GOOGL	2011-09-08	13.3873872756958
1780	GOOGL	2011-09-09	13.134384155273438
1781	GOOGL	2011-09-12	13.266265869140625
1782	GOOGL	2011-09-13	13.251251220703125
1783	GOOGL	2011-09-14	13.315065383911133
1784	GOOGL	2011-09-15	13.577577590942383
1785	GOOGL	2011-09-16	13.680681228637695
1786	GOOGL	2011-09-19	13.68043041229248
1787	GOOGL	2011-09-20	13.679429054260254
1788	GOOGL	2011-09-21	13.49349308013916
1789	GOOGL	2011-09-22	13.029529571533203
1790	GOOGL	2011-09-23	13.150900840759277
1791	GOOGL	2011-09-26	13.310561180114746
1792	GOOGL	2011-09-27	13.496996879577637
1793	GOOGL	2011-09-28	13.234233856201172
1794	GOOGL	2011-09-29	13.200700759887695
1795	GOOGL	2011-09-30	12.88888931274414
1796	GOOGL	2011-10-03	12.400400161743164
1797	GOOGL	2011-10-04	12.560059547424316
1798	GOOGL	2011-10-05	12.63012981414795
1799	GOOGL	2011-10-06	12.880631446838379
1800	GOOGL	2011-10-07	12.890891075134277
1801	GOOGL	2011-10-10	13.442692756652832
1802	GOOGL	2011-10-11	13.593092918395996
1803	GOOGL	2011-10-12	13.726225852966309
1804	GOOGL	2011-10-13	13.988739013671875
1805	GOOGL	2011-10-14	14.806806564331055
1806	GOOGL	2011-10-17	14.574825286865234
1807	GOOGL	2011-10-18	14.777527809143066
1808	GOOGL	2011-10-19	14.532032012939453
1809	GOOGL	2011-10-20	14.606355667114258
1810	GOOGL	2011-10-21	14.777027130126953
1811	GOOGL	2011-10-24	14.925424575805664
1812	GOOGL	2011-10-25	14.59359359741211
1813	GOOGL	2011-10-26	14.672422409057617
1814	GOOGL	2011-10-27	14.981732368469238
1815	GOOGL	2011-10-28	15.018519401550293
1816	GOOGL	2011-10-31	14.830830574035645
1817	GOOGL	2011-11-01	14.480731010437012
1818	GOOGL	2011-11-02	14.63513469696045
1819	GOOGL	2011-11-03	14.952451705932617
1820	GOOGL	2011-11-04	14.918417930603027
1821	GOOGL	2011-11-07	15.223472595214844
1822	GOOGL	2011-11-08	15.323823928833008
1823	GOOGL	2011-11-09	15.038788795471191
1824	GOOGL	2011-11-10	14.891892433166504
1825	GOOGL	2011-11-11	15.223974227905273
1826	GOOGL	2011-11-14	15.340339660644531
1827	GOOGL	2011-11-15	15.429429054260254
1828	GOOGL	2011-11-16	15.302051544189453
1829	GOOGL	2011-11-17	15.036787033081055
1830	GOOGL	2011-11-18	14.886886596679688
1831	GOOGL	2011-11-21	14.53803825378418
1832	GOOGL	2011-11-22	14.514514923095703
1833	GOOGL	2011-11-23	14.267017364501953
1834	GOOGL	2011-11-25	14.089089393615723
1835	GOOGL	2011-11-28	14.71946907043457
1836	GOOGL	2011-11-29	14.587838172912598
1837	GOOGL	2011-11-30	14.999750137329102
1838	GOOGL	2011-12-01	15.359609603881836
1839	GOOGL	2011-12-02	15.524524688720703
1840	GOOGL	2011-12-05	15.656907081604004
1841	GOOGL	2011-12-06	15.60986042022705
1842	GOOGL	2011-12-07	15.600350379943848
1843	GOOGL	2011-12-08	15.416666984558105
1844	GOOGL	2011-12-09	15.701201438903809
1845	GOOGL	2011-12-12	15.650400161743164
1846	GOOGL	2011-12-13	15.65640640258789
1847	GOOGL	2011-12-14	15.467217445373535
1848	GOOGL	2011-12-15	15.504003524780273
1849	GOOGL	2011-12-16	15.664665222167969
1850	GOOGL	2011-12-19	15.561310768127441
1851	GOOGL	2011-12-20	15.775025367736816
1852	GOOGL	2011-12-21	15.661161422729492
1853	GOOGL	2011-12-22	15.758257865905762
1854	GOOGL	2011-12-23	15.844344139099121
1855	GOOGL	2011-12-27	16.02227210998535
1856	GOOGL	2011-12-28	16.008508682250977
1857	GOOGL	2011-12-29	16.07607650756836
1858	GOOGL	2011-12-30	16.163663864135742
1859	GOOGL	2012-01-03	16.651901245117188
1860	GOOGL	2012-01-04	16.723724365234375
1861	GOOGL	2012-01-05	16.491741180419922
1862	GOOGL	2012-01-06	16.266767501831055
1863	GOOGL	2012-01-09	15.57707691192627
1864	GOOGL	2012-01-10	15.594094276428223
1865	GOOGL	2012-01-11	15.664665222167969
1866	GOOGL	2012-01-12	15.756756782531738
1867	GOOGL	2012-01-13	15.640390396118164
1868	GOOGL	2012-01-17	15.730230331420898
1869	GOOGL	2012-01-18	15.83858871459961
1870	GOOGL	2012-01-19	16.0052547454834
1871	GOOGL	2012-01-20	14.664414405822754
1872	GOOGL	2012-01-23	14.652652740478516
1873	GOOGL	2012-01-24	14.537788391113281
1874	GOOGL	2012-01-25	14.25150203704834
1875	GOOGL	2012-01-26	14.216716766357422
1876	GOOGL	2012-01-27	14.51401424407959
1877	GOOGL	2012-01-30	14.456707000732422
1878	GOOGL	2012-01-31	14.517267227172852
1879	GOOGL	2012-02-01	14.535284996032715
1880	GOOGL	2012-02-02	14.6423921585083
1881	GOOGL	2012-02-03	14.923172950744629
1882	GOOGL	2012-02-06	15.242491722106934
1883	GOOGL	2012-02-07	15.184433937072754
1884	GOOGL	2012-02-08	15.26151180267334
1885	GOOGL	2012-02-09	15.301801681518555
1886	GOOGL	2012-02-10	15.16291332244873
1887	GOOGL	2012-02-13	15.320320129394531
1888	GOOGL	2012-02-14	15.259259223937988
1889	GOOGL	2012-02-15	15.154153823852539
1890	GOOGL	2012-02-16	15.178177833557129
1891	GOOGL	2012-02-17	15.131131172180176
1892	GOOGL	2012-02-21	15.365365028381348
1893	GOOGL	2012-02-22	15.213713645935059
1894	GOOGL	2012-02-23	15.16791820526123
1895	GOOGL	2012-02-24	15.262763023376465
1896	GOOGL	2012-02-27	15.247998237609863
1897	GOOGL	2012-02-28	15.475225448608398
1898	GOOGL	2012-02-29	15.471721649169922
1899	GOOGL	2012-03-01	15.575575828552246
1900	GOOGL	2012-03-02	15.546796798706055
1901	GOOGL	2012-03-05	15.371622085571289
1902	GOOGL	2012-03-06	15.139139175415039
1903	GOOGL	2012-03-07	15.185185432434082
1904	GOOGL	2012-03-08	15.193694114685059
1905	GOOGL	2012-03-09	15.021270751953125
1906	GOOGL	2012-03-12	15.14389419555664
1907	GOOGL	2012-03-13	15.459959983825684
1908	GOOGL	2012-03-14	15.415164947509766
1909	GOOGL	2012-03-15	15.543793678283691
1910	GOOGL	2012-03-16	15.641641616821289
1911	GOOGL	2012-03-19	15.865365028381348
1912	GOOGL	2012-03-20	15.853102684020996
1913	GOOGL	2012-03-21	16.01551628112793
1914	GOOGL	2012-03-22	16.167417526245117
1915	GOOGL	2012-03-23	16.08083152770996
1916	GOOGL	2012-03-26	16.24949836730957
1917	GOOGL	2012-03-27	16.191692352294922
1918	GOOGL	2012-03-28	16.410409927368164
1919	GOOGL	2012-03-29	16.226476669311523
1920	GOOGL	2012-03-30	16.047046661376953
1921	GOOGL	2012-04-02	16.189189910888672
1922	GOOGL	2012-04-03	16.081581115722656
1923	GOOGL	2012-04-04	15.894644737243652
1924	GOOGL	2012-04-05	15.823823928833008
1925	GOOGL	2012-04-09	15.786787033081055
1926	GOOGL	2012-04-10	15.687187194824219
1927	GOOGL	2012-04-11	15.914915084838867
1928	GOOGL	2012-04-12	16.291542053222656
1929	GOOGL	2012-04-13	15.630631446838379
1930	GOOGL	2012-04-16	15.166916847229004
1931	GOOGL	2012-04-17	15.254505157470703
1932	GOOGL	2012-04-18	15.201451301574707
1933	GOOGL	2012-04-19	14.997496604919434
1934	GOOGL	2012-04-20	14.91641616821289
1935	GOOGL	2012-04-23	14.954955101013184
1936	GOOGL	2012-04-24	15.046796798706055
1937	GOOGL	2012-04-25	15.258257865905762
1938	GOOGL	2012-04-26	15.402152061462402
1939	GOOGL	2012-04-27	15.38988971710205
1940	GOOGL	2012-04-30	15.136385917663574
1941	GOOGL	2012-05-01	15.125876426696777
1942	GOOGL	2012-05-02	15.196697235107422
1943	GOOGL	2012-05-03	15.290790557861328
1944	GOOGL	2012-05-04	14.939188957214355
1945	GOOGL	2012-05-07	15.203953742980957
1946	GOOGL	2012-05-08	15.335084915161133
1947	GOOGL	2012-05-09	15.243993759155273
1948	GOOGL	2012-05-10	15.356857299804688
1949	GOOGL	2012-05-11	15.145895957946777
1950	GOOGL	2012-05-14	15.11511516571045
1951	GOOGL	2012-05-15	15.29304313659668
1952	GOOGL	2012-05-16	15.738988876342773
1953	GOOGL	2012-05-17	15.591841697692871
1954	GOOGL	2012-05-18	15.025025367736816
1955	GOOGL	2012-05-21	15.368118286132812
1956	GOOGL	2012-05-22	15.035035133361816
1957	GOOGL	2012-05-23	15.251751899719238
1958	GOOGL	2012-05-24	15.106607437133789
1959	GOOGL	2012-05-25	14.80305290222168
1960	GOOGL	2012-05-29	14.873373031616211
1961	GOOGL	2012-05-30	14.720470428466797
1962	GOOGL	2012-05-31	14.536035537719727
1963	GOOGL	2012-06-01	14.288788795471191
1964	GOOGL	2012-06-04	14.479228973388672
1965	GOOGL	2012-06-05	14.274524688720703
1966	GOOGL	2012-06-06	14.528779029846191
1967	GOOGL	2012-06-07	14.470219612121582
1968	GOOGL	2012-06-08	14.525775909423828
1969	GOOGL	2012-06-11	14.226726531982422
1970	GOOGL	2012-06-12	14.141641616821289
1971	GOOGL	2012-06-13	14.041291236877441
1972	GOOGL	2012-06-14	13.990240097045898
1973	GOOGL	2012-06-15	14.126876831054688
1974	GOOGL	2012-06-18	14.28553581237793
1975	GOOGL	2012-06-19	14.552803039550781
1976	GOOGL	2012-06-20	14.452201843261719
1977	GOOGL	2012-06-21	14.144393920898438
1978	GOOGL	2012-06-22	14.301301002502441
1979	GOOGL	2012-06-25	14.031532287597656
1980	GOOGL	2012-06-26	14.131131172180176
1981	GOOGL	2012-06-27	14.246747016906738
1982	GOOGL	2012-06-28	14.121871948242188
1983	GOOGL	2012-06-29	14.516265869140625
1984	GOOGL	2012-07-02	14.526275634765625
1985	GOOGL	2012-07-03	14.71045970916748
1986	GOOGL	2012-07-05	14.91291332244873
1987	GOOGL	2012-07-06	14.664163589477539
1988	GOOGL	2012-07-09	14.664915084838867
1989	GOOGL	2012-07-10	14.55705738067627
1990	GOOGL	2012-07-11	14.29404354095459
1991	GOOGL	2012-07-12	14.276275634765625
1992	GOOGL	2012-07-13	14.427427291870117
1993	GOOGL	2012-07-16	14.3873872756958
1994	GOOGL	2012-07-17	14.432682991027832
1995	GOOGL	2012-07-18	14.533534049987793
1996	GOOGL	2012-07-19	14.841341018676758
1997	GOOGL	2012-07-20	15.285785675048828
1998	GOOGL	2012-07-23	15.403153419494629
1999	GOOGL	2012-07-24	15.20445442199707
2000	GOOGL	2012-07-25	15.214964866638184
2001	GOOGL	2012-07-26	15.349349021911621
2002	GOOGL	2012-07-27	15.88988971710205
2003	GOOGL	2012-07-30	15.823323249816895
2004	GOOGL	2012-07-31	15.840089797973633
2005	GOOGL	2012-08-01	15.832833290100098
2006	GOOGL	2012-08-02	15.73448371887207
2007	GOOGL	2012-08-03	16.049299240112305
2008	GOOGL	2012-08-06	16.08658790588379
2009	GOOGL	2012-08-07	16.029529571533203
2010	GOOGL	2012-08-08	16.071821212768555
2011	GOOGL	2012-08-09	16.074825286865234
2012	GOOGL	2012-08-10	16.06606674194336
2013	GOOGL	2012-08-13	16.516767501831055
2014	GOOGL	2012-08-14	16.733232498168945
2015	GOOGL	2012-08-15	16.7052059173584
2016	GOOGL	2012-08-16	16.83858871459961
2017	GOOGL	2012-08-17	16.945444107055664
2018	GOOGL	2012-08-20	16.905405044555664
2019	GOOGL	2012-08-21	16.754505157470703
2020	GOOGL	2012-08-22	16.94644546508789
2021	GOOGL	2012-08-23	16.93693733215332
2022	GOOGL	2012-08-24	16.98273277282715
2023	GOOGL	2012-08-27	16.74724769592285
2024	GOOGL	2012-08-28	16.948198318481445
2025	GOOGL	2012-08-29	17.217466354370117
2026	GOOGL	2012-08-30	17.059059143066406
2027	GOOGL	2012-08-31	17.144393920898438
2028	GOOGL	2012-09-04	17.04304313659668
2029	GOOGL	2012-09-05	17.0350341796875
2030	GOOGL	2012-09-06	17.50250244140625
2031	GOOGL	2012-09-07	17.67142105102539
2032	GOOGL	2012-09-10	17.536787033081055
2033	GOOGL	2012-09-11	17.322071075439453
2034	GOOGL	2012-09-12	17.289289474487305
2035	GOOGL	2012-09-13	17.668668746948242
2036	GOOGL	2012-09-14	17.7597599029541
2037	GOOGL	2012-09-17	17.76726722717285
2038	GOOGL	2012-09-18	17.9749755859375
2039	GOOGL	2012-09-19	18.205705642700195
2040	GOOGL	2012-09-20	18.221221923828125
2041	GOOGL	2012-09-21	18.368118286132812
2042	GOOGL	2012-09-24	18.753253936767578
2043	GOOGL	2012-09-25	18.74774742126465
2044	GOOGL	2012-09-26	18.85535430908203
2045	GOOGL	2012-09-27	18.93143081665039
2046	GOOGL	2012-09-28	18.881380081176758
2047	GOOGL	2012-10-01	19.06356430053711
2048	GOOGL	2012-10-02	18.943693161010742
2049	GOOGL	2012-10-03	19.081581115722656
2050	GOOGL	2012-10-04	19.220470428466797
2051	GOOGL	2012-10-05	19.210460662841797
2052	GOOGL	2012-10-08	18.9649658203125
2053	GOOGL	2012-10-09	18.62087059020996
2054	GOOGL	2012-10-10	18.632633209228516
2055	GOOGL	2012-10-11	18.805805206298828
2056	GOOGL	2012-10-12	18.637386322021484
2057	GOOGL	2012-10-15	18.54304313659668
2058	GOOGL	2012-10-16	18.63613510131836
2059	GOOGL	2012-10-17	18.906156539916992
2060	GOOGL	2012-10-18	17.392391204833984
2061	GOOGL	2012-10-19	17.061811447143555
2062	GOOGL	2012-10-22	16.983734130859375
2063	GOOGL	2012-10-23	17.025775909423828
2064	GOOGL	2012-10-24	16.94944953918457
2065	GOOGL	2012-10-25	16.960960388183594
2066	GOOGL	2012-10-26	16.895645141601562
2067	GOOGL	2012-10-31	17.024524688720703
2068	GOOGL	2012-11-01	17.20695686340332
2069	GOOGL	2012-11-02	17.2152156829834
2070	GOOGL	2012-11-05	17.09109115600586
2071	GOOGL	2012-11-06	17.060060501098633
2072	GOOGL	2012-11-07	16.69469451904297
2073	GOOGL	2012-11-08	16.32357406616211
2074	GOOGL	2012-11-09	16.592342376708984
2075	GOOGL	2012-11-12	16.66416358947754
2076	GOOGL	2012-11-13	16.49274253845215
2077	GOOGL	2012-11-14	16.330080032348633
2078	GOOGL	2012-11-15	16.19769859313965
2079	GOOGL	2012-11-16	16.195695877075195
2080	GOOGL	2012-11-19	16.72197151184082
2081	GOOGL	2012-11-20	16.766016006469727
2082	GOOGL	2012-11-21	16.66341209411621
2083	GOOGL	2012-11-23	16.715965270996094
2084	GOOGL	2012-11-26	16.54529571533203
2085	GOOGL	2012-11-27	16.784534454345703
2086	GOOGL	2012-11-28	17.108858108520508
2087	GOOGL	2012-11-29	17.314565658569336
2088	GOOGL	2012-11-30	17.476726531982422
2089	GOOGL	2012-12-03	17.398649215698242
2090	GOOGL	2012-12-04	17.29304313659668
2091	GOOGL	2012-12-05	17.21271324157715
2092	GOOGL	2012-12-06	17.29554557800293
2093	GOOGL	2012-12-07	17.122371673583984
2094	GOOGL	2012-12-10	17.152652740478516
2095	GOOGL	2012-12-11	17.43943977355957
2096	GOOGL	2012-12-12	17.45645523071289
2097	GOOGL	2012-12-13	17.585084915161133
2098	GOOGL	2012-12-14	17.566566467285156
2099	GOOGL	2012-12-17	18.037538528442383
2100	GOOGL	2012-12-18	18.0447940826416
2101	GOOGL	2012-12-19	18.020771026611328
2102	GOOGL	2012-12-20	18.077077865600586
2103	GOOGL	2012-12-21	17.908658981323242
2104	GOOGL	2012-12-24	17.7552547454834
2105	GOOGL	2012-12-26	17.73948860168457
2106	GOOGL	2012-12-27	17.674924850463867
2107	GOOGL	2012-12-28	17.51776885986328
2108	GOOGL	2012-12-31	17.70220184326172
2109	GOOGL	2013-01-02	18.099348068237305
2110	GOOGL	2013-01-03	18.109859466552734
2111	GOOGL	2013-01-04	18.46771812438965
2112	GOOGL	2013-01-07	18.387136459350586
2113	GOOGL	2013-01-08	18.35085105895996
2114	GOOGL	2013-01-09	18.471471786499023
2115	GOOGL	2013-01-10	18.55555534362793
2116	GOOGL	2013-01-11	18.518268585205078
2117	GOOGL	2013-01-14	18.099348068237305
2118	GOOGL	2013-01-15	18.14139175415039
2119	GOOGL	2013-01-16	17.897647857666016
2120	GOOGL	2013-01-17	17.800800323486328
2121	GOOGL	2013-01-18	17.630380630493164
2122	GOOGL	2013-01-22	17.589338302612305
2123	GOOGL	2013-01-23	18.556055068969727
2124	GOOGL	2013-01-24	18.87412452697754
2125	GOOGL	2013-01-25	18.860610961914062
2126	GOOGL	2013-01-28	18.787036895751953
2127	GOOGL	2013-01-29	18.86086082458496
2128	GOOGL	2013-01-30	18.864614486694336
2129	GOOGL	2013-01-31	18.911161422729492
2130	GOOGL	2013-02-01	19.409408569335938
2131	GOOGL	2013-02-04	18.99449348449707
2132	GOOGL	2013-02-05	19.162662506103516
2133	GOOGL	2013-02-06	19.273523330688477
2134	GOOGL	2013-02-07	19.368118286132812
2135	GOOGL	2013-02-08	19.65390396118164
2136	GOOGL	2013-02-11	19.580080032348633
2137	GOOGL	2013-02-12	19.537036895751953
2138	GOOGL	2013-02-13	19.59109115600586
2139	GOOGL	2013-02-14	19.7152156829834
2140	GOOGL	2013-02-15	19.842092514038086
2141	GOOGL	2013-02-19	20.19144058227539
2142	GOOGL	2013-02-20	19.831331253051758
2143	GOOGL	2013-02-21	19.908157348632812
2144	GOOGL	2013-02-22	20.01276206970215
2145	GOOGL	2013-02-25	19.789039611816406
2146	GOOGL	2013-02-26	19.77302360534668
2147	GOOGL	2013-02-27	20.014514923095703
2148	GOOGL	2013-02-28	20.050050735473633
2149	GOOGL	2013-03-01	20.174924850463867
2150	GOOGL	2013-03-04	20.55805778503418
2151	GOOGL	2013-03-05	20.985986709594727
2152	GOOGL	2013-03-06	20.80530548095703
2153	GOOGL	2013-03-07	20.83583641052246
2154	GOOGL	2013-03-08	20.808809280395508
2155	GOOGL	2013-03-11	20.89139175415039
2156	GOOGL	2013-03-12	20.710960388183594
2157	GOOGL	2013-03-13	20.65340232849121
2158	GOOGL	2013-03-14	20.559059143066406
2159	GOOGL	2013-03-15	20.377878189086914
2160	GOOGL	2013-03-18	20.2149658203125
2161	GOOGL	2013-03-19	20.303302764892578
2162	GOOGL	2013-03-20	20.388137817382812
2163	GOOGL	2013-03-21	20.301801681518555
2164	GOOGL	2013-03-22	20.27802848815918
2165	GOOGL	2013-03-25	20.261260986328125
2166	GOOGL	2013-03-26	20.33083152770996
2167	GOOGL	2013-03-27	20.08658790588379
2168	GOOGL	2013-03-28	19.874624252319336
2169	GOOGL	2013-04-01	20.049800872802734
2170	GOOGL	2013-04-02	20.346345901489258
2171	GOOGL	2013-04-03	20.175174713134766
2172	GOOGL	2013-04-04	19.89664649963379
2173	GOOGL	2013-04-05	19.59584617614746
2174	GOOGL	2013-04-08	19.390640258789062
2175	GOOGL	2013-04-09	19.460710525512695
2176	GOOGL	2013-04-10	19.774274826049805
2177	GOOGL	2013-04-11	19.779529571533203
2178	GOOGL	2013-04-12	19.771020889282227
2179	GOOGL	2013-04-15	19.56781768798828
2180	GOOGL	2013-04-16	19.854103088378906
2181	GOOGL	2013-04-17	19.58358383178711
2182	GOOGL	2013-04-18	19.16691780090332
2183	GOOGL	2013-04-19	20.016767501831055
2184	GOOGL	2013-04-22	20.02277374267578
2185	GOOGL	2013-04-23	20.21771812438965
2186	GOOGL	2013-04-24	20.35660743713379
2187	GOOGL	2013-04-25	20.24774742126465
2188	GOOGL	2013-04-26	20.05555534362793
2189	GOOGL	2013-04-29	20.496997833251953
2190	GOOGL	2013-04-30	20.634885787963867
2191	GOOGL	2013-05-01	20.531280517578125
2192	GOOGL	2013-05-02	20.761011123657227
2193	GOOGL	2013-05-03	21.16416358947754
2194	GOOGL	2013-05-06	21.56031036376953
2195	GOOGL	2013-05-07	21.45220184326172
2196	GOOGL	2013-05-08	21.862613677978516
2197	GOOGL	2013-05-09	21.808809280395508
2198	GOOGL	2013-05-10	22.02777862548828
2199	GOOGL	2013-05-13	21.9602108001709
2200	GOOGL	2013-05-14	22.19969940185547
2201	GOOGL	2013-05-15	22.920169830322266
2202	GOOGL	2013-05-16	22.619369506835938
2203	GOOGL	2013-05-17	22.75225257873535
2204	GOOGL	2013-05-20	22.735986709594727
2205	GOOGL	2013-05-21	22.69694709777832
2206	GOOGL	2013-05-22	22.25775718688965
2207	GOOGL	2013-05-23	22.091842651367188
2208	GOOGL	2013-05-24	21.854854583740234
2209	GOOGL	2013-05-28	22.053804397583008
2210	GOOGL	2013-05-29	21.72947883605957
2211	GOOGL	2013-05-30	21.790790557861328
2212	GOOGL	2013-05-31	21.80230140686035
2213	GOOGL	2013-06-03	21.712461471557617
2214	GOOGL	2013-06-04	21.498998641967773
2215	GOOGL	2013-06-05	21.514013290405273
2216	GOOGL	2013-06-06	21.637638092041016
2217	GOOGL	2013-06-07	22.0152645111084
2218	GOOGL	2013-06-10	22.27777862548828
2219	GOOGL	2013-06-11	22.01726722717285
2220	GOOGL	2013-06-12	21.821321487426758
2221	GOOGL	2013-06-13	21.94694709777832
2222	GOOGL	2013-06-14	21.897897720336914
2223	GOOGL	2013-06-17	22.178428649902344
2224	GOOGL	2013-06-18	22.53803825378418
2225	GOOGL	2013-06-19	22.539539337158203
2226	GOOGL	2013-06-20	22.140640258789062
2227	GOOGL	2013-06-21	22.04529571533203
2228	GOOGL	2013-06-24	21.766517639160156
2229	GOOGL	2013-06-25	21.676677703857422
2230	GOOGL	2013-06-26	21.863113403320312
2231	GOOGL	2013-06-27	21.948699951171875
2232	GOOGL	2013-06-28	22.031280517578125
2233	GOOGL	2013-07-01	22.219219207763672
2234	GOOGL	2013-07-02	22.079830169677734
2235	GOOGL	2013-07-03	22.182933807373047
2236	GOOGL	2013-07-05	22.359609603881836
2237	GOOGL	2013-07-08	22.649900436401367
2238	GOOGL	2013-07-09	22.653654098510742
2239	GOOGL	2013-07-10	22.672422409057617
2240	GOOGL	2013-07-11	23.029029846191406
2241	GOOGL	2013-07-12	23.098098754882812
2242	GOOGL	2013-07-15	23.140390396118164
2243	GOOGL	2013-07-16	23.013263702392578
2244	GOOGL	2013-07-17	22.986736297607422
2245	GOOGL	2013-07-18	22.7897891998291
2246	GOOGL	2013-07-19	22.437437057495117
2247	GOOGL	2013-07-22	22.79029083251953
2248	GOOGL	2013-07-23	22.617618560791016
2249	GOOGL	2013-07-24	22.595094680786133
2250	GOOGL	2013-07-25	22.21471405029297
2251	GOOGL	2013-07-26	22.155906677246094
2252	GOOGL	2013-07-29	22.078828811645508
2253	GOOGL	2013-07-30	22.29529571533203
2254	GOOGL	2013-07-31	22.215965270996094
2255	GOOGL	2013-08-01	22.628128051757812
2256	GOOGL	2013-08-02	22.68693733215332
2257	GOOGL	2013-08-05	22.647647857666016
2258	GOOGL	2013-08-06	22.436687469482422
2259	GOOGL	2013-08-07	22.28853988647461
2260	GOOGL	2013-08-08	22.338838577270508
2261	GOOGL	2013-08-09	22.282533645629883
2262	GOOGL	2013-08-12	22.159910202026367
2263	GOOGL	2013-08-13	22.053302764892578
2264	GOOGL	2013-08-14	21.767017364501953
2265	GOOGL	2013-08-15	21.51301383972168
2266	GOOGL	2013-08-16	21.444194793701172
2267	GOOGL	2013-08-19	21.662912368774414
2268	GOOGL	2013-08-20	21.65715789794922
2269	GOOGL	2013-08-21	21.7550048828125
2270	GOOGL	2013-08-22	21.864614486694336
2271	GOOGL	2013-08-23	21.777027130126953
2272	GOOGL	2013-08-26	21.68143081665039
2273	GOOGL	2013-08-27	21.2750244140625
2274	GOOGL	2013-08-28	21.2349853515625
2275	GOOGL	2013-08-29	21.40715789794922
2276	GOOGL	2013-08-30	21.193693161010742
2277	GOOGL	2013-09-03	21.531030654907227
2278	GOOGL	2013-09-04	21.812562942504883
2279	GOOGL	2013-09-05	22.011011123657227
2280	GOOGL	2013-09-06	22.011512756347656
2281	GOOGL	2013-09-09	22.223472595214844
2282	GOOGL	2013-09-10	22.238988876342773
2283	GOOGL	2013-09-11	22.42717742919922
2284	GOOGL	2013-09-12	22.348848342895508
2285	GOOGL	2013-09-13	22.248998641967773
2286	GOOGL	2013-09-16	22.216215133666992
2287	GOOGL	2013-09-17	22.174924850463867
2288	GOOGL	2013-09-18	22.605606079101562
2289	GOOGL	2013-09-19	22.48223114013672
2290	GOOGL	2013-09-20	22.60034942626953
2291	GOOGL	2013-09-23	22.18468475341797
2292	GOOGL	2013-09-24	22.193193435668945
2293	GOOGL	2013-09-25	21.95270347595215
2294	GOOGL	2013-09-26	21.976226806640625
2295	GOOGL	2013-09-27	21.931682586669922
2296	GOOGL	2013-09-30	21.91967010498047
2297	GOOGL	2013-10-01	22.19719696044922
2298	GOOGL	2013-10-02	22.22197151184082
2299	GOOGL	2013-10-03	21.92417335510254
2300	GOOGL	2013-10-04	21.830581665039062
2301	GOOGL	2013-10-07	21.665164947509766
2302	GOOGL	2013-10-08	21.363113403320312
2303	GOOGL	2013-10-09	21.417917251586914
2304	GOOGL	2013-10-10	21.72772789001465
2305	GOOGL	2013-10-11	21.821571350097656
2306	GOOGL	2013-10-14	21.92467498779297
2307	GOOGL	2013-10-15	22.072322845458984
2308	GOOGL	2013-10-16	22.473222732543945
2309	GOOGL	2013-10-17	22.241992950439453
2310	GOOGL	2013-10-18	25.31056022644043
2311	GOOGL	2013-10-21	25.107608795166016
2312	GOOGL	2013-10-22	25.200199127197266
2313	GOOGL	2013-10-23	25.81106185913086
2314	GOOGL	2013-10-24	25.664413452148438
2315	GOOGL	2013-10-25	25.405405044555664
2316	GOOGL	2013-10-28	25.400400161743164
2317	GOOGL	2013-10-29	25.93193244934082
2318	GOOGL	2013-10-30	25.786285400390625
2319	GOOGL	2013-10-31	25.79029083251953
2320	GOOGL	2013-11-01	25.701702117919922
2321	GOOGL	2013-11-04	25.678428649902344
2322	GOOGL	2013-11-05	25.56356430053711
2323	GOOGL	2013-11-06	25.594343185424805
2324	GOOGL	2013-11-07	25.223974227905273
2325	GOOGL	2013-11-08	25.426176071166992
2326	GOOGL	2013-11-11	25.2900390625
2327	GOOGL	2013-11-12	25.319820404052734
2328	GOOGL	2013-11-13	25.837587356567383
2329	GOOGL	2013-11-14	25.90665626525879
2330	GOOGL	2013-11-15	25.864864349365234
2331	GOOGL	2013-11-18	25.814565658569336
2332	GOOGL	2013-11-19	25.655656814575195
2333	GOOGL	2013-11-20	25.583332061767578
2334	GOOGL	2013-11-21	25.877628326416016
2335	GOOGL	2013-11-22	25.82307243347168
2336	GOOGL	2013-11-25	26.174423217773438
2337	GOOGL	2013-11-26	26.486736297607422
2338	GOOGL	2013-11-27	26.604354858398438
2339	GOOGL	2013-11-29	26.516265869140625
2340	GOOGL	2013-12-02	26.38838768005371
2341	GOOGL	2013-12-03	26.357858657836914
2342	GOOGL	2013-12-04	26.480981826782227
2343	GOOGL	2013-12-05	26.4599609375
2344	GOOGL	2013-12-06	26.773523330688477
2345	GOOGL	2013-12-09	26.980480194091797
2346	GOOGL	2013-12-10	27.143644332885742
2347	GOOGL	2013-12-11	26.959209442138672
2348	GOOGL	2013-12-12	26.775775909423828
2349	GOOGL	2013-12-13	26.546295166015625
2350	GOOGL	2013-12-16	26.851350784301758
2351	GOOGL	2013-12-17	26.773273468017578
2352	GOOGL	2013-12-18	27.145896911621094
2353	GOOGL	2013-12-19	27.18268394470215
2354	GOOGL	2013-12-20	27.54304313659668
2355	GOOGL	2013-12-23	27.905405044555664
2356	GOOGL	2013-12-24	27.823823928833008
2357	GOOGL	2013-12-26	27.96446418762207
2358	GOOGL	2013-12-27	27.987987518310547
2359	GOOGL	2013-12-30	27.764263153076172
2360	GOOGL	2013-12-31	28.045795440673828
2361	GOOGL	2014-01-02	27.85585594177246
2362	GOOGL	2014-01-03	27.652652740478516
2363	GOOGL	2014-01-06	27.960960388183594
2364	GOOGL	2014-01-07	28.5
2365	GOOGL	2014-01-08	28.559309005737305
2366	GOOGL	2014-01-09	28.284284591674805
2367	GOOGL	2014-01-10	28.28278350830078
2368	GOOGL	2014-01-13	28.102603912353516
2369	GOOGL	2014-01-14	28.763763427734375
2370	GOOGL	2014-01-15	28.744243621826172
2371	GOOGL	2014-01-16	28.93443489074707
2372	GOOGL	2014-01-17	28.792041778564453
2373	GOOGL	2014-01-21	29.12162208557129
2374	GOOGL	2014-01-22	29.15465545654297
2375	GOOGL	2014-01-23	29.031532287597656
2376	GOOGL	2014-01-24	28.12387466430664
2377	GOOGL	2014-01-27	27.558307647705078
2378	GOOGL	2014-01-28	28.10335350036621
2379	GOOGL	2014-01-29	27.700700759887695
2380	GOOGL	2014-01-30	28.413162231445312
2381	GOOGL	2014-01-31	29.553804397583008
2382	GOOGL	2014-02-03	28.36411476135254
2383	GOOGL	2014-02-04	28.48248291015625
2384	GOOGL	2014-02-05	28.60860824584961
2385	GOOGL	2014-02-06	29.02802848815918
2386	GOOGL	2014-02-07	29.465465545654297
2387	GOOGL	2014-02-10	29.352603912353516
2388	GOOGL	2014-02-11	29.784284591674805
2389	GOOGL	2014-02-12	29.69694709777832
2390	GOOGL	2014-02-13	30.027528762817383
2391	GOOGL	2014-02-14	30.100099563598633
2392	GOOGL	2014-02-18	30.30230140686035
2393	GOOGL	2014-02-19	30.08858871459961
2394	GOOGL	2014-02-20	30.132883071899414
2395	GOOGL	2014-02-21	30.124874114990234
2396	GOOGL	2014-02-24	30.343093872070312
2397	GOOGL	2014-02-25	30.53053092956543
2398	GOOGL	2014-02-26	30.5347843170166
2399	GOOGL	2014-02-27	30.510761260986328
2400	GOOGL	2014-02-28	30.421672821044922
2401	GOOGL	2014-03-03	30.097347259521484
2402	GOOGL	2014-03-04	30.403152465820312
2403	GOOGL	2014-03-05	30.48698616027832
2404	GOOGL	2014-03-06	30.520771026611328
2405	GOOGL	2014-03-07	30.400150299072266
2406	GOOGL	2014-03-10	30.319570541381836
2407	GOOGL	2014-03-11	30.0297794342041
2408	GOOGL	2014-03-12	30.21271324157715
2409	GOOGL	2014-03-13	29.756256103515625
2410	GOOGL	2014-03-14	29.349348068237305
2411	GOOGL	2014-03-17	29.832332611083984
2412	GOOGL	2014-03-18	30.311811447143555
2413	GOOGL	2014-03-19	30.011260986328125
2414	GOOGL	2014-03-20	29.958959579467773
2415	GOOGL	2014-03-21	29.605606079101562
2416	GOOGL	2014-03-24	28.97722625732422
2417	GOOGL	2014-03-25	28.996997833251953
2418	GOOGL	2014-03-26	28.327577590942383
2419	GOOGL	2014-03-27	27.884885787963867
2420	GOOGL	2014-03-28	28.031782150268555
2421	GOOGL	2014-03-31	27.890640258789062
2422	GOOGL	2014-04-01	28.400651931762695
2423	GOOGL	2014-04-02	28.405906677246094
2424	GOOGL	2014-04-03	28.575000762939453
2425	GOOGL	2014-04-04	27.262500762939453
2426	GOOGL	2014-04-07	27.0314998626709
2427	GOOGL	2014-04-08	27.875499725341797
2428	GOOGL	2014-04-09	28.351999282836914
2429	GOOGL	2014-04-10	27.33449935913086
2430	GOOGL	2014-04-11	26.88800048828125
2431	GOOGL	2014-04-14	27.260000228881836
2432	GOOGL	2014-04-15	27.434999465942383
2433	GOOGL	2014-04-16	28.19499969482422
2434	GOOGL	2014-04-17	27.16699981689453
2435	GOOGL	2014-04-21	26.9685001373291
2436	GOOGL	2014-04-22	27.274999618530273
2437	GOOGL	2014-04-23	26.875499725341797
2438	GOOGL	2014-04-24	26.722000122070312
2439	GOOGL	2014-04-25	26.155000686645508
2440	GOOGL	2014-04-28	26.14900016784668
2441	GOOGL	2014-04-29	26.816499710083008
2442	GOOGL	2014-04-30	26.743999481201172
2443	GOOGL	2014-05-01	26.92650032043457
2444	GOOGL	2014-05-02	26.693500518798828
2445	GOOGL	2014-05-05	26.76650047302246
2446	GOOGL	2014-05-06	26.12849998474121
2447	GOOGL	2014-05-07	25.899999618530273
2448	GOOGL	2014-05-08	26.008499145507812
2449	GOOGL	2014-05-09	26.33099937438965
2450	GOOGL	2014-05-12	26.921499252319336
2451	GOOGL	2014-05-13	27.07699966430664
2452	GOOGL	2014-05-14	26.720500946044922
2453	GOOGL	2014-05-15	26.45599937438965
2454	GOOGL	2014-05-16	26.415000915527344
2455	GOOGL	2014-05-19	26.941499710083008
2456	GOOGL	2014-05-20	27.019500732421875
2457	GOOGL	2014-05-21	27.485000610351562
2458	GOOGL	2014-05-22	27.772499084472656
2459	GOOGL	2014-05-23	28.190000534057617
2460	GOOGL	2014-05-27	28.743499755859375
2461	GOOGL	2014-05-28	28.522499084472656
2462	GOOGL	2014-05-29	28.527999877929688
2463	GOOGL	2014-05-30	28.582500457763672
2464	GOOGL	2014-06-02	28.216999053955078
2465	GOOGL	2014-06-03	27.725500106811523
2466	GOOGL	2014-06-04	27.687999725341797
2467	GOOGL	2014-06-05	28.24650001525879
2468	GOOGL	2014-06-06	28.30150032043457
2469	GOOGL	2014-06-09	28.536500930786133
2470	GOOGL	2014-06-10	28.415000915527344
2471	GOOGL	2014-06-11	28.375
2472	GOOGL	2014-06-12	27.975000381469727
2473	GOOGL	2014-06-13	28.017499923706055
2474	GOOGL	2014-06-16	27.614999771118164
2475	GOOGL	2014-06-17	27.5310001373291
2476	GOOGL	2014-06-18	28.033000946044922
2477	GOOGL	2014-06-19	28.249500274658203
2478	GOOGL	2014-06-20	28.326000213623047
2479	GOOGL	2014-06-23	28.714500427246094
2480	GOOGL	2014-06-24	28.62700080871582
2481	GOOGL	2014-06-25	29.296499252319336
2482	GOOGL	2014-06-26	29.238500595092773
2483	GOOGL	2014-06-27	29.284500122070312
2484	GOOGL	2014-06-30	29.23349952697754
2485	GOOGL	2014-07-01	29.574499130249023
2486	GOOGL	2014-07-02	29.538999557495117
2487	GOOGL	2014-07-03	29.65399932861328
2488	GOOGL	2014-07-07	29.538000106811523
2489	GOOGL	2014-07-08	28.920000076293945
2490	GOOGL	2014-07-09	29.167999267578125
2491	GOOGL	2014-07-10	29.00200080871582
2492	GOOGL	2014-07-11	29.332500457763672
2493	GOOGL	2014-07-14	29.71299934387207
2494	GOOGL	2014-07-15	29.652999877929688
2495	GOOGL	2014-07-16	29.5310001373291
2496	GOOGL	2014-07-17	29.041000366210938
2497	GOOGL	2014-07-18	30.25550079345703
2498	GOOGL	2014-07-21	29.922000885009766
2499	GOOGL	2014-07-22	30.178499221801758
2500	GOOGL	2014-07-23	30.25950050354004
2501	GOOGL	2014-07-24	30.15049934387207
2502	GOOGL	2014-07-25	29.90399932861328
2503	GOOGL	2014-07-28	29.951000213623047
2504	GOOGL	2014-07-29	29.697500228881836
2505	GOOGL	2014-07-30	29.77199935913086
2506	GOOGL	2014-07-31	28.977500915527344
2507	GOOGL	2014-08-01	28.68000030517578
2508	GOOGL	2014-08-04	29.113500595092773
2509	GOOGL	2014-08-05	28.656999588012695
2510	GOOGL	2014-08-06	28.72450065612793
2511	GOOGL	2014-08-07	28.590499877929688
2512	GOOGL	2014-08-08	28.89699935913086
2513	GOOGL	2014-08-11	28.862499237060547
2514	GOOGL	2014-08-12	28.606000900268555
2515	GOOGL	2014-08-13	29.22800064086914
2516	GOOGL	2014-08-14	29.232500076293945
2517	GOOGL	2014-08-15	29.18549919128418
2518	GOOGL	2014-08-18	29.635000228881836
2519	GOOGL	2014-08-19	29.855499267578125
2520	GOOGL	2014-08-20	29.77050018310547
2521	GOOGL	2014-08-21	29.621000289916992
2522	GOOGL	2014-08-22	29.62700080871582
2523	GOOGL	2014-08-25	29.528499603271484
2524	GOOGL	2014-08-26	29.4060001373291
2525	GOOGL	2014-08-27	29.149999618530273
2526	GOOGL	2014-08-28	29.016000747680664
2527	GOOGL	2014-08-29	29.118000030517578
2528	GOOGL	2014-09-02	29.431499481201172
2529	GOOGL	2014-09-03	29.47599983215332
2530	GOOGL	2014-09-04	29.656999588012695
2531	GOOGL	2014-09-05	29.888999938964844
2532	GOOGL	2014-09-08	30.081499099731445
2533	GOOGL	2014-09-09	29.598499298095703
2534	GOOGL	2014-09-10	29.67099952697754
2535	GOOGL	2014-09-11	29.555500030517578
2536	GOOGL	2014-09-12	29.2450008392334
2537	GOOGL	2014-09-15	29.082000732421875
2538	GOOGL	2014-09-16	29.43899917602539
2539	GOOGL	2014-09-17	29.664499282836914
2540	GOOGL	2014-09-18	29.863500595092773
2541	GOOGL	2014-09-19	30.270000457763672
2542	GOOGL	2014-09-22	29.863500595092773
2543	GOOGL	2014-09-23	29.55900001525879
2544	GOOGL	2014-09-24	29.92099952697754
2545	GOOGL	2014-09-25	29.262500762939453
2546	GOOGL	2014-09-26	29.395000457763672
2547	GOOGL	2014-09-29	29.390499114990234
2548	GOOGL	2014-09-30	29.420499801635742
2549	GOOGL	2014-10-01	28.98150062561035
2550	GOOGL	2014-10-02	29.04400062561035
2551	GOOGL	2014-10-03	29.3125
2552	GOOGL	2014-10-06	29.388999938964844
2553	GOOGL	2014-10-07	28.704999923706055
2554	GOOGL	2014-10-08	29.187000274658203
2555	GOOGL	2014-10-09	28.54050064086914
2556	GOOGL	2014-10-10	27.75950050354004
2557	GOOGL	2014-10-13	27.237499237060547
2558	GOOGL	2014-10-14	27.434499740600586
2559	GOOGL	2014-10-15	27.036500930786133
2560	GOOGL	2014-10-16	26.84600067138672
2561	GOOGL	2014-10-17	26.148500442504883
2562	GOOGL	2014-10-20	26.618999481201172
2563	GOOGL	2014-10-21	26.901500701904297
2564	GOOGL	2014-10-22	27.13450050354004
2565	GOOGL	2014-10-23	27.6825008392334
2566	GOOGL	2014-10-24	27.44499969482422
2567	GOOGL	2014-10-27	27.493999481201172
2568	GOOGL	2014-10-28	27.94700050354004
2569	GOOGL	2014-10-29	27.922500610351562
2570	GOOGL	2014-10-30	28.013500213623047
2571	GOOGL	2014-10-31	28.39349937438965
2572	GOOGL	2014-11-03	28.188499450683594
2573	GOOGL	2014-11-04	28.20949935913086
2574	GOOGL	2014-11-05	27.797500610351562
2575	GOOGL	2014-11-06	27.58449935913086
2576	GOOGL	2014-11-07	27.590999603271484
2577	GOOGL	2014-11-10	27.911500930786133
2578	GOOGL	2014-11-11	28.06450080871582
2579	GOOGL	2014-11-12	27.912500381469727
2580	GOOGL	2014-11-13	27.82200050354004
2581	GOOGL	2014-11-14	27.75950050354004
2582	GOOGL	2014-11-17	27.332000732421875
2583	GOOGL	2014-11-18	27.225500106811523
2584	GOOGL	2014-11-19	27.360000610351562
2585	GOOGL	2014-11-20	27.187999725341797
2586	GOOGL	2014-11-21	27.29450035095215
2587	GOOGL	2014-11-24	27.374000549316406
2588	GOOGL	2014-11-25	27.46150016784668
2589	GOOGL	2014-11-26	27.386499404907227
2590	GOOGL	2014-11-28	27.45400047302246
2591	GOOGL	2014-12-01	26.982500076293945
2592	GOOGL	2014-12-02	26.929500579833984
2593	GOOGL	2014-12-03	26.848499298095703
2594	GOOGL	2014-12-04	27.128999710083008
2595	GOOGL	2014-12-05	26.40399932861328
2596	GOOGL	2014-12-08	26.536500930786133
2597	GOOGL	2014-12-09	26.805500030517578
2598	GOOGL	2014-12-10	26.402000427246094
2599	GOOGL	2014-12-11	26.605499267578125
2600	GOOGL	2014-12-12	26.07550048828125
2601	GOOGL	2014-12-15	25.79199981689453
2602	GOOGL	2014-12-16	24.908000946044922
2603	GOOGL	2014-12-17	25.322500228881836
2604	GOOGL	2014-12-18	25.731000900268555
2605	GOOGL	2014-12-19	26.00200080871582
2606	GOOGL	2014-12-22	26.614999771118164
2607	GOOGL	2014-12-23	26.938499450683594
2608	GOOGL	2014-12-24	26.846500396728516
2609	GOOGL	2014-12-26	27.076000213623047
2610	GOOGL	2014-12-29	26.86549949645996
2611	GOOGL	2014-12-30	26.763999938964844
2612	GOOGL	2014-12-31	26.533000946044922
2613	GOOGL	2015-01-02	26.477500915527344
2614	GOOGL	2015-01-05	25.972999572753906
2615	GOOGL	2015-01-06	25.332000732421875
2616	GOOGL	2015-01-07	25.25749969482422
2617	GOOGL	2015-01-08	25.345500946044922
2618	GOOGL	2015-01-09	25.035999298095703
2619	GOOGL	2015-01-12	24.85300064086914
2620	GOOGL	2015-01-13	25.09000015258789
2621	GOOGL	2015-01-14	25.296499252319336
2622	GOOGL	2015-01-15	25.20050048828125
2623	GOOGL	2015-01-16	25.523000717163086
2624	GOOGL	2015-01-20	25.496999740600586
2625	GOOGL	2015-01-21	26.019500732421875
2626	GOOGL	2015-01-22	26.864999771118164
2627	GOOGL	2015-01-23	27.09749984741211
2628	GOOGL	2015-01-26	26.836000442504883
2629	GOOGL	2015-01-27	26.059499740600586
2630	GOOGL	2015-01-28	25.62150001525879
2631	GOOGL	2015-01-29	25.661500930786133
2632	GOOGL	2015-01-30	26.877500534057617
2633	GOOGL	2015-02-02	26.610000610351562
2634	GOOGL	2015-02-03	26.665000915527344
2635	GOOGL	2015-02-04	26.30500030517578
2636	GOOGL	2015-02-05	26.491500854492188
2637	GOOGL	2015-02-06	26.694000244140625
2638	GOOGL	2015-02-09	26.464000701904297
2639	GOOGL	2015-02-10	27.007999420166016
2640	GOOGL	2015-02-11	26.899999618530273
2641	GOOGL	2015-02-12	27.300500869750977
2642	GOOGL	2015-02-13	27.558000564575195
2643	GOOGL	2015-02-17	27.250499725341797
2644	GOOGL	2015-02-18	27.13249969482422
2645	GOOGL	2015-02-19	27.322500228881836
2646	GOOGL	2015-02-20	27.09000015258789
2647	GOOGL	2015-02-23	26.75
2648	GOOGL	2015-02-24	26.9325008392334
2649	GOOGL	2015-02-25	27.366500854492188
2650	GOOGL	2015-02-26	27.964500427246094
2651	GOOGL	2015-02-27	28.131500244140625
2652	GOOGL	2015-03-02	28.750999450683594
2653	GOOGL	2015-03-03	28.93950080871582
2654	GOOGL	2015-03-04	28.916500091552734
2655	GOOGL	2015-03-05	29.071500778198242
2656	GOOGL	2015-03-06	28.645000457763672
2657	GOOGL	2015-03-09	28.704999923706055
2658	GOOGL	2015-03-10	27.99250030517578
2659	GOOGL	2015-03-11	27.784500122070312
2660	GOOGL	2015-03-12	28.058500289916992
2661	GOOGL	2015-03-13	27.649999618530273
2662	GOOGL	2015-03-16	28.082000732421875
2663	GOOGL	2015-03-17	27.88050079345703
2664	GOOGL	2015-03-18	28.308000564575195
2665	GOOGL	2015-03-19	28.183500289916992
2666	GOOGL	2015-03-20	28.247499465942383
2667	GOOGL	2015-03-23	28.26849937438965
2668	GOOGL	2015-03-24	28.87700080871582
2669	GOOGL	2015-03-25	28.350000381469727
2670	GOOGL	2015-03-26	28.18199920654297
2671	GOOGL	2015-03-27	27.877500534057617
2672	GOOGL	2015-03-30	28.05699920654297
2673	GOOGL	2015-03-31	27.735000610351562
2674	GOOGL	2015-04-01	27.47450065612793
2675	GOOGL	2015-04-02	27.065500259399414
2676	GOOGL	2015-04-06	27.197500228881836
2677	GOOGL	2015-04-07	27.243000030517578
2678	GOOGL	2015-04-08	27.441999435424805
2679	GOOGL	2015-04-09	27.400999069213867
2680	GOOGL	2015-04-10	27.427000045776367
2681	GOOGL	2015-04-13	27.43199920654297
2682	GOOGL	2015-04-14	26.98900032043457
2683	GOOGL	2015-04-15	27.052000045776367
2684	GOOGL	2015-04-16	27.176000595092773
2685	GOOGL	2015-04-17	26.636999130249023
2686	GOOGL	2015-04-20	27.226499557495117
2687	GOOGL	2015-04-21	27.145999908447266
2688	GOOGL	2015-04-22	27.458999633789062
2689	GOOGL	2015-04-23	27.87299919128418
2690	GOOGL	2015-04-24	28.683000564575195
2691	GOOGL	2015-04-27	28.305999755859375
2692	GOOGL	2015-04-28	28.2185001373291
2693	GOOGL	2015-04-29	28.069499969482422
2694	GOOGL	2015-04-30	27.438499450683594
2695	GOOGL	2015-05-01	27.558000564575195
2696	GOOGL	2015-05-04	27.642000198364258
2697	GOOGL	2015-05-05	27.152000427246094
2698	GOOGL	2015-05-06	26.753999710083008
2699	GOOGL	2015-05-07	27.101999282836914
2700	GOOGL	2015-05-08	27.447500228881836
2701	GOOGL	2015-05-11	27.288999557495117
2702	GOOGL	2015-05-12	26.936500549316406
2703	GOOGL	2015-05-13	26.97450065612793
2704	GOOGL	2015-05-14	27.459999084472656
2705	GOOGL	2015-05-15	27.324499130249023
2706	GOOGL	2015-05-18	27.333499908447266
2707	GOOGL	2015-05-19	27.464000701904297
2708	GOOGL	2015-05-20	27.625499725341797
2709	GOOGL	2015-05-21	27.840499877929688
2710	GOOGL	2015-05-22	27.72599983215332
2711	GOOGL	2015-05-26	27.359500885009766
2712	GOOGL	2015-05-27	27.712499618530273
2713	GOOGL	2015-05-28	27.708999633789062
2714	GOOGL	2015-05-29	27.266000747680664
2715	GOOGL	2015-06-01	27.460500717163086
2716	GOOGL	2015-06-02	27.697500228881836
2717	GOOGL	2015-06-03	27.76449966430664
2718	GOOGL	2015-06-04	27.58449935913086
2719	GOOGL	2015-06-05	27.476499557495117
2720	GOOGL	2015-06-08	27.173999786376953
2721	GOOGL	2015-06-09	27.107999801635742
2722	GOOGL	2015-06-10	27.6299991607666
2723	GOOGL	2015-06-11	27.50200080871582
2724	GOOGL	2015-06-12	27.37350082397461
2725	GOOGL	2015-06-15	27.149999618530273
2726	GOOGL	2015-06-16	27.243499755859375
2727	GOOGL	2015-06-17	27.329999923706055
2728	GOOGL	2015-06-18	27.80900001525879
2729	GOOGL	2015-06-19	27.875999450683594
2730	GOOGL	2015-06-22	27.983999252319336
2731	GOOGL	2015-06-23	28.16950035095215
2732	GOOGL	2015-06-24	27.928499221801758
2733	GOOGL	2015-06-25	27.897499084472656
2734	GOOGL	2015-06-26	27.652999877929688
2735	GOOGL	2015-06-29	27.0625
2736	GOOGL	2015-06-30	27.00200080871582
2737	GOOGL	2015-07-01	27.165000915527344
2738	GOOGL	2015-07-02	27.367000579833984
2739	GOOGL	2015-07-06	27.2810001373291
2740	GOOGL	2015-07-07	27.50149917602539
2741	GOOGL	2015-07-08	27.084999084472656
2742	GOOGL	2015-07-09	27.232500076293945
2743	GOOGL	2015-07-10	27.805500030517578
2744	GOOGL	2015-07-13	28.58650016784668
2745	GOOGL	2015-07-14	29.208999633789062
2746	GOOGL	2015-07-15	29.197999954223633
2747	GOOGL	2015-07-16	30.089000701904297
2748	GOOGL	2015-07-17	34.98099899291992
2749	GOOGL	2015-07-20	34.641998291015625
2750	GOOGL	2015-07-21	34.76750183105469
2751	GOOGL	2015-07-22	34.755001068115234
2752	GOOGL	2015-07-23	33.73649978637695
2753	GOOGL	2015-07-24	32.73849868774414
2754	GOOGL	2015-07-27	32.91350173950195
2755	GOOGL	2015-07-28	32.983001708984375
2756	GOOGL	2015-07-29	33.07149887084961
2757	GOOGL	2015-07-30	33.22800064086914
2758	GOOGL	2015-07-31	32.875
2759	GOOGL	2015-08-03	33.236000061035156
2760	GOOGL	2015-08-04	33.06399917602539
2761	GOOGL	2015-08-05	33.66450119018555
2762	GOOGL	2015-08-06	33.50749969482422
2763	GOOGL	2015-08-07	33.21950149536133
2764	GOOGL	2015-08-10	33.15700149536133
2765	GOOGL	2015-08-11	34.51499938964844
2766	GOOGL	2015-08-12	34.57350158691406
2767	GOOGL	2015-08-13	34.32550048828125
2768	GOOGL	2015-08-14	34.46849822998047
2769	GOOGL	2015-08-17	34.705501556396484
2770	GOOGL	2015-08-18	34.436500549316406
2771	GOOGL	2015-08-19	34.70199966430664
2772	GOOGL	2015-08-20	33.9739990234375
2773	GOOGL	2015-08-21	32.201499938964844
2774	GOOGL	2015-08-24	30.905500411987305
2775	GOOGL	2015-08-25	30.62350082397461
2776	GOOGL	2015-08-26	32.98699951171875
2777	GOOGL	2015-08-27	33.39799880981445
2778	GOOGL	2015-08-28	32.984500885009766
2779	GOOGL	2015-08-31	32.39099884033203
2780	GOOGL	2015-09-01	31.47800064086914
2781	GOOGL	2015-09-02	32.24549865722656
2782	GOOGL	2015-09-03	31.852500915527344
2783	GOOGL	2015-09-04	31.447999954223633
2784	GOOGL	2015-09-08	32.194000244140625
2785	GOOGL	2015-09-09	32.170501708984375
2786	GOOGL	2015-09-10	32.55400085449219
2787	GOOGL	2015-09-11	32.76499938964844
2788	GOOGL	2015-09-14	32.62350082397461
2789	GOOGL	2015-09-15	33.253501892089844
2790	GOOGL	2015-09-16	33.2760009765625
2791	GOOGL	2015-09-17	33.583499908447266
2792	GOOGL	2015-09-18	33.04600143432617
2793	GOOGL	2015-09-21	33.3489990234375
2794	GOOGL	2015-09-22	32.65999984741211
2795	GOOGL	2015-09-23	32.66450119018555
2796	GOOGL	2015-09-24	32.74549865722656
2797	GOOGL	2015-09-25	32.00749969482422
2798	GOOGL	2015-09-28	31.212499618530273
2799	GOOGL	2015-09-29	31.13050079345703
2800	GOOGL	2015-09-30	31.918500900268555
2801	GOOGL	2015-10-01	32.099998474121094
2802	GOOGL	2015-10-02	32.8494987487793
2803	GOOGL	2015-10-05	33.58399963378906
2804	GOOGL	2015-10-06	33.582000732421875
2805	GOOGL	2015-10-07	33.5
2806	GOOGL	2015-10-08	33.349998474121094
2807	GOOGL	2015-10-09	33.5620002746582
2808	GOOGL	2015-10-12	33.82149887084961
2809	GOOGL	2015-10-13	34.15850067138672
2810	GOOGL	2015-10-14	34.02050018310547
2811	GOOGL	2015-10-15	34.6510009765625
2812	GOOGL	2015-10-16	34.76599884033203
2813	GOOGL	2015-10-19	34.997501373291016
2814	GOOGL	2015-10-20	34.0
2815	GOOGL	2015-10-21	33.59000015258789
2816	GOOGL	2015-10-22	34.05699920654297
2817	GOOGL	2015-10-23	35.96649932861328
2818	GOOGL	2015-10-26	36.555999755859375
2819	GOOGL	2015-10-27	36.64099884033203
2820	GOOGL	2015-10-28	36.84600067138672
2821	GOOGL	2015-10-29	37.24250030517578
2822	GOOGL	2015-10-30	36.86949920654297
2823	GOOGL	2015-11-02	37.387001037597656
2824	GOOGL	2015-11-03	37.441001892089844
2825	GOOGL	2015-11-04	37.765499114990234
2826	GOOGL	2015-11-05	38.03350067138672
2827	GOOGL	2015-11-06	38.08000183105469
2828	GOOGL	2015-11-09	37.73849868774414
2829	GOOGL	2015-11-10	37.91299819946289
2830	GOOGL	2015-11-11	38.26250076293945
2831	GOOGL	2015-11-12	37.826499938964844
2832	GOOGL	2015-11-13	37.003501892089844
2833	GOOGL	2015-11-16	37.520999908447266
2834	GOOGL	2015-11-17	37.29899978637695
2835	GOOGL	2015-11-18	38.0004997253418
2836	GOOGL	2015-11-19	37.99700164794922
2837	GOOGL	2015-11-20	38.849998474121094
2838	GOOGL	2015-11-23	38.834999084472656
2839	GOOGL	2015-11-24	38.48149871826172
2840	GOOGL	2015-11-25	38.4630012512207
2841	GOOGL	2015-11-27	38.5984992980957
2842	GOOGL	2015-11-30	38.14250183105469
2843	GOOGL	2015-12-01	39.18949890136719
2844	GOOGL	2015-12-02	38.89250183105469
2845	GOOGL	2015-12-03	38.40999984741211
2846	GOOGL	2015-12-04	38.96049880981445
2847	GOOGL	2015-12-07	38.64950180053711
2848	GOOGL	2015-12-08	38.75699996948242
2849	GOOGL	2015-12-09	38.127498626708984
2850	GOOGL	2015-12-10	38.00199890136719
2851	GOOGL	2015-12-11	37.520999908447266
2852	GOOGL	2015-12-14	38.12699890136719
2853	GOOGL	2015-12-15	38.00450134277344
2854	GOOGL	2015-12-16	38.829498291015625
2855	GOOGL	2015-12-17	38.49150085449219
2856	GOOGL	2015-12-18	37.842498779296875
2857	GOOGL	2015-12-21	38.040000915527344
2858	GOOGL	2015-12-22	38.35649871826172
2859	GOOGL	2015-12-23	38.425498962402344
2860	GOOGL	2015-12-24	38.29199981689453
2861	GOOGL	2015-12-28	39.11199951171875
2862	GOOGL	2015-12-29	39.698001861572266
2863	GOOGL	2015-12-30	39.51499938964844
2864	GOOGL	2015-12-31	38.9005012512207
2865	GOOGL	2016-01-04	37.97200012207031
2866	GOOGL	2016-01-05	38.076499938964844
2867	GOOGL	2016-01-06	37.96649932861328
2868	GOOGL	2016-01-07	37.04999923706055
2869	GOOGL	2016-01-08	36.545501708984375
2870	GOOGL	2016-01-11	36.653499603271484
2871	GOOGL	2016-01-12	37.266998291015625
2872	GOOGL	2016-01-13	35.97850036621094
2873	GOOGL	2016-01-14	36.56949996948242
2874	GOOGL	2016-01-15	35.52450180053711
2875	GOOGL	2016-01-19	35.95399856567383
2876	GOOGL	2016-01-20	35.928001403808594
2877	GOOGL	2016-01-21	36.333499908447266
2878	GOOGL	2016-01-22	37.27299880981445
2879	GOOGL	2016-01-25	36.680999755859375
2880	GOOGL	2016-01-26	36.68949890136719
2881	GOOGL	2016-01-27	35.87900161743164
2882	GOOGL	2016-01-28	37.415000915527344
2883	GOOGL	2016-01-29	38.067501068115234
2884	GOOGL	2016-02-01	38.53850173950195
2885	GOOGL	2016-02-02	39.045501708984375
2886	GOOGL	2016-02-03	37.46900177001953
2887	GOOGL	2016-02-04	36.50149917602539
2888	GOOGL	2016-02-05	35.1879997253418
2889	GOOGL	2016-02-08	35.20800018310547
2890	GOOGL	2016-02-09	35.05099868774414
2891	GOOGL	2016-02-10	35.342498779296875
2892	GOOGL	2016-02-11	35.31800079345703
2893	GOOGL	2016-02-12	35.34450149536133
2894	GOOGL	2016-02-16	35.88199996948242
2895	GOOGL	2016-02-17	36.5984992980957
2896	GOOGL	2016-02-18	35.8754997253418
2897	GOOGL	2016-02-19	36.105499267578125
2898	GOOGL	2016-02-22	36.45249938964844
2899	GOOGL	2016-02-23	35.864498138427734
2900	GOOGL	2016-02-24	36.04499816894531
2901	GOOGL	2016-02-25	36.45600128173828
2902	GOOGL	2016-02-26	36.24300003051758
2903	GOOGL	2016-02-29	35.861000061035156
2904	GOOGL	2016-03-01	37.10850143432617
2905	GOOGL	2016-03-02	36.9739990234375
2906	GOOGL	2016-03-03	36.579498291015625
2907	GOOGL	2016-03-04	36.51100158691406
2908	GOOGL	2016-03-07	35.63999938964844
2909	GOOGL	2016-03-08	35.67649841308594
2910	GOOGL	2016-03-09	36.27050018310547
2911	GOOGL	2016-03-10	36.60850143432617
2912	GOOGL	2016-03-11	37.243499755859375
2913	GOOGL	2016-03-14	37.512001037597656
2914	GOOGL	2016-03-15	37.528499603271484
2915	GOOGL	2016-03-16	37.86800003051758
2916	GOOGL	2016-03-17	37.92399978637695
2917	GOOGL	2016-03-18	37.77050018310547
2918	GOOGL	2016-03-21	38.108001708984375
2919	GOOGL	2016-03-22	38.002498626708984
2920	GOOGL	2016-03-23	37.87799835205078
2921	GOOGL	2016-03-24	37.742000579833984
2922	GOOGL	2016-03-28	37.66400146484375
2923	GOOGL	2016-03-29	38.294498443603516
2924	GOOGL	2016-03-30	38.41699981689453
2925	GOOGL	2016-03-31	38.14500045776367
2926	GOOGL	2016-04-01	38.48350143432617
2927	GOOGL	2016-04-04	38.25600051879883
2928	GOOGL	2016-04-05	37.92850112915039
2929	GOOGL	2016-04-06	38.403499603271484
2930	GOOGL	2016-04-07	38.00600051879883
2931	GOOGL	2016-04-08	37.9734992980957
2932	GOOGL	2016-04-11	37.87699890136719
2933	GOOGL	2016-04-12	38.215999603271484
2934	GOOGL	2016-04-13	38.59550094604492
2935	GOOGL	2016-04-14	38.769500732421875
2936	GOOGL	2016-04-15	39.0
2937	GOOGL	2016-04-18	39.38399887084961
2938	GOOGL	2016-04-19	38.8125
2939	GOOGL	2016-04-20	38.74599838256836
2940	GOOGL	2016-04-21	39.0
2941	GOOGL	2016-04-22	36.88850021362305
2942	GOOGL	2016-04-25	37.11050033569336
2943	GOOGL	2016-04-26	36.26850128173828
2944	GOOGL	2016-04-27	36.073001861572266
2945	GOOGL	2016-04-28	35.25299835205078
2946	GOOGL	2016-04-29	35.39400100708008
2947	GOOGL	2016-05-02	35.72050094604492
2948	GOOGL	2016-05-03	35.422000885009766
2949	GOOGL	2016-05-04	35.56850051879883
2950	GOOGL	2016-05-05	35.73550033569336
2951	GOOGL	2016-05-06	36.25899887084961
2952	GOOGL	2016-05-09	36.45650100708008
2953	GOOGL	2016-05-10	36.96900177001953
2954	GOOGL	2016-05-11	36.52750015258789
2955	GOOGL	2016-05-12	36.403499603271484
2956	GOOGL	2016-05-13	36.24150085449219
2957	GOOGL	2016-05-16	36.51499938964844
2958	GOOGL	2016-05-17	36.009498596191406
2959	GOOGL	2016-05-18	36.0890007019043
2960	GOOGL	2016-05-19	35.765499114990234
2961	GOOGL	2016-05-20	36.08549880981445
2962	GOOGL	2016-05-23	35.86249923706055
2963	GOOGL	2016-05-24	36.6515007019043
2964	GOOGL	2016-05-25	36.904998779296875
2965	GOOGL	2016-05-26	36.846500396728516
2966	GOOGL	2016-05-27	37.380001068115234
2967	GOOGL	2016-05-31	37.442501068115234
2968	GOOGL	2016-06-01	37.42300033569336
2969	GOOGL	2016-06-02	37.2135009765625
2970	GOOGL	2016-06-03	36.792999267578125
2971	GOOGL	2016-06-06	36.50299835205078
2972	GOOGL	2016-06-07	36.554500579833984
2973	GOOGL	2016-06-08	37.14649963378906
2974	GOOGL	2016-06-09	37.125999450683594
2975	GOOGL	2016-06-10	36.65950012207031
2976	GOOGL	2016-06-13	36.59400177001953
2977	GOOGL	2016-06-14	36.662498474121094
2978	GOOGL	2016-06-15	36.609500885009766
2979	GOOGL	2016-06-16	36.212501525878906
2980	GOOGL	2016-06-17	35.212501525878906
2981	GOOGL	2016-06-20	35.30649948120117
2982	GOOGL	2016-06-21	35.444000244140625
2983	GOOGL	2016-06-22	35.52349853515625
2984	GOOGL	2016-06-23	35.743499755859375
2985	GOOGL	2016-06-24	34.2599983215332
2986	GOOGL	2016-06-27	34.05699920654297
2987	GOOGL	2016-06-28	34.5629997253418
2988	GOOGL	2016-06-29	34.759498596191406
2989	GOOGL	2016-06-30	35.17649841308594
2990	GOOGL	2016-07-01	35.51250076293945
2991	GOOGL	2016-07-05	35.24449920654297
2992	GOOGL	2016-07-06	35.44850158691406
2993	GOOGL	2016-07-07	35.362998962402344
2994	GOOGL	2016-07-08	35.888999938964844
2995	GOOGL	2016-07-11	36.36000061035156
2996	GOOGL	2016-07-12	36.6254997253418
2997	GOOGL	2016-07-13	36.4739990234375
2998	GOOGL	2016-07-14	36.790000915527344
2999	GOOGL	2016-07-15	36.78150177001953
3000	GOOGL	2016-07-18	37.65999984741211
3001	GOOGL	2016-07-19	37.670501708984375
3002	GOOGL	2016-07-20	37.854000091552734
3003	GOOGL	2016-07-21	37.72050094604492
3004	GOOGL	2016-07-22	37.9640007019043
3005	GOOGL	2016-07-25	37.875999450683594
3006	GOOGL	2016-07-26	37.88249969482422
3007	GOOGL	2016-07-27	38.0984992980957
3008	GOOGL	2016-07-28	38.29199981689453
3009	GOOGL	2016-07-29	39.56700134277344
3010	GOOGL	2016-08-01	40.047000885009766
3011	GOOGL	2016-08-02	40.00600051879883
3012	GOOGL	2016-08-03	39.94599914550781
3013	GOOGL	2016-08-04	39.86249923706055
3014	GOOGL	2016-08-05	40.346500396728516
3015	GOOGL	2016-08-08	40.26150131225586
3016	GOOGL	2016-08-09	40.374000549316406
3017	GOOGL	2016-08-10	40.42449951171875
3018	GOOGL	2016-08-11	40.40999984741211
3019	GOOGL	2016-08-12	40.352500915527344
3020	GOOGL	2016-08-15	40.29800033569336
3021	GOOGL	2016-08-16	40.05950164794922
3022	GOOGL	2016-08-17	40.270999908447266
3023	GOOGL	2016-08-18	40.13750076293945
3024	GOOGL	2016-08-19	39.98249816894531
3025	GOOGL	2016-08-22	39.84749984741211
3026	GOOGL	2016-08-23	39.829498291015625
3027	GOOGL	2016-08-24	39.68000030517578
3028	GOOGL	2016-08-25	39.564998626708984
3029	GOOGL	2016-08-26	39.6609992980957
3030	GOOGL	2016-08-29	39.79100036621094
3031	GOOGL	2016-08-30	39.59600067138672
3032	GOOGL	2016-08-31	39.49250030517578
3033	GOOGL	2016-09-01	39.56999969482422
3034	GOOGL	2016-09-02	39.84349822998047
3035	GOOGL	2016-09-06	40.4010009765625
3036	GOOGL	2016-09-07	40.39950180053711
3037	GOOGL	2016-09-08	40.141998291015625
3038	GOOGL	2016-09-09	39.42399978637695
3039	GOOGL	2016-09-12	39.941001892089844
3040	GOOGL	2016-09-13	39.43600082397461
3041	GOOGL	2016-09-14	39.52299880981445
3042	GOOGL	2016-09-15	40.061500549316406
3043	GOOGL	2016-09-16	39.89849853515625
3044	GOOGL	2016-09-19	39.769500732421875
3045	GOOGL	2016-09-20	39.98899841308594
3046	GOOGL	2016-09-21	40.25149917602539
3047	GOOGL	2016-09-22	40.79750061035156
3048	GOOGL	2016-09-23	40.74800109863281
3049	GOOGL	2016-09-26	40.13249969482422
3050	GOOGL	2016-09-27	40.5364990234375
3051	GOOGL	2016-09-28	40.50299835205078
3052	GOOGL	2016-09-29	40.13199996948242
3053	GOOGL	2016-09-30	40.202999114990234
3054	GOOGL	2016-10-03	40.01900100708008
3055	GOOGL	2016-10-04	40.13949966430664
3056	GOOGL	2016-10-05	40.061500549316406
3057	GOOGL	2016-10-06	40.15399932861328
3058	GOOGL	2016-10-07	40.035499572753906
3059	GOOGL	2016-10-10	40.708499908447266
3060	GOOGL	2016-10-11	40.47850036621094
3061	GOOGL	2016-10-12	40.5885009765625
3062	GOOGL	2016-10-13	40.20399856567383
3063	GOOGL	2016-10-14	40.22999954223633
3064	GOOGL	2016-10-17	40.34199905395508
3065	GOOGL	2016-10-18	41.074501037597656
3066	GOOGL	2016-10-19	41.34199905395508
3067	GOOGL	2016-10-20	41.08150100708008
3068	GOOGL	2016-10-21	41.202999114990234
3069	GOOGL	2016-10-24	41.7869987487793
3070	GOOGL	2016-10-25	41.4275016784668
3071	GOOGL	2016-10-26	41.10499954223633
3072	GOOGL	2016-10-27	40.86750030517578
3073	GOOGL	2016-10-28	40.97800064086914
3074	GOOGL	2016-10-31	40.494998931884766
3075	GOOGL	2016-11-01	40.27399826049805
3076	GOOGL	2016-11-02	39.42100143432617
3077	GOOGL	2016-11-03	39.109500885009766
3078	GOOGL	2016-11-04	39.05500030517578
3079	GOOGL	2016-11-07	40.10150146484375
3080	GOOGL	2016-11-08	40.5989990234375
3081	GOOGL	2016-11-09	40.27949905395508
3082	GOOGL	2016-11-10	39.01449966430664
3083	GOOGL	2016-11-11	38.587501525878906
3084	GOOGL	2016-11-14	37.6609992980957
3085	GOOGL	2016-11-15	38.757999420166016
3086	GOOGL	2016-11-16	38.999000549316406
3087	GOOGL	2016-11-17	39.30799865722656
3088	GOOGL	2016-11-18	38.798500061035156
3089	GOOGL	2016-11-21	39.2400016784668
3090	GOOGL	2016-11-22	39.25
3091	GOOGL	2016-11-23	38.95000076293945
3092	GOOGL	2016-11-25	39.01150131225586
3093	GOOGL	2016-11-28	39.28950119018555
3094	GOOGL	2016-11-29	39.47200012207031
3095	GOOGL	2016-11-30	38.79399871826172
3096	GOOGL	2016-12-01	38.21649932861328
3097	GOOGL	2016-12-02	38.222999572753906
3098	GOOGL	2016-12-05	38.9109992980957
3099	GOOGL	2016-12-06	38.808998107910156
3100	GOOGL	2016-12-07	39.57350158691406
3101	GOOGL	2016-12-08	39.75849914550781
3102	GOOGL	2016-12-09	40.47249984741211
3103	GOOGL	2016-12-12	40.39500045776367
3104	GOOGL	2016-12-13	40.766998291015625
3105	GOOGL	2016-12-14	40.894500732421875
3106	GOOGL	2016-12-15	40.782501220703125
3107	GOOGL	2016-12-16	40.492000579833984
3108	GOOGL	2016-12-19	40.625
3109	GOOGL	2016-12-20	40.7599983215332
3110	GOOGL	2016-12-21	40.61000061035156
3111	GOOGL	2016-12-22	40.48400115966797
3112	GOOGL	2016-12-23	40.38999938964844
3113	GOOGL	2016-12-27	40.496498107910156
3114	GOOGL	2016-12-28	40.22850036621094
3115	GOOGL	2016-12-29	40.14400100708008
3116	GOOGL	2016-12-30	39.622501373291016
3117	GOOGL	2017-01-03	40.4005012512207
3118	GOOGL	2017-01-04	40.38850021362305
3119	GOOGL	2017-01-05	40.6510009765625
3120	GOOGL	2017-01-06	41.260501861572266
3121	GOOGL	2017-01-09	41.35900115966797
3122	GOOGL	2017-01-10	41.300498962402344
3123	GOOGL	2017-01-11	41.49300003051758
3124	GOOGL	2017-01-12	41.47650146484375
3125	GOOGL	2017-01-13	41.547000885009766
3126	GOOGL	2017-01-17	41.37300109863281
3127	GOOGL	2017-01-18	41.45100021362305
3128	GOOGL	2017-01-19	41.21849822998047
3129	GOOGL	2017-01-20	41.40850067138672
3130	GOOGL	2017-01-23	42.221500396728516
3131	GOOGL	2017-01-24	42.47650146484375
3132	GOOGL	2017-01-25	42.92250061035156
3133	GOOGL	2017-01-26	42.8489990234375
3134	GOOGL	2017-01-27	42.25149917602539
3135	GOOGL	2017-01-30	41.19150161743164
3136	GOOGL	2017-01-31	41.009498596191406
3137	GOOGL	2017-02-01	40.762001037597656
3138	GOOGL	2017-02-02	40.91299819946289
3139	GOOGL	2017-02-03	41.006500244140625
3140	GOOGL	2017-02-06	41.08100128173828
3141	GOOGL	2017-02-07	41.46149826049805
3142	GOOGL	2017-02-08	41.49399948120117
3143	GOOGL	2017-02-09	41.50299835205078
3144	GOOGL	2017-02-10	41.74250030517578
3145	GOOGL	2017-02-13	41.948001861572266
3146	GOOGL	2017-02-14	42.00149917602539
3147	GOOGL	2017-02-15	41.86600112915039
3148	GOOGL	2017-02-16	42.10850143432617
3149	GOOGL	2017-02-17	42.32749938964844
3150	GOOGL	2017-02-21	42.4635009765625
3151	GOOGL	2017-02-22	42.56800079345703
3152	GOOGL	2017-02-23	42.54999923706055
3153	GOOGL	2017-02-24	42.390499114990234
3154	GOOGL	2017-02-27	42.48350143432617
3155	GOOGL	2017-02-28	42.246498107910156
3156	GOOGL	2017-03-01	42.837501525878906
3157	GOOGL	2017-03-02	42.49250030517578
3158	GOOGL	2017-03-03	42.45399856567383
3159	GOOGL	2017-03-06	42.36349868774414
3160	GOOGL	2017-03-07	42.557498931884766
3161	GOOGL	2017-03-08	42.68199920654297
3162	GOOGL	2017-03-09	42.891998291015625
3163	GOOGL	2017-03-10	43.070499420166016
3164	GOOGL	2017-03-13	43.229000091552734
3165	GOOGL	2017-03-14	43.295501708984375
3166	GOOGL	2017-03-15	43.419498443603516
3167	GOOGL	2017-03-16	43.5
3168	GOOGL	2017-03-17	43.618499755859375
3169	GOOGL	2017-03-20	43.39550018310547
3170	GOOGL	2017-03-21	42.50699996948242
3171	GOOGL	2017-03-22	42.4900016784668
3172	GOOGL	2017-03-23	41.98249816894531
3173	GOOGL	2017-03-24	41.75699996948242
3174	GOOGL	2017-03-27	41.925498962402344
3175	GOOGL	2017-03-28	42.03150177001953
3176	GOOGL	2017-03-29	42.493499755859375
3177	GOOGL	2017-03-30	42.4739990234375
3178	GOOGL	2017-03-31	42.38999938964844
3179	GOOGL	2017-04-03	42.837501525878906
3180	GOOGL	2017-04-04	42.628501892089844
3181	GOOGL	2017-04-05	42.445499420166016
3182	GOOGL	2017-04-06	42.255001068115234
3183	GOOGL	2017-04-07	42.10499954223633
3184	GOOGL	2017-04-10	42.084999084472656
3185	GOOGL	2017-04-11	41.99399948120117
3186	GOOGL	2017-04-12	42.073001861572266
3187	GOOGL	2017-04-13	42.00899887084961
3188	GOOGL	2017-04-17	42.756500244140625
3189	GOOGL	2017-04-18	42.699501037597656
3190	GOOGL	2017-04-19	42.82550048828125
3191	GOOGL	2017-04-20	43.00400161743164
3192	GOOGL	2017-04-21	42.9474983215332
3193	GOOGL	2017-04-24	43.94649887084961
3194	GOOGL	2017-04-25	44.44200134277344
3195	GOOGL	2017-04-26	44.457000732421875
3196	GOOGL	2017-04-27	44.571998596191406
3197	GOOGL	2017-04-28	46.22600173950195
3198	GOOGL	2017-05-01	46.64099884033203
3199	GOOGL	2017-05-02	46.85449981689453
3200	GOOGL	2017-05-03	47.42250061035156
3201	GOOGL	2017-05-04	47.736000061035156
3202	GOOGL	2017-05-05	47.513999938964844
3203	GOOGL	2017-05-08	47.93450164794922
3204	GOOGL	2017-05-09	47.83549880981445
3205	GOOGL	2017-05-10	47.742000579833984
3206	GOOGL	2017-05-11	47.794498443603516
3207	GOOGL	2017-05-12	47.75699996948242
3208	GOOGL	2017-05-15	47.96099853515625
3209	GOOGL	2017-05-16	48.230499267578125
3210	GOOGL	2017-05-17	47.10850143432617
3211	GOOGL	2017-05-18	47.525001525878906
3212	GOOGL	2017-05-19	47.73249816894531
3213	GOOGL	2017-05-22	48.20349884033203
3214	GOOGL	2017-05-23	48.52750015258789
3215	GOOGL	2017-05-24	48.88050079345703
3216	GOOGL	2017-05-25	49.59299850463867
3217	GOOGL	2017-05-26	49.66350173950195
3218	GOOGL	2017-05-30	49.80849838256836
3219	GOOGL	2017-05-31	49.35449981689453
3220	GOOGL	2017-06-01	49.41450119018555
3221	GOOGL	2017-06-02	49.805999755859375
3222	GOOGL	2017-06-05	50.194000244140625
3223	GOOGL	2017-06-06	49.83399963378906
3224	GOOGL	2017-06-07	50.07500076293945
3225	GOOGL	2017-06-08	50.2140007019043
3226	GOOGL	2017-06-09	48.50600051879883
3227	GOOGL	2017-06-12	48.09049987792969
3228	GOOGL	2017-06-13	48.525001525878906
3229	GOOGL	2017-06-14	48.39649963378906
3230	GOOGL	2017-06-15	48.00899887084961
3231	GOOGL	2017-06-16	47.930999755859375
3232	GOOGL	2017-06-19	48.76100158691406
3233	GOOGL	2017-06-20	48.449501037597656
3234	GOOGL	2017-06-21	48.929500579833984
3235	GOOGL	2017-06-22	48.83100128173828
3236	GOOGL	2017-06-23	49.304500579833984
3237	GOOGL	2017-06-26	48.60449981689453
3238	GOOGL	2017-06-27	47.40449905395508
3239	GOOGL	2017-06-28	48.050498962402344
3240	GOOGL	2017-06-29	46.89099884033203
3241	GOOGL	2017-06-30	46.48400115966797
3242	GOOGL	2017-07-03	45.972999572753906
3243	GOOGL	2017-07-05	46.612998962402344
3244	GOOGL	2017-07-06	46.384498596191406
3245	GOOGL	2017-07-07	47.04050064086914
3246	GOOGL	2017-07-10	47.54999923706055
3247	GOOGL	2017-07-11	47.67649841308594
3248	GOOGL	2017-07-12	48.382999420166016
3249	GOOGL	2017-07-13	48.442501068115234
3250	GOOGL	2017-07-14	48.84550094604492
3251	GOOGL	2017-07-17	48.79800033569336
3252	GOOGL	2017-07-18	49.34749984741211
3253	GOOGL	2017-07-19	49.63850021362305
3254	GOOGL	2017-07-20	49.609500885009766
3255	GOOGL	2017-07-21	49.69200134277344
3256	GOOGL	2017-07-24	49.91550064086914
3257	GOOGL	2017-07-25	48.451499938964844
3258	GOOGL	2017-07-26	48.265499114990234
3259	GOOGL	2017-07-27	47.6254997253418
3260	GOOGL	2017-07-28	47.916500091552734
3261	GOOGL	2017-07-31	47.275001525878906
3262	GOOGL	2017-08-01	47.327999114990234
3263	GOOGL	2017-08-02	47.38199996948242
3264	GOOGL	2017-08-03	47.01499938964844
3265	GOOGL	2017-08-04	47.28950119018555
3266	GOOGL	2017-08-07	47.287498474121094
3267	GOOGL	2017-08-08	47.20949935913086
3268	GOOGL	2017-08-09	47.00400161743164
3269	GOOGL	2017-08-10	46.179500579833984
3270	GOOGL	2017-08-11	46.50450134277344
3271	GOOGL	2017-08-14	46.94649887084961
3272	GOOGL	2017-08-15	46.90399932861328
3273	GOOGL	2017-08-16	47.2135009765625
3274	GOOGL	2017-08-17	46.382999420166016
3275	GOOGL	2017-08-18	46.308998107910156
3276	GOOGL	2017-08-21	46.04349899291992
3277	GOOGL	2017-08-22	47.02000045776367
3278	GOOGL	2017-08-23	47.12900161743164
3279	GOOGL	2017-08-24	46.84450149536133
3280	GOOGL	2017-08-25	46.525001525878906
3281	GOOGL	2017-08-28	46.40650177001953
3282	GOOGL	2017-08-29	46.787498474121094
3283	GOOGL	2017-08-30	47.18149948120117
3284	GOOGL	2017-08-31	47.762001037597656
3285	GOOGL	2017-09-01	47.5994987487793
3286	GOOGL	2017-09-05	47.07400131225586
3287	GOOGL	2017-09-06	47.10100173950195
3288	GOOGL	2017-09-07	47.49449920654297
3289	GOOGL	2017-09-08	47.070499420166016
3290	GOOGL	2017-09-11	47.16450119018555
3291	GOOGL	2017-09-12	47.33250045776367
3292	GOOGL	2017-09-13	47.52199935913086
3293	GOOGL	2017-09-14	47.006500244140625
3294	GOOGL	2017-09-15	46.76449966430664
3295	GOOGL	2017-09-18	46.48749923706055
3296	GOOGL	2017-09-19	46.84299850463867
3297	GOOGL	2017-09-20	47.37699890136719
3298	GOOGL	2017-09-21	47.377498626708984
3299	GOOGL	2017-09-22	47.16299819946289
3300	GOOGL	2017-09-25	46.7140007019043
3301	GOOGL	2017-09-26	46.871498107910156
3302	GOOGL	2017-09-27	47.994998931884766
3303	GOOGL	2017-09-28	48.240501403808594
3304	GOOGL	2017-09-29	48.68600082397461
3305	GOOGL	2017-10-02	48.37350082397461
3306	GOOGL	2017-10-03	48.604000091552734
3307	GOOGL	2017-10-04	48.3390007019043
3308	GOOGL	2017-10-05	49.259498596191406
3309	GOOGL	2017-10-06	49.68199920654297
3310	GOOGL	2017-10-09	49.615501403808594
3311	GOOGL	2017-10-10	49.38999938964844
3312	GOOGL	2017-10-11	50.282501220703125
3313	GOOGL	2017-10-12	50.282501220703125
3314	GOOGL	2017-10-13	50.39350128173828
3315	GOOGL	2017-10-16	50.467498779296875
3316	GOOGL	2017-10-17	50.54999923706055
3317	GOOGL	2017-10-18	50.637001037597656
3318	GOOGL	2017-10-19	50.09199905395508
3319	GOOGL	2017-10-20	50.253501892089844
3320	GOOGL	2017-10-23	49.277000427246094
3321	GOOGL	2017-10-24	49.42449951171875
3322	GOOGL	2017-10-25	49.573001861572266
3323	GOOGL	2017-10-26	49.57099914550781
3324	GOOGL	2017-10-27	51.68349838256836
3325	GOOGL	2017-10-30	51.65650177001953
3326	GOOGL	2017-10-31	51.652000427246094
3327	GOOGL	2017-11-01	52.130001068115234
3328	GOOGL	2017-11-02	52.14849853515625
3329	GOOGL	2017-11-03	52.4995002746582
3330	GOOGL	2017-11-06	52.13399887084961
3331	GOOGL	2017-11-07	52.61949920654297
3332	GOOGL	2017-11-08	52.91450119018555
3333	GOOGL	2017-11-09	52.38600158691406
3334	GOOGL	2017-11-10	52.20750045776367
3335	GOOGL	2017-11-13	52.060001373291016
3336	GOOGL	2017-11-14	52.082000732421875
3337	GOOGL	2017-11-15	51.820499420166016
3338	GOOGL	2017-11-16	52.423500061035156
3339	GOOGL	2017-11-17	51.794498443603516
3340	GOOGL	2017-11-20	51.733001708984375
3341	GOOGL	2017-11-21	52.51499938964844
3342	GOOGL	2017-11-22	52.59600067138672
3343	GOOGL	2017-11-24	52.82600021362305
3344	GOOGL	2017-11-27	53.60049819946289
3345	GOOGL	2017-11-28	53.16450119018555
3346	GOOGL	2017-11-29	51.86899948120117
3347	GOOGL	2017-11-30	51.80849838256836
3348	GOOGL	2017-12-01	51.253501892089844
3349	GOOGL	2017-12-04	50.59349822998047
3350	GOOGL	2017-12-05	50.97999954223633
3351	GOOGL	2017-12-06	51.63600158691406
3352	GOOGL	2017-12-07	52.22850036621094
3353	GOOGL	2017-12-08	52.46900177001953
3354	GOOGL	2017-12-11	52.5984992980957
3355	GOOGL	2017-12-12	52.438499450683594
3356	GOOGL	2017-12-13	52.56949996948242
3357	GOOGL	2017-12-14	52.87350082397461
3358	GOOGL	2017-12-15	53.599998474121094
3359	GOOGL	2017-12-18	54.25450134277344
3360	GOOGL	2017-12-19	53.98899841308594
3361	GOOGL	2017-12-20	53.678001403808594
3362	GOOGL	2017-12-21	53.54249954223633
3363	GOOGL	2017-12-22	53.44300079345703
3364	GOOGL	2017-12-26	53.29249954223633
3365	GOOGL	2017-12-27	53.0099983215332
3366	GOOGL	2017-12-28	52.79750061035156
3367	GOOGL	2017-12-29	52.66999816894531
3368	GOOGL	2018-01-02	53.660499572753906
3369	GOOGL	2018-01-03	54.57600021362305
3370	GOOGL	2018-01-04	54.78799819946289
3371	GOOGL	2018-01-05	55.51449966430664
3372	GOOGL	2018-01-08	55.71049880981445
3373	GOOGL	2018-01-09	55.63949966430664
3374	GOOGL	2018-01-10	55.50699996948242
3375	GOOGL	2018-01-11	55.602500915527344
3376	GOOGL	2018-01-12	56.532501220703125
3377	GOOGL	2018-01-16	56.53499984741211
3378	GOOGL	2018-01-17	56.95500183105469
3379	GOOGL	2018-01-18	56.798500061035156
3380	GOOGL	2018-01-19	57.17499923706055
3381	GOOGL	2018-01-22	58.20800018310547
3382	GOOGL	2018-01-23	58.80849838256836
3383	GOOGL	2018-01-24	58.56449890136719
3384	GOOGL	2018-01-25	59.106998443603516
3385	GOOGL	2018-01-26	59.37799835205078
3386	GOOGL	2018-01-29	59.32400131225586
3387	GOOGL	2018-01-30	58.868499755859375
3388	GOOGL	2018-01-31	59.111000061035156
3389	GOOGL	2018-02-01	59.079498291015625
3390	GOOGL	2018-02-02	55.959999084472656
3391	GOOGL	2018-02-05	53.11949920654297
3392	GOOGL	2018-02-06	54.221500396728516
3393	GOOGL	2018-02-07	52.77050018310547
3394	GOOGL	2018-02-08	50.385501861572266
3395	GOOGL	2018-02-09	52.313499450683594
3396	GOOGL	2018-02-12	52.72800064086914
3397	GOOGL	2018-02-13	52.707000732421875
3398	GOOGL	2018-02-14	53.6349983215332
3399	GOOGL	2018-02-15	54.56800079345703
3400	GOOGL	2018-02-16	54.775001525878906
3401	GOOGL	2018-02-20	55.179500579833984
3402	GOOGL	2018-02-21	55.6875
3403	GOOGL	2018-02-22	55.494998931884766
3404	GOOGL	2018-02-23	56.40449905395508
3405	GOOGL	2018-02-26	57.185001373291016
3406	GOOGL	2018-02-27	55.8754997253418
3407	GOOGL	2018-02-28	55.19599914550781
3408	GOOGL	2018-03-01	53.570499420166016
3409	GOOGL	2018-03-02	54.207000732421875
3410	GOOGL	2018-03-05	54.737998962402344
3411	GOOGL	2018-03-06	55.04499816894531
3412	GOOGL	2018-03-07	55.75199890136719
3413	GOOGL	2018-03-08	56.46900177001953
3414	GOOGL	2018-03-09	58.04199981689453
3415	GOOGL	2018-03-12	58.29650115966797
3416	GOOGL	2018-03-13	56.99549865722656
3417	GOOGL	2018-03-14	57.44449996948242
3418	GOOGL	2018-03-15	57.53049850463867
3419	GOOGL	2018-03-16	56.72100067138672
3420	GOOGL	2018-03-19	55.003501892089844
3421	GOOGL	2018-03-20	54.790000915527344
3422	GOOGL	2018-03-21	54.70000076293945
3423	GOOGL	2018-03-22	52.657501220703125
3424	GOOGL	2018-03-23	51.32749938964844
3425	GOOGL	2018-03-26	52.704498291015625
3426	GOOGL	2018-03-27	50.34700012207031
3427	GOOGL	2018-03-28	50.25899887084961
3428	GOOGL	2018-03-29	51.856998443603516
3429	GOOGL	2018-04-02	50.631500244140625
3430	GOOGL	2018-04-03	50.933998107910156
3431	GOOGL	2018-04-04	51.48550033569336
3432	GOOGL	2018-04-05	51.63199996948242
3433	GOOGL	2018-04-06	50.497501373291016
3434	GOOGL	2018-04-09	51.00450134277344
3435	GOOGL	2018-04-10	51.82500076293945
3436	GOOGL	2018-04-11	51.25299835205078
3437	GOOGL	2018-04-12	51.864498138427734
3438	GOOGL	2018-04-13	51.801998138427734
3439	GOOGL	2018-04-16	52.30500030517578
3440	GOOGL	2018-04-17	53.96799850463867
3441	GOOGL	2018-04-18	53.769500732421875
3442	GOOGL	2018-04-19	54.47249984741211
3443	GOOGL	2018-04-20	53.86600112915039
3444	GOOGL	2018-04-23	53.69049835205078
3445	GOOGL	2018-04-24	51.13199996948242
3446	GOOGL	2018-04-25	51.14950180053711
3447	GOOGL	2018-04-26	52.16550064086914
3448	GOOGL	2018-04-27	51.5724983215332
3449	GOOGL	2018-04-30	50.92900085449219
3450	GOOGL	2018-05-01	52.037498474121094
3451	GOOGL	2018-05-02	51.3025016784668
3452	GOOGL	2018-05-03	51.314998626708984
3453	GOOGL	2018-05-04	52.54999923706055
3454	GOOGL	2018-05-07	52.972999572753906
3455	GOOGL	2018-05-08	52.929500579833984
3456	GOOGL	2018-05-09	54.4474983215332
3457	GOOGL	2018-05-10	55.27349853515625
3458	GOOGL	2018-05-11	55.16899871826172
3459	GOOGL	2018-05-14	55.33000183105469
3460	GOOGL	2018-05-15	54.243499755859375
3461	GOOGL	2018-05-16	54.204498291015625
3462	GOOGL	2018-05-17	54.0629997253418
3463	GOOGL	2018-05-18	53.481998443603516
3464	GOOGL	2018-05-21	54.20050048828125
3465	GOOGL	2018-05-22	53.765499114990234
3466	GOOGL	2018-05-23	54.29800033569336
3467	GOOGL	2018-05-24	54.272499084472656
3468	GOOGL	2018-05-25	54.20399856567383
3469	GOOGL	2018-05-29	53.403499603271484
3470	GOOGL	2018-05-30	53.87350082397461
3471	GOOGL	2018-05-31	55.0
3472	GOOGL	2018-06-01	56.75
3473	GOOGL	2018-06-04	57.652000427246094
3474	GOOGL	2018-06-05	57.55099868774414
3475	GOOGL	2018-06-06	57.34749984741211
3476	GOOGL	2018-06-07	56.72100067138672
3477	GOOGL	2018-06-08	56.635501861572266
3478	GOOGL	2018-06-11	57.04499816894531
3479	GOOGL	2018-06-12	57.40950012207031
3480	GOOGL	2018-06-13	57.21149826049805
3481	GOOGL	2018-06-14	58.00550079345703
3482	GOOGL	2018-06-15	57.9635009765625
3483	GOOGL	2018-06-18	59.17900085449219
3484	GOOGL	2018-06-19	58.93450164794922
3485	GOOGL	2018-06-20	59.20349884033203
3486	GOOGL	2018-06-21	58.47200012207031
3487	GOOGL	2018-06-22	58.464500427246094
3488	GOOGL	2018-06-25	56.9640007019043
3489	GOOGL	2018-06-26	56.63100051879883
3490	GOOGL	2018-06-27	55.84700012207031
3491	GOOGL	2018-06-28	56.3390007019043
3492	GOOGL	2018-06-29	56.45949935913086
3493	GOOGL	2018-07-02	57.105499267578125
3494	GOOGL	2018-07-03	55.81399917602539
3495	GOOGL	2018-07-05	57.06449890136719
3496	GOOGL	2018-07-06	57.75400161743164
3497	GOOGL	2018-07-09	58.36399841308594
3498	GOOGL	2018-07-10	58.356998443603516
3499	GOOGL	2018-07-11	58.573001861572266
3500	GOOGL	2018-07-12	60.0629997253418
3501	GOOGL	2018-07-13	60.22100067138672
3502	GOOGL	2018-07-16	59.82550048828125
3503	GOOGL	2018-07-17	60.65399932861328
3504	GOOGL	2018-07-18	60.64550018310547
3505	GOOGL	2018-07-19	59.95500183105469
3506	GOOGL	2018-07-20	59.89400100708008
3507	GOOGL	2018-07-23	60.54999923706055
3508	GOOGL	2018-07-24	62.907501220703125
3509	GOOGL	2018-07-25	63.797000885009766
3510	GOOGL	2018-07-26	64.2750015258789
3511	GOOGL	2018-07-27	62.644500732421875
3512	GOOGL	2018-07-30	61.50199890136719
3513	GOOGL	2018-07-31	61.361000061035156
3514	GOOGL	2018-08-01	61.64950180053711
3515	GOOGL	2018-08-02	62.05649948120117
3516	GOOGL	2018-08-03	61.90800094604492
3517	GOOGL	2018-08-06	61.88349914550781
3518	GOOGL	2018-08-07	62.79199981689453
3519	GOOGL	2018-08-08	63.06650161743164
3520	GOOGL	2018-08-09	63.222999572753906
3521	GOOGL	2018-08-10	62.6254997253418
3522	GOOGL	2018-08-13	62.43199920654297
3523	GOOGL	2018-08-14	62.90700149536133
3524	GOOGL	2018-08-15	61.611000061035156
3525	GOOGL	2018-08-16	61.202999114990234
3526	GOOGL	2018-08-17	60.79249954223633
3527	GOOGL	2018-08-20	61.09749984741211
3528	GOOGL	2018-08-21	60.87049865722656
3529	GOOGL	2018-08-22	61.087501525878906
3530	GOOGL	2018-08-23	61.05799865722656
3531	GOOGL	2018-08-24	61.837501525878906
3532	GOOGL	2018-08-27	62.813499450683594
3533	GOOGL	2018-08-28	62.292999267578125
3534	GOOGL	2018-08-29	63.23249816894531
3535	GOOGL	2018-08-30	62.72200012207031
3536	GOOGL	2018-08-31	61.59000015258789
3537	GOOGL	2018-09-04	60.56549835205078
3538	GOOGL	2018-09-05	59.95500183105469
3539	GOOGL	2018-09-06	59.199501037597656
3540	GOOGL	2018-09-07	58.87950134277344
3541	GOOGL	2018-09-10	58.75299835205078
3542	GOOGL	2018-09-11	59.4995002746582
3543	GOOGL	2018-09-12	58.58000183105469
3544	GOOGL	2018-09-13	59.106998443603516
3545	GOOGL	2018-09-14	58.89899826049805
3546	GOOGL	2018-09-17	57.99150085449219
3547	GOOGL	2018-09-18	58.355499267578125
3548	GOOGL	2018-09-19	58.7135009765625
3549	GOOGL	2018-09-20	59.57849884033203
3550	GOOGL	2018-09-21	58.60599899291992
3551	GOOGL	2018-09-24	58.97800064086914
3552	GOOGL	2018-09-25	59.69449996948242
3553	GOOGL	2018-09-26	59.702999114990234
3554	GOOGL	2018-09-27	60.36800003051758
3555	GOOGL	2018-09-28	60.354000091552734
3556	GOOGL	2018-10-01	60.42649841308594
3557	GOOGL	2018-10-02	60.38199996948242
3558	GOOGL	2018-10-03	60.576499938964844
3559	GOOGL	2018-10-04	58.85350036621094
3560	GOOGL	2018-10-05	58.39149856567383
3561	GOOGL	2018-10-08	57.79600143432617
3562	GOOGL	2018-10-09	57.25849914550781
3563	GOOGL	2018-10-10	54.608001708984375
3564	GOOGL	2018-10-11	54.5369987487793
3565	GOOGL	2018-10-12	56.027000427246094
3566	GOOGL	2018-10-15	55.12200164794922
3567	GOOGL	2018-10-16	56.65399932861328
3568	GOOGL	2018-10-17	56.37950134277344
3569	GOOGL	2018-10-18	54.89550018310547
3570	GOOGL	2018-10-19	55.25899887084961
3571	GOOGL	2018-10-22	55.56850051879883
3572	GOOGL	2018-10-23	55.74549865722656
3573	GOOGL	2018-10-24	52.85599899291992
3574	GOOGL	2018-10-25	55.179500579833984
3575	GOOGL	2018-10-26	54.1875
3576	GOOGL	2018-10-29	51.73649978637695
3577	GOOGL	2018-10-30	52.47549819946289
3578	GOOGL	2018-10-31	54.52899932861328
3579	GOOGL	2018-11-01	54.29899978637695
3580	GOOGL	2018-11-02	53.574501037597656
3581	GOOGL	2018-11-05	52.7864990234375
3582	GOOGL	2018-11-06	53.47850036621094
3583	GOOGL	2018-11-07	55.4119987487793
3584	GOOGL	2018-11-08	54.73149871826172
3585	GOOGL	2018-11-09	53.85100173950195
3586	GOOGL	2018-11-12	52.46799850463867
3587	GOOGL	2018-11-13	52.39849853515625
3588	GOOGL	2018-11-14	52.729000091552734
3589	GOOGL	2018-11-15	53.5525016784668
3590	GOOGL	2018-11-16	53.41350173950195
3591	GOOGL	2018-11-19	51.37099838256836
3592	GOOGL	2018-11-20	51.522499084472656
3593	GOOGL	2018-11-21	52.17150115966797
3594	GOOGL	2018-11-23	51.505001068115234
3595	GOOGL	2018-11-26	52.797000885009766
3596	GOOGL	2018-11-27	52.61399841308594
3597	GOOGL	2018-11-28	54.589500427246094
3598	GOOGL	2018-11-29	54.729000091552734
3599	GOOGL	2018-11-30	55.48249816894531
3600	GOOGL	2018-12-03	55.81800079345703
3601	GOOGL	2018-12-04	53.12350082397461
3602	GOOGL	2018-12-06	53.90399932861328
3603	GOOGL	2018-12-07	52.32899856567383
3604	GOOGL	2018-12-10	52.659000396728516
3605	GOOGL	2018-12-11	53.08250045776367
3606	GOOGL	2018-12-12	53.686500549316406
3607	GOOGL	2018-12-13	53.676998138427734
3608	GOOGL	2018-12-14	52.58549880981445
3609	GOOGL	2018-12-17	51.282501220703125
3610	GOOGL	2018-12-18	52.170501708984375
3611	GOOGL	2018-12-19	51.77299880981445
3612	GOOGL	2018-12-20	51.17900085449219
3613	GOOGL	2018-12-21	49.5625
3614	GOOGL	2018-12-24	49.23350143432617
3615	GOOGL	2018-12-26	52.39250183105469
3616	GOOGL	2018-12-27	52.64500045776367
3617	GOOGL	2018-12-28	52.33399963378906
3618	GOOGL	2018-12-31	52.24800109863281
3619	GOOGL	2019-01-02	52.73400115966797
3620	GOOGL	2019-01-03	51.27349853515625
3621	GOOGL	2019-01-04	53.903499603271484
3622	GOOGL	2019-01-07	53.79600143432617
3623	GOOGL	2019-01-08	54.26850128173828
3624	GOOGL	2019-01-09	54.08250045776367
3625	GOOGL	2019-01-10	53.94150161743164
3626	GOOGL	2019-01-11	53.2234992980957
3627	GOOGL	2019-01-14	52.57550048828125
3628	GOOGL	2019-01-15	54.32550048828125
3629	GOOGL	2019-01-16	54.47549819946289
3630	GOOGL	2019-01-17	54.95600128173828
3631	GOOGL	2019-01-18	55.3650016784668
3632	GOOGL	2019-01-22	53.93149948120117
3633	GOOGL	2019-01-23	54.22050094604492
3634	GOOGL	2019-01-24	54.20000076293945
3635	GOOGL	2019-01-25	55.07550048828125
3636	GOOGL	2019-01-28	53.99300003051758
3637	GOOGL	2019-01-29	53.50299835205078
3638	GOOGL	2019-01-30	54.89950180053711
3639	GOOGL	2019-01-31	56.294498443603516
3640	GOOGL	2019-02-01	55.930999755859375
3641	GOOGL	2019-02-04	57.07099914550781
3642	GOOGL	2019-02-05	57.59349822998047
3643	GOOGL	2019-02-06	56.144500732421875
3644	GOOGL	2019-02-07	55.295501708984375
3645	GOOGL	2019-02-08	55.11899948120117
3646	GOOGL	2019-02-11	55.10599899291992
3647	GOOGL	2019-02-12	56.37900161743164
3648	GOOGL	2019-02-13	56.43149948120117
3649	GOOGL	2019-02-14	56.459999084472656
3650	GOOGL	2019-02-15	55.98149871826172
3651	GOOGL	2019-02-19	56.32550048828125
3652	GOOGL	2019-02-20	56.02949905395508
3653	GOOGL	2019-02-21	55.21049880981445
3654	GOOGL	2019-02-22	55.827999114990234
3655	GOOGL	2019-02-25	55.86650085449219
3656	GOOGL	2019-02-26	56.10049819946289
3657	GOOGL	2019-02-27	56.144500732421875
3658	GOOGL	2019-02-28	56.32749938964844
3659	GOOGL	2019-03-01	57.42599868774414
3660	GOOGL	2019-03-04	57.67100143432617
3661	GOOGL	2019-03-05	58.45949935913086
3662	GOOGL	2019-03-06	58.24700164794922
3663	GOOGL	2019-03-07	57.54249954223633
3664	GOOGL	2019-03-08	57.49850082397461
3665	GOOGL	2019-03-11	58.9630012512207
3666	GOOGL	2019-03-12	59.86249923706055
3667	GOOGL	2019-03-13	59.952999114990234
3668	GOOGL	2019-03-14	59.62649917602539
3669	GOOGL	2019-03-15	59.51499938964844
3670	GOOGL	2019-03-18	59.4275016784668
3671	GOOGL	2019-03-19	60.12300109863281
3672	GOOGL	2019-03-20	61.32149887084961
3673	GOOGL	2019-03-21	61.80649948120117
3674	GOOGL	2019-03-22	60.38249969482422
3675	GOOGL	2019-03-25	59.86899948120117
3676	GOOGL	2019-03-26	59.492000579833984
3677	GOOGL	2019-03-27	58.9005012512207
3678	GOOGL	2019-03-28	58.61349868774414
3679	GOOGL	2019-03-29	58.84450149536133
3680	GOOGL	2019-04-01	59.94900131225586
3681	GOOGL	2019-04-02	60.277000427246094
3682	GOOGL	2019-04-03	60.54050064086914
3683	GOOGL	2019-04-04	60.97249984741211
3684	GOOGL	2019-04-05	60.5724983215332
3685	GOOGL	2019-04-08	60.41400146484375
3686	GOOGL	2019-04-09	60.134498596191406
3687	GOOGL	2019-04-10	60.3224983215332
3688	GOOGL	2019-04-11	60.47949981689453
3689	GOOGL	2019-04-12	61.13650131225586
3690	GOOGL	2019-04-15	61.326499938964844
3691	GOOGL	2019-04-16	61.59550094604492
3692	GOOGL	2019-04-17	62.00699996948242
3693	GOOGL	2019-04-18	62.07350158691406
3694	GOOGL	2019-04-22	62.6879997253418
3695	GOOGL	2019-04-23	63.52949905395508
3696	GOOGL	2019-04-24	63.002498626708984
3697	GOOGL	2019-04-25	63.367000579833984
3698	GOOGL	2019-04-26	63.87099838256836
3699	GOOGL	2019-04-29	64.80999755859375
3700	GOOGL	2019-04-30	59.948001861572266
3701	GOOGL	2019-05-01	58.66600036621094
3702	GOOGL	2019-05-02	58.32550048828125
3703	GOOGL	2019-05-03	59.477500915527344
3704	GOOGL	2019-05-06	59.67300033569336
3705	GOOGL	2019-05-07	58.94300079345703
3706	GOOGL	2019-05-08	58.53900146484375
3707	GOOGL	2019-05-09	58.39849853515625
3708	GOOGL	2019-05-10	58.38199996948242
3709	GOOGL	2019-05-13	56.829498291015625
3710	GOOGL	2019-05-14	56.24300003051758
3711	GOOGL	2019-05-15	58.540000915527344
3712	GOOGL	2019-05-16	59.224998474121094
3713	GOOGL	2019-05-17	58.43899917602539
3714	GOOGL	2019-05-20	57.233001708984375
3715	GOOGL	2019-05-21	57.72200012207031
3716	GOOGL	2019-05-22	57.79249954223633
3717	GOOGL	2019-05-23	57.266998291015625
3718	GOOGL	2019-05-24	56.93050003051758
3719	GOOGL	2019-05-28	56.97800064086914
3720	GOOGL	2019-05-29	55.99700164794922
3721	GOOGL	2019-05-30	56.070499420166016
3722	GOOGL	2019-05-31	55.32500076293945
3723	GOOGL	2019-06-03	51.9370002746582
3724	GOOGL	2019-06-04	52.7244987487793
3725	GOOGL	2019-06-05	52.231998443603516
3726	GOOGL	2019-06-06	52.38800048828125
3727	GOOGL	2019-06-07	53.41849899291992
3728	GOOGL	2019-06-10	54.13800048828125
3729	GOOGL	2019-06-11	54.051998138427734
3730	GOOGL	2019-06-12	53.95500183105469
3731	GOOGL	2019-06-13	54.550498962402344
3732	GOOGL	2019-06-14	54.314998626708984
3733	GOOGL	2019-06-17	54.69449996948242
3734	GOOGL	2019-06-18	55.262001037597656
3735	GOOGL	2019-06-19	55.22549819946289
3736	GOOGL	2019-06-20	55.65999984741211
3737	GOOGL	2019-06-21	56.26850128173828
3738	GOOGL	2019-06-24	55.834999084472656
3739	GOOGL	2019-06-25	54.37900161743164
3740	GOOGL	2019-06-26	54.01599884033203
3741	GOOGL	2019-06-27	53.83150100708008
3742	GOOGL	2019-06-28	54.13999938964844
3743	GOOGL	2019-07-01	55.0
3744	GOOGL	2019-07-02	55.630001068115234
3745	GOOGL	2019-07-03	56.14950180053711
3746	GOOGL	2019-07-05	56.63349914550781
3747	GOOGL	2019-07-08	55.839500427246094
3748	GOOGL	2019-07-09	56.214500427246094
3749	GOOGL	2019-07-10	57.045501708984375
3750	GOOGL	2019-07-11	57.20399856567383
3751	GOOGL	2019-07-12	57.266998291015625
3752	GOOGL	2019-07-15	57.5255012512207
3753	GOOGL	2019-07-16	57.67300033569336
3754	GOOGL	2019-07-17	57.33700180053711
3755	GOOGL	2019-07-18	57.36199951171875
3756	GOOGL	2019-07-19	56.57749938964844
3757	GOOGL	2019-07-22	56.96049880981445
3758	GOOGL	2019-07-23	57.40250015258789
3759	GOOGL	2019-07-24	56.98649978637695
3760	GOOGL	2019-07-25	56.797000885009766
3761	GOOGL	2019-07-26	62.26100158691406
3762	GOOGL	2019-07-29	62.09199905395508
3763	GOOGL	2019-07-30	61.400001525878906
3764	GOOGL	2019-07-31	60.90999984741211
3765	GOOGL	2019-08-01	60.5890007019043
3766	GOOGL	2019-08-02	59.816001892089844
3767	GOOGL	2019-08-05	57.73749923706055
3768	GOOGL	2019-08-06	58.55400085449219
3769	GOOGL	2019-08-07	58.795501708984375
3770	GOOGL	2019-08-08	60.30950164794922
3771	GOOGL	2019-08-09	59.44499969482422
3772	GOOGL	2019-08-12	58.724998474121094
3773	GOOGL	2019-08-13	59.83649826049805
3774	GOOGL	2019-08-14	58.212501525878906
3775	GOOGL	2019-08-15	58.465999603271484
3776	GOOGL	2019-08-16	58.96049880981445
3777	GOOGL	2019-08-19	60.02199935913086
3778	GOOGL	2019-08-20	59.17649841308594
3779	GOOGL	2019-08-21	59.57899856567383
3780	GOOGL	2019-08-22	59.57600021362305
3781	GOOGL	2019-08-23	57.67900085449219
3782	GOOGL	2019-08-26	58.558998107910156
3783	GOOGL	2019-08-27	58.54100036621094
3784	GOOGL	2019-08-28	58.6875
3785	GOOGL	2019-08-29	59.71200180053711
3786	GOOGL	2019-08-30	59.5265007019043
3787	GOOGL	2019-09-03	58.477500915527344
3788	GOOGL	2019-09-04	59.11349868774414
3789	GOOGL	2019-09-05	60.609500885009766
3790	GOOGL	2019-09-06	60.316001892089844
3791	GOOGL	2019-09-09	60.26350021362305
3792	GOOGL	2019-09-10	60.28499984741211
3793	GOOGL	2019-09-11	61.0
3794	GOOGL	2019-09-12	61.74850082397461
3795	GOOGL	2019-09-13	62.00149917602539
3796	GOOGL	2019-09-16	61.58150100708008
3797	GOOGL	2019-09-17	61.49399948120117
3798	GOOGL	2019-09-18	61.63249969482422
3799	GOOGL	2019-09-19	61.9375
3800	GOOGL	2019-09-20	61.492000579833984
3801	GOOGL	2019-09-23	61.734500885009766
3802	GOOGL	2019-09-24	60.916500091552734
3803	GOOGL	2019-09-25	62.297000885009766
3804	GOOGL	2019-09-26	62.114498138427734
3805	GOOGL	2019-09-27	61.29750061035156
3806	GOOGL	2019-09-30	61.05699920654297
3807	GOOGL	2019-10-01	60.29999923706055
3808	GOOGL	2019-10-02	58.895999908447266
3809	GOOGL	2019-10-03	59.471500396728516
3810	GOOGL	2019-10-04	60.54800033569336
3811	GOOGL	2019-10-07	60.412498474121094
3812	GOOGL	2019-10-08	59.506500244140625
3813	GOOGL	2019-10-09	60.119998931884766
3814	GOOGL	2019-10-10	60.4734992980957
3815	GOOGL	2019-10-11	60.785499572753906
3816	GOOGL	2019-10-14	60.88850021362305
3817	GOOGL	2019-10-15	62.11199951171875
3818	GOOGL	2019-10-16	62.150001525878906
3819	GOOGL	2019-10-17	62.63999938964844
3820	GOOGL	2019-10-18	62.22050094604492
3821	GOOGL	2019-10-21	62.2140007019043
3822	GOOGL	2019-10-22	62.060001373291016
3823	GOOGL	2019-10-23	62.881500244140625
3824	GOOGL	2019-10-24	62.955501556396484
3825	GOOGL	2019-10-25	63.21500015258789
3826	GOOGL	2019-10-28	64.4489974975586
3827	GOOGL	2019-10-29	63.03300094604492
3828	GOOGL	2019-10-30	63.03499984741211
3829	GOOGL	2019-10-31	62.939998626708984
3830	GOOGL	2019-11-01	63.61249923706055
3831	GOOGL	2019-11-04	64.48049926757812
3832	GOOGL	2019-11-05	64.5719985961914
3833	GOOGL	2019-11-06	64.55049896240234
3834	GOOGL	2019-11-07	65.34700012207031
3835	GOOGL	2019-11-08	65.44999694824219
3836	GOOGL	2019-11-11	64.91400146484375
3837	GOOGL	2019-11-12	64.8604965209961
3838	GOOGL	2019-11-13	64.80899810791016
3839	GOOGL	2019-11-14	65.4574966430664
3840	GOOGL	2019-11-15	66.677001953125
3841	GOOGL	2019-11-18	65.99199676513672
3842	GOOGL	2019-11-19	65.62950134277344
3843	GOOGL	2019-11-20	65.09300231933594
3844	GOOGL	2019-11-21	65.00700378417969
3845	GOOGL	2019-11-22	64.68350219726562
3846	GOOGL	2019-11-25	65.28199768066406
3847	GOOGL	2019-11-26	65.6500015258789
3848	GOOGL	2019-11-27	65.60649871826172
3849	GOOGL	2019-11-29	65.20449829101562
3850	GOOGL	2019-12-02	64.44300079345703
3851	GOOGL	2019-12-03	64.73699951171875
3852	GOOGL	2019-12-04	65.9469985961914
3853	GOOGL	2019-12-05	66.3479995727539
3854	GOOGL	2019-12-06	66.96949768066406
3855	GOOGL	2019-12-09	67.14949798583984
3856	GOOGL	2019-12-10	67.14450073242188
3857	GOOGL	2019-12-11	67.2125015258789
3858	GOOGL	2019-12-12	67.42449951171875
3859	GOOGL	2019-12-13	67.34349822998047
3860	GOOGL	2019-12-16	68.03500366210938
3861	GOOGL	2019-12-17	67.74449920654297
3862	GOOGL	2019-12-18	67.59549713134766
3863	GOOGL	2019-12-19	67.8219985961914
3864	GOOGL	2019-12-20	67.56099700927734
3865	GOOGL	2019-12-23	67.53150177001953
3866	GOOGL	2019-12-24	67.22149658203125
3867	GOOGL	2019-12-26	68.12349700927734
3868	GOOGL	2019-12-27	67.73200225830078
3869	GOOGL	2019-12-30	66.9854965209961
3870	GOOGL	2019-12-31	66.96949768066406
3871	GOOGL	2020-01-02	68.43399810791016
3872	GOOGL	2020-01-03	68.07599639892578
3873	GOOGL	2020-01-06	69.8905029296875
3874	GOOGL	2020-01-07	69.75550079345703
3875	GOOGL	2020-01-08	70.25199890136719
3876	GOOGL	2020-01-09	70.989501953125
3877	GOOGL	2020-01-10	71.447998046875
3878	GOOGL	2020-01-13	72.00150299072266
3879	GOOGL	2020-01-14	71.52950286865234
3880	GOOGL	2020-01-15	71.95999908447266
3881	GOOGL	2020-01-16	72.50800323486328
3882	GOOGL	2020-01-17	73.97599792480469
3883	GOOGL	2020-01-21	74.11250305175781
3884	GOOGL	2020-01-22	74.19349670410156
3885	GOOGL	2020-01-23	74.2344970703125
3886	GOOGL	2020-01-24	73.30850219726562
3887	GOOGL	2020-01-27	71.58650207519531
3888	GOOGL	2020-01-28	72.5250015258789
3889	GOOGL	2020-01-29	72.83499908447266
3890	GOOGL	2020-01-30	72.7125015258789
3891	GOOGL	2020-01-31	71.63899993896484
3892	GOOGL	2020-02-03	74.12999725341797
3893	GOOGL	2020-02-04	72.27050018310547
3894	GOOGL	2020-02-05	72.30249786376953
3895	GOOGL	2020-02-06	73.79850006103516
3896	GOOGL	2020-02-07	73.95549774169922
3897	GOOGL	2020-02-10	75.43299865722656
3898	GOOGL	2020-02-11	75.50299835205078
3899	GOOGL	2020-02-12	75.93150329589844
3900	GOOGL	2020-02-13	75.66950225830078
3901	GOOGL	2020-02-14	75.9365005493164
3902	GOOGL	2020-02-18	75.97200012207031
3903	GOOGL	2020-02-19	76.24349975585938
3904	GOOGL	2020-02-20	75.84950256347656
3905	GOOGL	2020-02-21	74.1729965209961
3906	GOOGL	2020-02-24	70.99299621582031
3907	GOOGL	2020-02-25	69.31600189208984
3908	GOOGL	2020-02-26	69.52349853515625
3909	GOOGL	2020-02-27	65.74749755859375
3910	GOOGL	2020-02-28	66.9625015258789
3911	GOOGL	2020-03-02	69.31600189208984
3912	GOOGL	2020-03-03	66.88600158691406
3913	GOOGL	2020-03-04	69.08000183105469
3914	GOOGL	2020-03-05	65.73799896240234
3915	GOOGL	2020-03-06	64.78700256347656
3916	GOOGL	2020-03-09	60.78950119018555
3917	GOOGL	2020-03-10	63.75849914550781
3918	GOOGL	2020-03-11	60.54499816894531
3919	GOOGL	2020-03-12	55.57749938964844
3920	GOOGL	2020-03-13	60.7135009765625
3921	GOOGL	2020-03-16	53.650001525878906
3922	GOOGL	2020-03-17	55.90299987792969
3923	GOOGL	2020-03-18	54.55950164794922
3924	GOOGL	2020-03-19	55.583499908447266
3925	GOOGL	2020-03-20	53.410499572753906
3926	GOOGL	2020-03-23	52.70650100708008
3927	GOOGL	2020-03-24	56.5004997253418
3928	GOOGL	2020-03-25	55.08100128173828
3929	GOOGL	2020-03-26	58.145999908447266
3930	GOOGL	2020-03-27	55.51300048828125
3931	GOOGL	2020-03-30	57.31549835205078
3932	GOOGL	2020-03-31	58.09749984741211
3933	GOOGL	2020-04-01	55.10499954223633
3934	GOOGL	2020-04-02	55.85150146484375
3935	GOOGL	2020-04-03	54.6349983215332
3936	GOOGL	2020-04-06	59.15950012207031
3937	GOOGL	2020-04-07	59.12799835205078
3938	GOOGL	2020-04-08	60.349998474121094
3939	GOOGL	2020-04-09	60.32849884033203
3940	GOOGL	2020-04-13	60.52050018310547
3941	GOOGL	2020-04-14	63.26150131225586
3942	GOOGL	2020-04-15	62.8650016784668
3943	GOOGL	2020-04-16	62.871498107910156
3944	GOOGL	2020-04-17	63.95000076293945
3945	GOOGL	2020-04-20	63.057498931884766
3946	GOOGL	2020-04-21	60.608001708984375
3947	GOOGL	2020-04-22	62.920501708984375
3948	GOOGL	2020-04-23	63.55849838256836
3949	GOOGL	2020-04-24	63.83000183105469
3950	GOOGL	2020-04-27	63.542999267578125
3951	GOOGL	2020-04-28	61.62950134277344
3952	GOOGL	2020-04-29	67.10900115966797
3953	GOOGL	2020-04-30	67.33499908447266
3954	GOOGL	2020-05-01	65.86599731445312
3955	GOOGL	2020-05-04	66.1449966430664
3956	GOOGL	2020-05-05	67.45099639892578
3957	GOOGL	2020-05-06	67.27149963378906
3958	GOOGL	2020-05-07	68.46399688720703
3959	GOOGL	2020-05-08	69.21700286865234
3960	GOOGL	2020-05-11	70.17949676513672
3961	GOOGL	2020-05-12	68.75900268554688
3962	GOOGL	2020-05-13	67.41649627685547
3963	GOOGL	2020-05-14	67.84300231933594
3964	GOOGL	2020-05-15	68.65299987792969
3965	GOOGL	2020-05-18	69.25900268554688
3966	GOOGL	2020-05-19	68.72000122070312
3967	GOOGL	2020-05-20	70.45800018310547
3968	GOOGL	2020-05-21	70.3375015258789
3969	GOOGL	2020-05-22	70.66200256347656
3970	GOOGL	2020-05-26	71.06849670410156
3971	GOOGL	2020-05-27	71.01399993896484
3972	GOOGL	2020-05-28	70.91200256347656
3973	GOOGL	2020-05-29	71.6760025024414
3974	GOOGL	2020-06-01	71.74349975585938
3975	GOOGL	2020-06-02	72.1155014038086
3976	GOOGL	2020-06-03	71.9625015258789
3977	GOOGL	2020-06-04	70.71499633789062
3978	GOOGL	2020-06-05	72.0009994506836
3979	GOOGL	2020-06-08	72.4020004272461
3980	GOOGL	2020-06-09	72.60399627685547
3981	GOOGL	2020-06-10	73.23500061035156
3982	GOOGL	2020-06-11	70.09500122070312
3983	GOOGL	2020-06-12	70.64600372314453
3984	GOOGL	2020-06-15	71.03700256347656
3985	GOOGL	2020-06-16	72.32350158691406
3986	GOOGL	2020-06-17	72.62699890136719
3987	GOOGL	2020-06-18	71.70600128173828
3988	GOOGL	2020-06-19	71.23200225830078
3989	GOOGL	2020-06-22	72.53299713134766
3990	GOOGL	2020-06-23	73.1989974975586
3991	GOOGL	2020-06-24	71.63500213623047
3992	GOOGL	2020-06-25	72.05500030517578
3993	GOOGL	2020-06-26	68.12699890136719
3994	GOOGL	2020-06-29	69.8584976196289
3995	GOOGL	2020-06-30	70.90249633789062
3996	GOOGL	2020-07-01	72.0999984741211
3997	GOOGL	2020-07-02	73.49649810791016
3998	GOOGL	2020-07-06	74.98249816894531
3999	GOOGL	2020-07-07	74.49600219726562
4000	GOOGL	2020-07-08	75.18000030517578
4001	GOOGL	2020-07-09	75.93299865722656
4002	GOOGL	2020-07-10	76.95050048828125
4003	GOOGL	2020-07-13	75.61150360107422
4004	GOOGL	2020-07-14	76.04299926757812
4005	GOOGL	2020-07-15	75.84400177001953
4006	GOOGL	2020-07-16	75.74600219726562
4007	GOOGL	2020-07-17	75.84249877929688
4008	GOOGL	2020-07-20	78.19200134277344
4009	GOOGL	2020-07-21	77.7959976196289
4010	GOOGL	2020-07-22	78.24250030517578
4011	GOOGL	2020-07-23	75.8375015258789
4012	GOOGL	2020-07-24	75.4104995727539
4013	GOOGL	2020-07-27	76.47149658203125
4014	GOOGL	2020-07-28	75.18250274658203
4015	GOOGL	2020-07-29	76.17549896240234
4016	GOOGL	2020-07-30	76.91850280761719
4017	GOOGL	2020-07-31	74.39749908447266
4018	GOOGL	2020-08-03	74.13800048828125
4019	GOOGL	2020-08-04	73.66500091552734
4020	GOOGL	2020-08-05	73.95449829101562
4021	GOOGL	2020-08-06	75.24749755859375
4022	GOOGL	2020-08-07	74.91850280761719
4023	GOOGL	2020-08-10	74.84100341796875
4024	GOOGL	2020-08-11	74.0270004272461
4025	GOOGL	2020-08-12	75.36199951171875
4026	GOOGL	2020-08-13	75.8324966430664
4027	GOOGL	2020-08-14	75.23149871826172
4028	GOOGL	2020-08-17	75.81199645996094
4029	GOOGL	2020-08-18	77.78900146484375
4030	GOOGL	2020-08-19	77.23049926757812
4031	GOOGL	2020-08-20	78.8125
4032	GOOGL	2020-08-21	78.77850341796875
4033	GOOGL	2020-08-24	79.25749969482422
4034	GOOGL	2020-08-25	80.2925033569336
4035	GOOGL	2020-08-26	82.20649719238281
4036	GOOGL	2020-08-27	81.4260025024414
4037	GOOGL	2020-08-28	81.97149658203125
4038	GOOGL	2020-08-31	81.47650146484375
4039	GOOGL	2020-09-01	82.75399780273438
4040	GOOGL	2020-09-02	85.86949920654297
4041	GOOGL	2020-09-03	81.47550201416016
4042	GOOGL	2020-09-04	79.06050109863281
4043	GOOGL	2020-09-08	76.18000030517578
4044	GOOGL	2020-09-09	77.36150360107422
4045	GOOGL	2020-09-10	76.30249786376953
4046	GOOGL	2020-09-11	75.78800201416016
4047	GOOGL	2020-09-14	75.44149780273438
4048	GOOGL	2020-09-15	76.75599670410156
4049	GOOGL	2020-09-16	75.60449981689453
4050	GOOGL	2020-09-17	74.35199737548828
4051	GOOGL	2020-09-18	72.55449676513672
4052	GOOGL	2020-09-21	71.50700378417969
4053	GOOGL	2020-09-22	72.99099731445312
4054	GOOGL	2020-09-23	70.46949768066406
4055	GOOGL	2020-09-24	71.14299774169922
4056	GOOGL	2020-09-25	71.9530029296875
4057	GOOGL	2020-09-28	72.93299865722656
4058	GOOGL	2020-09-29	73.3010025024414
4059	GOOGL	2020-09-30	73.27999877929688
4060	GOOGL	2020-10-01	74.3949966430664
4061	GOOGL	2020-10-02	72.77999877929688
4062	GOOGL	2020-10-05	74.1415023803711
4063	GOOGL	2020-10-06	72.5510025024414
4064	GOOGL	2020-10-07	72.95700073242188
4065	GOOGL	2020-10-08	74.17150115966797
4066	GOOGL	2020-10-09	75.52249908447266
4067	GOOGL	2020-10-12	78.22949981689453
4068	GOOGL	2020-10-13	78.35350036621094
4069	GOOGL	2020-10-14	78.1719970703125
4070	GOOGL	2020-10-15	77.77349853515625
4071	GOOGL	2020-10-16	78.38500213623047
4072	GOOGL	2020-10-19	76.49749755859375
4073	GOOGL	2020-10-20	77.55400085449219
4074	GOOGL	2020-10-21	79.29949951171875
4075	GOOGL	2020-10-22	80.33300018310547
4076	GOOGL	2020-10-23	81.64900207519531
4077	GOOGL	2020-10-26	79.2145004272461
4078	GOOGL	2020-10-27	79.94400024414062
4079	GOOGL	2020-10-28	75.54000091552734
4080	GOOGL	2020-10-29	77.84400177001953
4081	GOOGL	2020-10-30	80.80549621582031
4082	GOOGL	2020-11-02	81.21600341796875
4083	GOOGL	2020-11-03	82.28299713134766
4084	GOOGL	2020-11-04	87.2925033569336
4085	GOOGL	2020-11-05	88.125
4086	GOOGL	2020-11-06	87.98650360107422
4087	GOOGL	2020-11-09	88.07099914550781
4088	GOOGL	2020-11-10	86.88600158691406
4089	GOOGL	2020-11-11	87.36150360107422
4090	GOOGL	2020-11-12	87.14099884033203
4091	GOOGL	2020-11-13	88.61299896240234
4092	GOOGL	2020-11-16	88.70149993896484
4093	GOOGL	2020-11-17	88.08300018310547
4094	GOOGL	2020-11-18	87.03199768066406
4095	GOOGL	2020-11-19	87.92849731445312
4096	GOOGL	2020-11-20	86.81900024414062
4097	GOOGL	2020-11-23	86.37799835205078
4098	GOOGL	2020-11-24	88.19499969482422
4099	GOOGL	2020-11-25	88.20649719238281
4100	GOOGL	2020-11-27	89.35099792480469
4101	GOOGL	2020-11-30	87.72000122070312
4102	GOOGL	2020-12-01	89.76799774169922
4103	GOOGL	2020-12-02	91.24849700927734
4104	GOOGL	2020-12-03	91.09200286865234
4105	GOOGL	2020-12-04	91.18800354003906
4106	GOOGL	2020-12-07	90.85150146484375
4107	GOOGL	2020-12-08	90.56649780273438
4108	GOOGL	2020-12-09	88.89299774169922
4109	GOOGL	2020-12-10	88.38249969482422
4110	GOOGL	2020-12-11	88.73999786376953
4111	GOOGL	2020-12-14	87.61299896240234
4112	GOOGL	2020-12-15	88.05400085449219
4113	GOOGL	2020-12-16	87.8594970703125
4114	GOOGL	2020-12-17	87.02549743652344
4115	GOOGL	2020-12-18	86.31099700927734
4116	GOOGL	2020-12-21	86.72799682617188
4117	GOOGL	2020-12-22	86.01100158691406
4118	GOOGL	2020-12-23	86.4114990234375
4119	GOOGL	2020-12-24	86.70800018310547
4120	GOOGL	2020-12-28	88.697998046875
4121	GOOGL	2020-12-29	87.88800048828125
4122	GOOGL	2020-12-30	86.8125
4123	GOOGL	2020-12-31	87.63200378417969
4124	GOOGL	2021-01-04	86.30650329589844
4125	GOOGL	2021-01-05	87.00250244140625
4126	GOOGL	2021-01-06	86.14399719238281
4127	GOOGL	2021-01-07	88.71700286865234
4128	GOOGL	2021-01-08	89.8915023803711
4129	GOOGL	2021-01-11	87.81449890136719
4130	GOOGL	2021-01-12	86.87149810791016
4131	GOOGL	2021-01-13	87.36250305175781
4132	GOOGL	2021-01-14	86.5459976196289
4133	GOOGL	2021-01-15	86.38099670410156
4134	GOOGL	2021-01-19	89.22350311279297
4135	GOOGL	2021-01-20	94.00350189208984
4136	GOOGL	2021-01-21	94.2074966430664
4137	GOOGL	2021-01-22	94.62799835205078
4138	GOOGL	2021-01-25	94.71399688720703
4139	GOOGL	2021-01-26	95.39749908447266
4140	GOOGL	2021-01-27	90.9469985961914
4141	GOOGL	2021-01-28	92.66000366210938
4142	GOOGL	2021-01-29	91.36799621582031
4143	GOOGL	2021-02-01	94.65350341796875
4144	GOOGL	2021-02-02	95.95600128173828
4145	GOOGL	2021-02-03	102.94400024414062
4146	GOOGL	2021-02-04	102.68150329589844
4147	GOOGL	2021-02-05	104.44149780273438
4148	GOOGL	2021-02-08	104.22599792480469
4149	GOOGL	2021-02-09	103.76950073242188
4150	GOOGL	2021-02-10	104.3239974975586
4151	GOOGL	2021-02-11	104.4375
4152	GOOGL	2021-02-12	104.75150299072266
4153	GOOGL	2021-02-16	105.53500366210938
4154	GOOGL	2021-02-17	105.93099975585938
4155	GOOGL	2021-02-18	105.29049682617188
4156	GOOGL	2021-02-19	104.44049835205078
4157	GOOGL	2021-02-22	102.71299743652344
4158	GOOGL	2021-02-23	103.00599670410156
4159	GOOGL	2021-02-24	104.19049835205078
4160	GOOGL	2021-02-25	100.79750061035156
4161	GOOGL	2021-02-26	101.09549713134766
4162	GOOGL	2021-03-01	103.48300170898438
4163	GOOGL	2021-03-02	103.2239990234375
4164	GOOGL	2021-03-03	100.57050323486328
4165	GOOGL	2021-03-04	101.69650268554688
4166	GOOGL	2021-03-05	104.85350036621094
4167	GOOGL	2021-03-08	100.375
4168	GOOGL	2021-03-09	102.01799774169922
4169	GOOGL	2021-03-10	101.80950164794922
4170	GOOGL	2021-03-11	105.0270004272461
4171	GOOGL	2021-03-12	102.5
4172	GOOGL	2021-03-15	102.72200012207031
4173	GOOGL	2021-03-16	104.19450378417969
4174	GOOGL	2021-03-17	104.11100006103516
4175	GOOGL	2021-03-18	101.06700134277344
4176	GOOGL	2021-03-19	101.3479995727539
4177	GOOGL	2021-03-22	101.53450012207031
4178	GOOGL	2021-03-23	102.06649780273438
4179	GOOGL	2021-03-24	101.62650299072266
4180	GOOGL	2021-03-25	101.62300109863281
4181	GOOGL	2021-03-26	101.23650360107422
4182	GOOGL	2021-03-29	102.28949737548828
4183	GOOGL	2021-03-30	102.32350158691406
4184	GOOGL	2021-03-31	103.1259994506836
4185	GOOGL	2021-04-01	106.48899841308594
4186	GOOGL	2021-04-05	110.947998046875
4187	GOOGL	2021-04-06	110.46299743652344
4188	GOOGL	2021-04-07	111.95149993896484
4189	GOOGL	2021-04-08	112.52149963378906
4190	GOOGL	2021-04-09	113.53350067138672
4191	GOOGL	2021-04-12	112.23100280761719
4192	GOOGL	2021-04-13	112.72149658203125
4193	GOOGL	2021-04-14	112.09549713134766
4194	GOOGL	2021-04-15	114.26249694824219
4195	GOOGL	2021-04-16	114.13749694824219
4196	GOOGL	2021-04-19	114.48799896240234
4197	GOOGL	2021-04-20	113.95050048828125
4198	GOOGL	2021-04-21	113.9175033569336
4199	GOOGL	2021-04-22	112.6259994506836
4200	GOOGL	2021-04-23	114.99649810791016
4201	GOOGL	2021-04-26	115.49649810791016
4202	GOOGL	2021-04-27	114.54900360107422
4203	GOOGL	2021-04-28	117.9520034790039
4204	GOOGL	2021-04-29	119.63800048828125
4205	GOOGL	2021-04-30	117.67500305175781
4206	GOOGL	2021-05-03	117.15399932861328
4207	GOOGL	2021-05-04	115.34149932861328
4208	GOOGL	2021-05-05	115.7385025024414
4209	GOOGL	2021-05-06	116.86750030517578
4210	GOOGL	2021-05-07	117.59649658203125
4211	GOOGL	2021-05-10	114.5875015258789
4212	GOOGL	2021-05-11	113.50299835205078
4213	GOOGL	2021-05-12	110.01249694824219
4214	GOOGL	2021-05-13	111.4520034790039
4215	GOOGL	2021-05-14	113.91899871826172
4216	GOOGL	2021-05-17	114.44599914550781
4217	GOOGL	2021-05-18	113.12349700927734
4218	GOOGL	2021-05-19	113.57499694824219
4219	GOOGL	2021-05-20	115.34750366210938
4220	GOOGL	2021-05-21	114.70649719238281
4221	GOOGL	2021-05-24	118.052001953125
4222	GOOGL	2021-05-25	118.14350128173828
4223	GOOGL	2021-05-26	119.0155029296875
4224	GOOGL	2021-05-27	118.13400268554688
4225	GOOGL	2021-05-28	117.84249877929688
4226	GOOGL	2021-06-01	119.05899810791016
4227	GOOGL	2021-06-02	118.52950286865234
4228	GOOGL	2021-06-03	117.37899780273438
4229	GOOGL	2021-06-04	119.67849731445312
4230	GOOGL	2021-06-07	120.11499786376953
4231	GOOGL	2021-06-08	119.9219970703125
4232	GOOGL	2021-06-09	120.39700317382812
4233	GOOGL	2021-06-10	121.75650024414062
4234	GOOGL	2021-06-11	121.51000213623047
4235	GOOGL	2021-06-14	122.44550323486328
4236	GOOGL	2021-06-15	121.41950225830078
4237	GOOGL	2021-06-16	120.77249908447266
4238	GOOGL	2021-06-17	121.74349975585938
4239	GOOGL	2021-06-18	120.11100006103516
4240	GOOGL	2021-06-21	121.8125
4241	GOOGL	2021-06-22	122.33049774169922
4242	GOOGL	2021-06-23	122.12699890136719
4243	GOOGL	2021-06-24	122.5
4244	GOOGL	2021-06-25	122.50849914550781
4245	GOOGL	2021-06-28	122.53600311279297
4246	GOOGL	2021-06-29	122.27249908447266
4247	GOOGL	2021-06-30	122.0895004272461
4248	GOOGL	2021-07-01	122.44450378417969
4249	GOOGL	2021-07-02	125.25749969482422
4250	GOOGL	2021-07-06	126.19000244140625
4251	GOOGL	2021-07-07	126.4739990234375
4252	GOOGL	2021-07-08	125.04399871826172
4253	GOOGL	2021-07-09	125.51850128173828
4254	GOOGL	2021-07-12	126.97550201416016
4255	GOOGL	2021-07-13	127.34149932861328
4256	GOOGL	2021-07-14	128.23699951171875
4257	GOOGL	2021-07-15	127.00499725341797
4258	GOOGL	2021-07-16	126.97000122070312
4259	GOOGL	2021-07-19	124.5780029296875
4260	GOOGL	2021-07-20	126.20950317382812
4261	GOOGL	2021-07-21	127.54900360107422
4262	GOOGL	2021-07-22	128.42149353027344
4263	GOOGL	2021-07-23	133.01499938964844
4264	GOOGL	2021-07-26	134.03500366210938
4265	GOOGL	2021-07-27	131.89999389648438
4266	GOOGL	2021-07-28	136.093994140625
4267	GOOGL	2021-07-29	135.77749633789062
4268	GOOGL	2021-07-30	134.72650146484375
4269	GOOGL	2021-08-02	134.85450744628906
4270	GOOGL	2021-08-03	135.6300048828125
4271	GOOGL	2021-08-04	135.12550354003906
4272	GOOGL	2021-08-05	136.25149536132812
4273	GOOGL	2021-08-06	135.73849487304688
4274	GOOGL	2021-08-09	136.91299438476562
4275	GOOGL	2021-08-10	136.8070068359375
4276	GOOGL	2021-08-11	136.2790069580078
4277	GOOGL	2021-08-12	137.19400024414062
4278	GOOGL	2021-08-13	137.7274932861328
4279	GOOGL	2021-08-16	138.3094940185547
4280	GOOGL	2021-08-17	136.6614990234375
4281	GOOGL	2021-08-18	135.44900512695312
4282	GOOGL	2021-08-19	135.67999267578125
4283	GOOGL	2021-08-20	137.42950439453125
4284	GOOGL	2021-08-23	140.04150390625
4285	GOOGL	2021-08-24	141.26150512695312
4286	GOOGL	2021-08-25	142.07899475097656
4287	GOOGL	2021-08-26	141.4405059814453
4288	GOOGL	2021-08-27	144.00399780273438
4289	GOOGL	2021-08-30	144.5904998779297
4290	GOOGL	2021-08-31	144.69749450683594
4291	GOOGL	2021-09-01	145.2154998779297
4292	GOOGL	2021-09-02	143.28700256347656
4293	GOOGL	2021-09-03	143.739501953125
4294	GOOGL	2021-09-07	144.28050231933594
4295	GOOGL	2021-09-08	143.6909942626953
4296	GOOGL	2021-09-09	143.54100036621094
4297	GOOGL	2021-09-10	140.87600708007812
4298	GOOGL	2021-09-13	142.33250427246094
4299	GOOGL	2021-09-14	142.54449462890625
4300	GOOGL	2021-09-15	144.42950439453125
4301	GOOGL	2021-09-16	143.61000061035156
4302	GOOGL	2021-09-17	140.8000030517578
4303	GOOGL	2021-09-20	138.71949768066406
4304	GOOGL	2021-09-21	139.0330047607422
4305	GOOGL	2021-09-22	140.2834930419922
4306	GOOGL	2021-09-23	141.21600341796875
4307	GOOGL	2021-09-24	142.21499633789062
4308	GOOGL	2021-09-27	141.07200622558594
4309	GOOGL	2021-09-28	135.8300018310547
4310	GOOGL	2021-09-29	134.35350036621094
4311	GOOGL	2021-09-30	133.67599487304688
4312	GOOGL	2021-10-01	136.54299926757812
4313	GOOGL	2021-10-04	133.6595001220703
4314	GOOGL	2021-10-05	136.0229949951172
4315	GOOGL	2021-10-06	137.56500244140625
4316	GOOGL	2021-10-07	139.22500610351562
4317	GOOGL	2021-10-08	139.78550720214844
4318	GOOGL	2021-10-11	138.91400146484375
4319	GOOGL	2021-10-12	136.44900512695312
4320	GOOGL	2021-10-13	137.58200073242188
4321	GOOGL	2021-10-14	141.1510009765625
4322	GOOGL	2021-10-15	141.3679962158203
4323	GOOGL	2021-10-18	142.7779998779297
4324	GOOGL	2021-10-19	143.23699951171875
4325	GOOGL	2021-10-20	141.7689971923828
4326	GOOGL	2021-10-21	141.88600158691406
4327	GOOGL	2021-10-22	137.56649780273438
4328	GOOGL	2021-10-25	137.44700622558594
4329	GOOGL	2021-10-26	139.30850219726562
4330	GOOGL	2021-10-27	146.21749877929688
4331	GOOGL	2021-10-28	145.8489990234375
4332	GOOGL	2021-10-29	148.04600524902344
4333	GOOGL	2021-11-01	143.4969940185547
4334	GOOGL	2021-11-02	145.4324951171875
4335	GOOGL	2021-11-03	146.59800720214844
4336	GOOGL	2021-11-04	148.2675018310547
4337	GOOGL	2021-11-05	148.8520050048828
4338	GOOGL	2021-11-08	149.031005859375
4339	GOOGL	2021-11-09	148.9185028076172
4340	GOOGL	2021-11-10	145.89349365234375
4341	GOOGL	2021-11-11	145.76649475097656
4342	GOOGL	2021-11-12	148.67799377441406
4343	GOOGL	2021-11-15	148.45199584960938
4344	GOOGL	2021-11-16	147.87600708007812
4345	GOOGL	2021-11-17	148.0469970703125
4346	GOOGL	2021-11-18	149.8385009765625
4347	GOOGL	2021-11-19	148.92649841308594
4348	GOOGL	2021-11-22	146.302001953125
4349	GOOGL	2021-11-23	145.78199768066406
4350	GOOGL	2021-11-24	146.1199951171875
4351	GOOGL	2021-11-26	142.18299865722656
4352	GOOGL	2021-11-29	145.53050231933594
4353	GOOGL	2021-11-30	141.8975067138672
4354	GOOGL	2021-12-01	141.05149841308594
4355	GOOGL	2021-12-02	142.96600341796875
4356	GOOGL	2021-12-03	142.00149536132812
4357	GOOGL	2021-12-06	143.15499877929688
4358	GOOGL	2021-12-07	147.26950073242188
4359	GOOGL	2021-12-08	148.18649291992188
4360	GOOGL	2021-12-09	147.6385040283203
4361	GOOGL	2021-12-10	148.00149536132812
4362	GOOGL	2021-12-13	145.82650756835938
4363	GOOGL	2021-12-14	143.90699768066406
4364	GOOGL	2021-12-15	146.4409942626953
4365	GOOGL	2021-12-16	144.44500732421875
4366	GOOGL	2021-12-17	141.72500610351562
4367	GOOGL	2021-12-20	141.60699462890625
4368	GOOGL	2021-12-21	143.47250366210938
4369	GOOGL	2021-12-22	146.4149932861328
4370	GOOGL	2021-12-23	146.91650390625
4371	GOOGL	2021-12-27	147.906494140625
4372	GOOGL	2021-12-28	146.68699645996094
4373	GOOGL	2021-12-29	146.65499877929688
4374	GOOGL	2021-12-30	146.20050048828125
4375	GOOGL	2021-12-31	144.8520050048828
4376	GOOGL	2022-01-03	144.9915008544922
4377	GOOGL	2022-01-04	144.39950561523438
4378	GOOGL	2022-01-05	137.77499389648438
4379	GOOGL	2022-01-06	137.74749755859375
4380	GOOGL	2022-01-07	137.01699829101562
4381	GOOGL	2022-01-10	138.66949462890625
4382	GOOGL	2022-01-11	139.73599243164062
4383	GOOGL	2022-01-12	141.4304962158203
4384	GOOGL	2022-01-13	138.58700561523438
4385	GOOGL	2022-01-14	139.48049926757812
4386	GOOGL	2022-01-18	135.9980010986328
4387	GOOGL	2022-01-19	135.1165008544922
4388	GOOGL	2022-01-20	133.3074951171875
4389	GOOGL	2022-01-21	130.35150146484375
4390	GOOGL	2022-01-24	130.8040008544922
4391	GOOGL	2022-01-25	126.93499755859375
4392	GOOGL	2022-01-26	129.23300170898438
4393	GOOGL	2022-01-27	129.0050048828125
4394	GOOGL	2022-01-28	133.3509979248047
4395	GOOGL	2022-01-31	135.30349731445312
4396	GOOGL	2022-02-01	137.6439971923828
4397	GOOGL	2022-02-02	148.0
4398	GOOGL	2022-02-03	143.08999633789062
4399	GOOGL	2022-02-04	143.29299926757812
4400	GOOGL	2022-02-07	139.2010040283203
4401	GOOGL	2022-02-08	139.3990020751953
4402	GOOGL	2022-02-09	141.5919952392578
4403	GOOGL	2022-02-10	138.6199951171875
4404	GOOGL	2022-02-11	134.28250122070312
4405	GOOGL	2022-02-14	135.5260009765625
4406	GOOGL	2022-02-15	136.60850524902344
4407	GOOGL	2022-02-16	137.73800659179688
4408	GOOGL	2022-02-17	132.53900146484375
4409	GOOGL	2022-02-18	130.4029998779297
4410	GOOGL	2022-02-22	129.81350708007812
4411	GOOGL	2022-02-23	127.58799743652344
4412	GOOGL	2022-02-24	132.6909942626953
4413	GOOGL	2022-02-25	134.45950317382812
4414	GOOGL	2022-02-28	135.0570068359375
4415	GOOGL	2022-03-01	134.06149291992188
4416	GOOGL	2022-03-02	134.57150268554688
4417	GOOGL	2022-03-03	133.89950561523438
4418	GOOGL	2022-03-04	131.906494140625
4419	GOOGL	2022-03-07	126.37850189208984
4420	GOOGL	2022-03-08	127.10449981689453
4421	GOOGL	2022-03-09	133.4199981689453
4422	GOOGL	2022-03-10	132.42950439453125
4423	GOOGL	2022-03-11	129.87049865722656
4424	GOOGL	2022-03-14	125.95099639892578
4425	GOOGL	2022-03-15	129.197998046875
4426	GOOGL	2022-03-16	133.28050231933594
4427	GOOGL	2022-03-17	133.83900451660156
4428	GOOGL	2022-03-18	136.12550354003906
4429	GOOGL	2022-03-21	136.10150146484375
4430	GOOGL	2022-03-22	139.8679962158203
4431	GOOGL	2022-03-23	138.27549743652344
4432	GOOGL	2022-03-24	141.57200622558594
4433	GOOGL	2022-03-25	141.67300415039062
4434	GOOGL	2022-03-28	141.45550537109375
4435	GOOGL	2022-03-29	142.5054931640625
4436	GOOGL	2022-03-30	141.93850708007812
4437	GOOGL	2022-03-31	139.0675048828125
4438	GOOGL	2022-04-01	140.15049743652344
4439	GOOGL	2022-04-04	142.97149658203125
4440	GOOGL	2022-04-05	140.59100341796875
4441	GOOGL	2022-04-06	136.54800415039062
4442	GOOGL	2022-04-07	135.8885040283203
4443	GOOGL	2022-04-08	133.28750610351562
4444	GOOGL	2022-04-11	128.82350158691406
4445	GOOGL	2022-04-12	127.7145004272461
4446	GOOGL	2022-04-13	129.8939971923828
4447	GOOGL	2022-04-14	126.7300033569336
4448	GOOGL	2022-04-18	127.67649841308594
4449	GOOGL	2022-04-19	130.00900268554688
4450	GOOGL	2022-04-20	128.0399932861328
4451	GOOGL	2022-04-21	124.81449890136719
4452	GOOGL	2022-04-22	119.635498046875
4453	GOOGL	2022-04-25	123.0739974975586
4454	GOOGL	2022-04-26	118.6500015258789
4455	GOOGL	2022-04-27	114.29450225830078
4456	GOOGL	2022-04-28	118.52249908447266
4457	GOOGL	2022-04-29	114.1094970703125
4458	GOOGL	2022-05-02	116.58300018310547
4459	GOOGL	2022-05-03	117.33399963378906
4460	GOOGL	2022-05-04	122.26100158691406
4461	GOOGL	2022-05-05	116.50550079345703
4462	GOOGL	2022-05-06	115.74649810791016
4463	GOOGL	2022-05-09	112.51100158691406
4464	GOOGL	2022-05-10	114.3949966430664
4465	GOOGL	2022-05-11	113.60250091552734
4466	GOOGL	2022-05-12	112.84400177001953
4467	GOOGL	2022-05-13	116.05049896240234
4468	GOOGL	2022-05-16	114.44499969482422
4469	GOOGL	2022-05-17	116.4729995727539
4470	GOOGL	2022-05-18	111.89949798583984
4471	GOOGL	2022-05-19	110.38400268554688
4472	GOOGL	2022-05-20	108.90799713134766
4473	GOOGL	2022-05-23	111.48799896240234
4474	GOOGL	2022-05-24	105.97000122070312
4475	GOOGL	2022-05-25	105.80500030517578
4476	GOOGL	2022-05-26	107.7925033569336
4477	GOOGL	2022-05-27	112.31649780273438
4478	GOOGL	2022-05-31	113.76200103759766
4479	GOOGL	2022-06-01	113.89199829101562
4480	GOOGL	2022-06-02	117.62249755859375
4481	GOOGL	2022-06-03	114.54100036621094
4482	GOOGL	2022-06-06	116.82050323486328
4483	GOOGL	2022-06-07	117.14949798583984
4484	GOOGL	2022-06-08	117.19400024414062
4485	GOOGL	2022-06-09	114.83550262451172
4486	GOOGL	2022-06-10	111.1614990234375
4487	GOOGL	2022-06-13	106.39250183105469
4488	GOOGL	2022-06-14	106.71549987792969
4489	GOOGL	2022-06-15	109.7645034790039
4490	GOOGL	2022-06-16	106.03350067138672
4491	GOOGL	2022-06-17	107.14350128173828
4492	GOOGL	2022-06-21	111.54399871826172
4493	GOOGL	2022-06-22	111.48750305175781
4494	GOOGL	2022-06-23	112.24199676513672
4495	GOOGL	2022-06-24	117.9749984741211
4496	GOOGL	2022-06-27	115.83350372314453
4497	GOOGL	2022-06-28	112.00749969482422
4498	GOOGL	2022-06-29	111.70149993896484
4499	GOOGL	2022-06-30	108.96299743652344
4500	GOOGL	2022-07-01	108.73750305175781
4501	GOOGL	2022-07-05	113.26300048828125
4502	GOOGL	2022-07-06	114.5719985961914
4503	GOOGL	2022-07-07	118.78299713134766
4504	GOOGL	2022-07-08	119.35350036621094
4505	GOOGL	2022-07-11	115.67649841308594
4506	GOOGL	2022-07-12	114.02050018310547
4507	GOOGL	2022-07-13	111.35350036621094
4508	GOOGL	2022-07-14	110.36750030517578
4509	GOOGL	2022-07-15	111.77749633789062
4510	GOOGL	2022-07-18	109.02999877929688
4511	GOOGL	2022-07-19	113.80999755859375
4512	GOOGL	2022-07-20	113.9000015258789
4513	GOOGL	2022-07-21	114.33999633789062
4514	GOOGL	2022-07-22	107.9000015258789
4515	GOOGL	2022-07-25	107.51000213623047
4516	GOOGL	2022-07-26	105.0199966430664
4517	GOOGL	2022-07-27	113.05999755859375
4518	GOOGL	2022-07-28	114.22000122070312
4519	GOOGL	2022-07-29	116.31999969482422
4520	GOOGL	2022-08-01	114.86000061035156
4521	GOOGL	2022-08-02	115.12999725341797
4522	GOOGL	2022-08-03	118.08000183105469
4523	GOOGL	2022-08-04	118.19000244140625
4524	GOOGL	2022-08-05	117.47000122070312
4525	GOOGL	2022-08-08	117.30000305175781
4526	GOOGL	2022-08-09	116.62999725341797
4527	GOOGL	2022-08-10	119.69999694824219
4528	GOOGL	2022-08-11	118.83999633789062
4529	GOOGL	2022-08-12	121.68000030517578
4530	GOOGL	2022-08-15	122.08000183105469
4531	GOOGL	2022-08-16	121.69999694824219
4532	GOOGL	2022-08-17	119.55000305175781
4533	GOOGL	2022-08-18	120.16999816894531
4534	GOOGL	2022-08-19	117.20999908447266
4535	GOOGL	2022-08-22	114.23999786376953
4536	GOOGL	2022-08-23	113.86000061035156
4537	GOOGL	2022-08-24	113.69000244140625
4538	GOOGL	2022-08-25	116.6500015258789
4539	GOOGL	2022-08-26	110.33999633789062
4540	GOOGL	2022-08-29	109.41999816894531
4541	GOOGL	2022-08-30	108.94000244140625
4542	GOOGL	2022-08-31	108.22000122070312
4543	GOOGL	2022-09-01	109.73999786376953
4544	GOOGL	2022-09-02	107.8499984741211
4545	GOOGL	2022-09-06	106.80999755859375
4546	GOOGL	2022-09-07	109.44999694824219
4547	GOOGL	2022-09-08	108.37999725341797
4548	GOOGL	2022-09-09	110.6500015258789
4549	GOOGL	2022-09-12	110.86000061035156
4550	GOOGL	2022-09-13	104.31999969482422
4551	GOOGL	2022-09-14	105.0
4552	GOOGL	2022-09-15	102.91000366210938
4553	GOOGL	2022-09-16	102.80000305175781
4554	GOOGL	2022-09-19	103.06999969482422
4555	GOOGL	2022-09-20	101.13999938964844
4556	GOOGL	2022-09-21	99.27999877929688
4557	GOOGL	2022-09-22	100.13999938964844
4558	GOOGL	2022-09-23	98.73999786376953
4559	GOOGL	2022-09-26	98.16999816894531
4560	GOOGL	2022-09-27	97.5
4561	GOOGL	2022-09-28	100.05000305175781
4562	GOOGL	2022-09-29	97.41999816894531
4563	GOOGL	2022-09-30	95.6500015258789
4564	GOOGL	2022-10-03	98.63999938964844
4565	GOOGL	2022-10-04	101.63999938964844
4566	GOOGL	2022-10-05	101.43000030517578
4567	GOOGL	2022-10-06	101.41999816894531
4568	GOOGL	2022-10-07	98.68000030517578
4569	GOOGL	2022-10-10	97.86000061035156
4570	GOOGL	2022-10-11	97.18000030517578
4571	GOOGL	2022-10-12	97.55999755859375
4572	GOOGL	2022-10-13	99.05999755859375
4573	GOOGL	2022-10-14	96.55999755859375
4574	GOOGL	2022-10-17	99.97000122070312
4575	GOOGL	2022-10-18	100.7699966430664
4576	GOOGL	2022-10-19	99.62999725341797
4577	GOOGL	2022-10-20	99.97000122070312
4578	GOOGL	2022-10-21	101.12999725341797
4579	GOOGL	2022-10-24	102.5199966430664
4580	GOOGL	2022-10-25	104.4800033569336
4581	GOOGL	2022-10-26	94.93000030517578
4582	GOOGL	2022-10-27	92.22000122070312
4583	GOOGL	2022-10-28	96.29000091552734
4584	GOOGL	2022-10-31	94.51000213623047
4585	GOOGL	2022-11-01	90.47000122070312
4586	GOOGL	2022-11-02	86.97000122070312
4587	GOOGL	2022-11-03	83.43000030517578
4588	GOOGL	2022-11-04	86.58000183105469
4589	GOOGL	2022-11-07	88.48999786376953
4590	GOOGL	2022-11-08	88.9000015258789
4591	GOOGL	2022-11-09	87.31999969482422
4592	GOOGL	2022-11-10	93.94000244140625
4593	GOOGL	2022-11-11	96.41000366210938
4594	GOOGL	2022-11-14	95.69999694824219
4595	GOOGL	2022-11-15	98.44000244140625
4596	GOOGL	2022-11-16	98.8499984741211
4597	GOOGL	2022-11-17	98.36000061035156
4598	GOOGL	2022-11-18	97.43000030517578
4599	GOOGL	2022-11-21	95.5999984741211
4600	GOOGL	2022-11-22	97.05000305175781
4601	GOOGL	2022-11-23	98.45999908447266
4602	GOOGL	2022-11-25	97.45999908447266
4603	GOOGL	2022-11-28	96.05000305175781
4604	GOOGL	2022-11-29	95.19000244140625
4605	GOOGL	2022-11-30	100.98999786376953
4606	GOOGL	2022-12-01	100.98999786376953
4607	GOOGL	2022-12-02	100.44000244140625
4608	GOOGL	2022-12-05	99.4800033569336
4609	GOOGL	2022-12-06	96.9800033569336
4610	GOOGL	2022-12-07	94.94000244140625
4611	GOOGL	2022-12-08	93.70999908447266
4612	GOOGL	2022-12-09	92.83000183105469
4613	GOOGL	2022-12-12	93.30999755859375
4614	GOOGL	2022-12-13	95.62999725341797
4615	GOOGL	2022-12-14	95.06999969482422
4616	GOOGL	2022-12-15	90.86000061035156
4617	GOOGL	2022-12-16	90.26000213623047
4618	GOOGL	2022-12-19	88.44000244140625
4619	GOOGL	2022-12-20	89.0199966430664
4620	GOOGL	2022-12-21	89.58000183105469
4621	GOOGL	2022-12-22	87.76000213623047
4622	GOOGL	2022-12-23	89.2300033569336
4623	GOOGL	2022-12-27	87.38999938964844
4624	GOOGL	2022-12-28	86.0199966430664
4625	GOOGL	2022-12-29	88.44999694824219
4626	GOOGL	2022-12-30	88.2300033569336
4627	GOOGL	2023-01-03	89.12000274658203
4628	GOOGL	2023-01-04	88.08000183105469
4629	GOOGL	2023-01-05	86.19999694824219
4630	GOOGL	2023-01-06	87.33999633789062
4631	GOOGL	2023-01-09	88.0199966430664
4632	GOOGL	2023-01-10	88.41999816894531
4633	GOOGL	2023-01-11	91.5199966430664
4634	GOOGL	2023-01-12	91.12999725341797
4635	GOOGL	2023-01-13	92.12000274658203
4636	GOOGL	2023-01-17	91.29000091552734
4637	GOOGL	2023-01-18	91.12000274658203
4638	GOOGL	2023-01-19	93.05000305175781
4639	GOOGL	2023-01-20	98.0199966430664
4640	GOOGL	2023-01-23	99.79000091552734
4641	GOOGL	2023-01-24	97.69999694824219
4642	GOOGL	2023-01-25	95.22000122070312
4643	GOOGL	2023-01-26	97.5199966430664
4644	GOOGL	2023-01-27	99.37000274658203
4645	GOOGL	2023-01-30	96.94000244140625
4646	GOOGL	2023-01-31	98.83999633789062
4647	GOOGL	2023-02-01	100.43000030517578
4648	GOOGL	2023-02-02	107.73999786376953
4649	GOOGL	2023-02-03	104.77999877929688
4650	GOOGL	2023-02-06	102.9000015258789
4651	GOOGL	2023-02-07	107.63999938964844
4652	GOOGL	2023-02-08	99.37000274658203
4653	GOOGL	2023-02-09	95.01000213623047
4654	GOOGL	2023-02-10	94.56999969482422
4655	GOOGL	2023-02-13	94.61000061035156
4656	GOOGL	2023-02-14	94.68000030517578
4657	GOOGL	2023-02-15	96.94000244140625
4658	GOOGL	2023-02-16	95.51000213623047
4659	GOOGL	2023-02-17	94.3499984741211
4660	GOOGL	2023-02-21	91.79000091552734
4661	GOOGL	2023-02-22	91.6500015258789
4662	GOOGL	2023-02-23	90.88999938964844
4663	GOOGL	2023-02-24	89.12999725341797
4664	GOOGL	2023-02-27	89.87000274658203
4665	GOOGL	2023-02-28	90.05999755859375
4666	GOOGL	2023-03-01	90.36000061035156
4667	GOOGL	2023-03-02	92.0
4668	GOOGL	2023-03-03	93.6500015258789
4669	GOOGL	2023-03-06	95.12999725341797
4670	GOOGL	2023-03-07	93.86000061035156
4671	GOOGL	2023-03-08	94.25
4672	GOOGL	2023-03-09	92.31999969482422
4673	GOOGL	2023-03-10	90.62999725341797
4674	GOOGL	2023-03-13	91.11000061035156
4675	GOOGL	2023-03-14	93.97000122070312
4676	GOOGL	2023-03-15	96.11000061035156
4677	GOOGL	2023-03-16	100.31999969482422
4678	GOOGL	2023-03-17	101.62000274658203
4679	GOOGL	2023-03-20	101.22000122070312
4680	GOOGL	2023-03-21	104.91999816894531
4681	GOOGL	2023-03-22	103.37000274658203
4682	GOOGL	2023-03-23	105.5999984741211
4683	GOOGL	2023-03-24	105.44000244140625
4684	GOOGL	2023-03-27	102.45999908447266
4685	GOOGL	2023-03-28	101.02999877929688
4686	GOOGL	2023-03-29	101.38999938964844
4687	GOOGL	2023-03-30	100.88999938964844
4688	GOOGL	2023-03-31	103.7300033569336
4689	GOOGL	2023-04-03	104.36000061035156
4690	GOOGL	2023-04-04	104.72000122070312
4691	GOOGL	2023-04-05	104.47000122070312
4692	GOOGL	2023-04-06	108.41999816894531
4693	GOOGL	2023-04-10	106.44000244140625
4694	GOOGL	2023-04-11	105.3499984741211
4695	GOOGL	2023-04-12	104.63999938964844
4696	GOOGL	2023-04-13	107.43000030517578
4697	GOOGL	2023-04-14	108.87000274658203
4698	GOOGL	2023-04-17	105.97000122070312
4699	GOOGL	2023-04-18	104.5
4700	GOOGL	2023-04-19	104.18000030517578
4701	GOOGL	2023-04-20	105.29000091552734
4702	GOOGL	2023-04-21	105.41000366210938
4703	GOOGL	2023-04-24	105.97000122070312
4704	GOOGL	2023-04-25	103.8499984741211
4705	GOOGL	2023-04-26	103.70999908447266
4706	GOOGL	2023-04-27	107.58999633789062
4707	GOOGL	2023-04-28	107.33999633789062
4708	GOOGL	2023-05-01	107.19999694824219
4709	GOOGL	2023-05-02	105.31999969482422
4710	GOOGL	2023-05-03	105.41000366210938
4711	GOOGL	2023-05-04	104.69000244140625
4712	GOOGL	2023-05-05	105.56999969482422
4713	GOOGL	2023-05-08	107.7699966430664
4714	GOOGL	2023-05-09	107.3499984741211
4715	GOOGL	2023-05-10	111.75
4716	GOOGL	2023-05-11	116.56999969482422
4717	GOOGL	2023-05-12	117.51000213623047