Spaces:
Sleeping
Sleeping
File size: 233,422 Bytes
c50f516 074b78e | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 4564 4565 4566 4567 4568 4569 4570 4571 4572 4573 4574 4575 4576 4577 4578 4579 4580 4581 4582 4583 4584 4585 4586 4587 4588 4589 4590 4591 4592 4593 4594 4595 4596 4597 4598 4599 4600 4601 4602 4603 4604 4605 4606 4607 4608 4609 4610 4611 4612 4613 4614 4615 4616 4617 4618 4619 4620 4621 4622 4623 4624 4625 4626 4627 4628 4629 4630 4631 4632 4633 4634 4635 4636 4637 4638 4639 4640 4641 4642 4643 4644 4645 4646 4647 4648 4649 4650 4651 4652 4653 4654 4655 4656 4657 4658 4659 4660 4661 4662 4663 4664 4665 4666 4667 4668 4669 4670 4671 4672 4673 4674 4675 4676 4677 4678 4679 4680 4681 4682 4683 4684 4685 4686 4687 4688 4689 4690 4691 4692 4693 4694 4695 4696 4697 4698 4699 4700 4701 4702 4703 4704 4705 4706 4707 4708 4709 4710 4711 4712 4713 4714 4715 4716 4717 4718 4719 4720 4721 4722 4723 4724 4725 4726 4727 4728 4729 4730 4731 4732 4733 4734 4735 4736 4737 4738 4739 4740 4741 4742 4743 4744 4745 4746 4747 4748 4749 4750 4751 4752 4753 4754 4755 4756 4757 4758 4759 4760 4761 4762 4763 4764 4765 4766 4767 4768 4769 4770 4771 4772 4773 4774 4775 4776 4777 4778 4779 4780 4781 4782 4783 4784 4785 4786 4787 4788 4789 4790 4791 4792 4793 4794 4795 4796 4797 4798 4799 4800 4801 4802 4803 4804 4805 4806 4807 4808 4809 4810 4811 4812 4813 4814 4815 4816 4817 4818 4819 4820 4821 4822 4823 4824 4825 4826 4827 4828 4829 4830 4831 4832 4833 4834 4835 4836 4837 4838 4839 4840 4841 4842 4843 4844 4845 4846 4847 4848 4849 4850 4851 4852 4853 4854 4855 4856 4857 4858 4859 4860 4861 4862 4863 4864 4865 4866 4867 4868 4869 4870 4871 4872 4873 4874 4875 4876 4877 4878 4879 4880 4881 4882 4883 4884 4885 4886 4887 4888 4889 4890 4891 4892 4893 4894 4895 4896 4897 4898 4899 4900 4901 4902 4903 4904 4905 4906 4907 4908 4909 4910 4911 4912 4913 4914 4915 4916 4917 4918 4919 4920 4921 4922 4923 4924 4925 4926 4927 4928 4929 4930 4931 4932 4933 4934 4935 4936 4937 4938 4939 4940 4941 4942 4943 4944 4945 4946 4947 4948 4949 4950 4951 4952 4953 4954 4955 4956 4957 4958 4959 4960 4961 4962 4963 4964 4965 4966 4967 4968 4969 4970 4971 4972 4973 4974 4975 4976 4977 4978 4979 4980 4981 4982 4983 4984 4985 4986 4987 4988 4989 4990 4991 4992 4993 4994 4995 4996 4997 4998 4999 5000 5001 5002 5003 5004 5005 5006 5007 5008 5009 5010 5011 5012 5013 5014 5015 5016 5017 5018 5019 5020 5021 5022 5023 5024 5025 | ticker,date,open,high,low,close
GOOGL,2004-08-19,2.5,2.6015,2.399,2.5085
GOOGL,2004-08-20,2.52525,2.727,2.5125,2.70775
GOOGL,2004-08-23,2.76875,2.837,2.72625,2.735
GOOGL,2004-08-24,2.781,2.79,2.58925,2.62175
GOOGL,2004-08-25,2.624,2.7,2.597,2.65
GOOGL,2004-08-26,2.62375,2.69875,2.6165,2.69775
GOOGL,2004-08-27,2.7025,2.7155,2.64225,2.65375
GOOGL,2004-08-30,2.632,2.63725,2.55025,2.55025
GOOGL,2004-08-31,2.5575,2.59275,2.554,2.55925
GOOGL,2004-09-01,2.5675,2.57425,2.49175,2.50625
GOOGL,2004-09-02,2.47975,2.55925,2.4735,2.53775
GOOGL,2004-09-03,2.52375,2.5435,2.483,2.50025
GOOGL,2004-09-07,2.52525,2.55,2.49025,2.5395
GOOGL,2004-09-08,2.5185,2.57575,2.5125,2.5575
GOOGL,2004-09-09,2.56325,2.56775,2.525,2.55775
GOOGL,2004-09-10,2.54,2.664,2.5325,2.63325
GOOGL,2004-09-13,2.66575,2.71025,2.6615,2.6875
GOOGL,2004-09-14,2.68625,2.8,2.66975,2.78725
GOOGL,2004-09-15,2.764,2.85575,2.755,2.8
GOOGL,2004-09-16,2.8085,2.895,2.79125,2.84925
GOOGL,2004-09-17,2.8605,2.93725,2.83875,2.93725
GOOGL,2004-09-20,2.92375,3.04,2.91925,2.984
GOOGL,2004-09-21,2.99525,3.0105,2.93775,2.946
GOOGL,2004-09-22,2.935,2.99175,2.92025,2.9595
GOOGL,2004-09-23,2.971,3.06575,2.9255,3.0205
GOOGL,2004-09-24,3.0235,3.1025,2.994,2.99575
GOOGL,2004-09-27,2.989,3.022,2.945,2.9565
GOOGL,2004-09-28,3.0325,3.185,3.00525,3.1715
GOOGL,2004-09-29,3.1675,3.3755,3.15575,3.277
GOOGL,2004-09-30,3.2475,3.3075,3.225,3.24
GOOGL,2004-10-01,3.27,3.356,3.2225,3.3145
GOOGL,2004-10-04,3.38125,3.42175,3.35075,3.3765
GOOGL,2004-10-05,3.3665,3.46325,3.306,3.45925
GOOGL,2004-10-06,3.43875,3.46125,3.4,3.427
GOOGL,2004-10-07,3.423,3.497,3.41375,3.47125
GOOGL,2004-10-08,3.468,3.492,3.4255,3.44325
GOOGL,2004-10-11,3.425,3.4715,3.34625,3.3815
GOOGL,2004-10-12,3.361,3.44025,3.335,3.435
GOOGL,2004-10-13,3.583,3.58875,3.502,3.5225
GOOGL,2004-10-14,3.52525,3.5595,3.464,3.55
GOOGL,2004-10-15,3.62325,3.6375,3.54875,3.60275
GOOGL,2004-10-18,3.58,3.73,3.53025,3.729
GOOGL,2004-10-19,3.7625,3.81,3.68375,3.6985
GOOGL,2004-10-20,3.70075,3.72475,3.49,3.51225
GOOGL,2004-10-21,3.61,3.75325,3.5405,3.7345
GOOGL,2004-10-22,4.2635,4.50425,4.102,4.31075
GOOGL,2004-10-25,4.41,4.86075,4.31375,4.685
GOOGL,2004-10-26,4.6585,4.816,4.5,4.545
GOOGL,2004-10-27,4.568,4.738,4.54425,4.64925
GOOGL,2004-10-28,4.667,4.85975,4.64,4.8325
GOOGL,2004-10-29,4.97225,4.999,4.765,4.766
GOOGL,2004-11-01,4.83875,4.94175,4.78175,4.90075
GOOGL,2004-11-02,4.9695,4.981,4.8335,4.87175
GOOGL,2004-11-03,4.9545,5.04,4.76875,4.79175
GOOGL,2004-11-04,4.711,4.76,4.58375,4.6175
GOOGL,2004-11-05,4.5495,4.5575,4.21375,4.23375
GOOGL,2004-11-08,4.27325,4.386,4.235,4.31375
GOOGL,2004-11-09,4.3525,4.38,4.13175,4.2175
GOOGL,2004-11-10,4.26675,4.313,4.15825,4.1965
GOOGL,2004-11-11,4.22825,4.59375,4.18925,4.5755
GOOGL,2004-11-12,4.63075,4.745,4.435,4.55
GOOGL,2004-11-15,4.51125,4.708,4.46875,4.62175
GOOGL,2004-11-16,4.4375,4.48675,4.27075,4.3135
GOOGL,2004-11-17,4.2255,4.4375,4.225,4.3125
GOOGL,2004-11-18,4.25725,4.3605,4.14325,4.1885
GOOGL,2004-11-19,4.2275,4.2495,4.163,4.235
GOOGL,2004-11-22,4.11175,4.2375,4.03275,4.1275
GOOGL,2004-11-23,4.19925,4.27075,4.1625,4.188
GOOGL,2004-11-24,4.3705,4.43025,4.31275,4.369
GOOGL,2004-11-26,4.395,4.50075,4.383,4.48475
GOOGL,2004-11-29,4.509,4.57375,4.43775,4.52625
GOOGL,2004-11-30,4.51775,4.575,4.50625,4.5495
GOOGL,2004-12-01,4.54875,4.5625,4.48875,4.499
GOOGL,2004-12-02,4.4975,4.53775,4.46375,4.485
GOOGL,2004-12-03,4.49875,4.5265,4.44,4.51
GOOGL,2004-12-06,4.47825,4.5175,4.4005,4.40725
GOOGL,2004-12-07,4.4,4.405,4.26375,4.28575
GOOGL,2004-12-08,4.25875,4.342,4.21825,4.2495
GOOGL,2004-12-09,4.25625,4.3375,4.21175,4.33575
GOOGL,2004-12-10,4.33575,4.372,4.28225,4.29125
GOOGL,2004-12-13,4.30425,4.3295,4.23625,4.26125
GOOGL,2004-12-14,4.275,4.4705,4.24,4.46725
GOOGL,2004-12-15,4.44975,4.51725,4.4165,4.4945
GOOGL,2004-12-16,4.42375,4.51225,4.39875,4.41175
GOOGL,2004-12-17,4.419,4.5125,4.41375,4.502
GOOGL,2004-12-20,4.55,4.7115,4.54675,4.6255
GOOGL,2004-12-21,4.65775,4.697,4.585,4.59375
GOOGL,2004-12-22,4.5975,4.67125,4.57525,4.6575
GOOGL,2004-12-23,4.68625,4.715,4.65,4.6975
GOOGL,2004-12-27,4.72875,4.8325,4.7275,4.79775
GOOGL,2004-12-28,4.80275,4.83875,4.77525,4.819
GOOGL,2004-12-29,4.7945,4.838,4.7945,4.8225
GOOGL,2004-12-30,4.82425,4.95575,4.79625,4.94
GOOGL,2004-12-31,4.981,4.997,4.814,4.81975
GOOGL,2005-01-03,4.935,5.091,4.8865,5.068
GOOGL,2005-01-04,5.035,5.073,4.837,4.8625
GOOGL,2005-01-05,4.83625,4.9225,4.80575,4.83775
GOOGL,2005-01-06,4.877,4.8975,4.693,4.71375
GOOGL,2005-01-07,4.766,4.85625,4.7195,4.84625
GOOGL,2005-01-10,4.8625,4.9525,4.79575,4.8765
GOOGL,2005-01-11,4.8905,4.94275,4.8295,4.8385
GOOGL,2005-01-12,4.85825,4.89825,4.7625,4.8845
GOOGL,2005-01-13,4.8845,4.93475,4.85125,4.88325
GOOGL,2005-01-14,4.9,5.0,4.85325,4.999
GOOGL,2005-01-18,5.024,5.1255,4.9665,5.0975
GOOGL,2005-01-19,5.116,5.1325,4.91775,4.9325
GOOGL,2005-01-20,4.8125,4.90625,4.8,4.848
GOOGL,2005-01-21,4.8635,4.884,4.703,4.707
GOOGL,2005-01-24,4.71725,4.73325,4.508,4.518
GOOGL,2005-01-25,4.5485,4.556,4.40725,4.428
GOOGL,2005-01-26,4.48175,4.73525,4.47875,4.731
GOOGL,2005-01-27,4.719,4.7215,4.63,4.702
GOOGL,2005-01-28,4.7505,4.8675,4.6585,4.7585
GOOGL,2005-01-31,4.84225,4.909,4.793,4.8905
GOOGL,2005-02-01,4.8595,4.9165,4.76575,4.7975
GOOGL,2005-02-02,5.389,5.42,5.0915,5.149
GOOGL,2005-02-03,5.15,5.334,5.145,5.2715
GOOGL,2005-02-04,5.162,5.194,5.065,5.109
GOOGL,2005-02-07,5.1315,5.16,4.88775,4.90075
GOOGL,2005-02-08,4.924,5.0005,4.86325,4.966
GOOGL,2005-02-09,5.019,5.04,4.7365,4.7895
GOOGL,2005-02-10,4.79925,4.80525,4.63125,4.6995
GOOGL,2005-02-11,4.6665,4.808,4.65175,4.685
GOOGL,2005-02-14,4.57125,4.827,4.525,4.82475
GOOGL,2005-02-15,4.84,4.996,4.827,4.88075
GOOGL,2005-02-16,4.8675,4.983,4.8575,4.96025
GOOGL,2005-02-17,4.94575,4.994,4.92025,4.9475
GOOGL,2005-02-18,4.96275,4.971,4.9165,4.94875
GOOGL,2005-02-22,4.9125,4.9725,4.75975,4.78425
GOOGL,2005-02-23,4.8325,4.862,4.7165,4.84875
GOOGL,2005-02-24,4.58425,4.74625,4.55575,4.72225
GOOGL,2005-02-25,4.72875,4.748,4.63775,4.64675
GOOGL,2005-02-28,4.65,4.74675,4.64625,4.69975
GOOGL,2005-03-01,4.73225,4.74375,4.55,4.6515
GOOGL,2005-03-02,4.64875,4.69175,4.609,4.6295
GOOGL,2005-03-03,4.65325,4.69375,4.60775,4.67525
GOOGL,2005-03-04,4.6675,4.68125,4.62675,4.6475
GOOGL,2005-03-07,4.6945,4.74,4.67575,4.72025
GOOGL,2005-03-08,4.7275,4.74625,4.62425,4.63
GOOGL,2005-03-09,4.60525,4.61625,4.504,4.53375
GOOGL,2005-03-10,4.52525,4.53,4.435,4.4995
GOOGL,2005-03-11,4.511,4.52375,4.42875,4.445
GOOGL,2005-03-14,4.45825,4.46,4.31425,4.37475
GOOGL,2005-03-15,4.3825,4.5,4.35525,4.46525
GOOGL,2005-03-16,4.4175,4.46525,4.37525,4.39
GOOGL,2005-03-17,4.42825,4.491,4.395,4.48225
GOOGL,2005-03-18,4.47025,4.51,4.45775,4.501
GOOGL,2005-03-21,4.48175,4.55425,4.43125,4.522
GOOGL,2005-03-22,4.5295,4.5485,4.44625,4.465
GOOGL,2005-03-23,4.44925,4.506,4.44925,4.4745
GOOGL,2005-03-24,4.5175,4.5215,4.48,4.48125
GOOGL,2005-03-28,4.542,4.62,4.52375,4.5355
GOOGL,2005-03-29,4.52625,4.582,4.45175,4.48925
GOOGL,2005-03-30,4.516,4.53625,4.49,4.51125
GOOGL,2005-03-31,4.44875,4.53475,4.441,4.51275
GOOGL,2005-04-01,4.544,4.57375,4.49975,4.501
GOOGL,2005-04-04,4.49875,4.633,4.496,4.63225
GOOGL,2005-04-05,4.69325,4.7565,4.68925,4.71425
GOOGL,2005-04-06,4.731,4.74125,4.6895,4.7305
GOOGL,2005-04-07,4.7195,4.8655,4.716,4.844
GOOGL,2005-04-08,4.84225,4.8775,4.78625,4.80125
GOOGL,2005-04-11,4.82725,4.87,4.808,4.83075
GOOGL,2005-04-12,4.825,4.8605,4.73525,4.849
GOOGL,2005-04-13,4.83675,4.858,4.74325,4.82325
GOOGL,2005-04-14,4.83175,4.859,4.7525,4.78625
GOOGL,2005-04-15,4.7525,4.7585,4.6165,4.625
GOOGL,2005-04-18,4.6145,4.697,4.58725,4.67425
GOOGL,2005-04-19,4.73325,4.8,4.70075,4.785
GOOGL,2005-04-20,4.9645,5.0125,4.89775,4.9525
GOOGL,2005-04-21,5.0105,5.125,4.983,5.1055
GOOGL,2005-04-22,5.5725,5.6,5.3565,5.395
GOOGL,2005-04-25,5.4455,5.6185,5.438,5.588
GOOGL,2005-04-26,5.5055,5.55,5.457,5.469
GOOGL,2005-04-27,5.45,5.521,5.4185,5.4945
GOOGL,2005-04-28,5.4875,5.552,5.443,5.486
GOOGL,2005-04-29,5.548,5.556,5.4455,5.5
GOOGL,2005-05-02,5.551,5.5925,5.505,5.557
GOOGL,2005-05-03,5.546,5.704,5.533,5.655
GOOGL,2005-05-04,5.681,5.747,5.675,5.7125
GOOGL,2005-05-05,5.7155,5.7155,5.647,5.6745
GOOGL,2005-05-06,5.71,5.731,5.662,5.7005
GOOGL,2005-05-09,5.7,5.7125,5.636,5.6505
GOOGL,2005-05-10,5.637,5.695,5.618,5.695
GOOGL,2005-05-11,5.724,5.7995,5.698,5.782
GOOGL,2005-05-12,5.77,5.806,5.705,5.718
GOOGL,2005-05-13,5.7295,5.777,5.683,5.731
GOOGL,2005-05-16,5.742,5.7905,5.714,5.776
GOOGL,2005-05-17,5.764,5.836,5.755,5.828
GOOGL,2005-05-18,5.84,5.999,5.838,5.979
GOOGL,2005-05-19,6.0085,6.029,5.957,5.9795
GOOGL,2005-05-20,6.03,6.042,5.991,6.04
GOOGL,2005-05-23,6.079,6.4525,6.068,6.386
GOOGL,2005-05-24,6.424,6.636,6.3375,6.4
GOOGL,2005-05-25,6.318,6.5245,6.266,6.52
GOOGL,2005-05-26,6.524,6.594,6.4575,6.48
GOOGL,2005-05-27,6.5115,6.651,6.481,6.65
GOOGL,2005-05-31,6.736,6.96,6.734,6.932
GOOGL,2005-06-01,7.08,7.322,7.0505,7.2
GOOGL,2005-06-02,7.218,7.2445,7.115,7.1975
GOOGL,2005-06-03,7.17,7.2325,6.9355,7.0065
GOOGL,2005-06-06,7.06,7.344,7.046,7.2735
GOOGL,2005-06-07,7.4275,7.4895,7.2575,7.328
GOOGL,2005-06-08,7.3215,7.33,6.95,6.989
GOOGL,2005-06-09,7.118,7.2125,7.014,7.158
GOOGL,2005-06-10,7.175,7.182,7.0005,7.0625
GOOGL,2005-06-13,6.9955,7.105,6.913,7.069
GOOGL,2005-06-14,6.9645,7.031,6.944,6.959
GOOGL,2005-06-15,6.875,6.9325,6.686,6.87
GOOGL,2005-06-16,6.8565,6.9575,6.827,6.936
GOOGL,2005-06-17,6.975,7.0075,6.8975,7.0075
GOOGL,2005-06-20,6.902,7.192,6.793,7.1675
GOOGL,2005-06-21,7.202,7.2575,7.1245,7.196
GOOGL,2005-06-22,7.242,7.308,7.217,7.2325
GOOGL,2005-06-23,7.2,7.37,7.1625,7.2425
GOOGL,2005-06-24,7.2725,7.45,7.2395,7.431
GOOGL,2005-06-27,7.4725,7.612,7.3465,7.6025
GOOGL,2005-06-28,7.657,7.731,7.55,7.55
GOOGL,2005-06-29,7.5625,7.6095,7.3035,7.318
GOOGL,2005-06-30,7.3585,7.473,7.276,7.3535
GOOGL,2005-07-01,7.376,7.406,7.2305,7.281
GOOGL,2005-07-05,7.3025,7.3995,7.256,7.3925
GOOGL,2005-07-06,7.4325,7.44,7.2845,7.288
GOOGL,2005-07-07,7.235,7.395,7.213,7.3885
GOOGL,2005-07-08,7.406,7.4375,7.351,7.406
GOOGL,2005-07-11,7.41,7.415,7.2755,7.334
GOOGL,2005-07-12,7.335,7.36,7.273,7.2945
GOOGL,2005-07-13,7.313,7.481,7.3025,7.4715
GOOGL,2005-07-14,7.6335,7.669,7.502,7.522
GOOGL,2005-07-15,7.531,7.585,7.4945,7.53
GOOGL,2005-07-18,7.5,7.5475,7.444,7.4885
GOOGL,2005-07-19,7.5525,7.759,7.545,7.7475
GOOGL,2005-07-20,7.639,7.815,7.545,7.8
GOOGL,2005-07-21,7.851,7.945,7.78,7.8485
GOOGL,2005-07-22,7.659,7.731,7.408,7.56
GOOGL,2005-07-25,7.56,7.5825,7.374,7.3965
GOOGL,2005-07-26,7.375,7.45,7.302,7.402
GOOGL,2005-07-27,7.4435,7.456,7.31,7.423
GOOGL,2005-07-28,7.4355,7.4355,7.332,7.3375
GOOGL,2005-07-29,7.3035,7.321,7.175,7.194
GOOGL,2005-08-01,7.203,7.3125,7.2025,7.29
GOOGL,2005-08-02,7.29,7.488,7.278,7.48
GOOGL,2005-08-03,7.45,7.493,7.39,7.4325
GOOGL,2005-08-04,7.389,7.475,7.381,7.443
GOOGL,2005-08-05,7.4375,7.463,7.283,7.309
GOOGL,2005-08-08,7.34,7.391,7.262,7.281
GOOGL,2005-08-09,7.299,7.317,7.213,7.289
GOOGL,2005-08-10,7.2825,7.308,7.122,7.142
GOOGL,2005-08-11,7.147,7.1645,7.0155,7.101
GOOGL,2005-08-12,7.084,7.255,7.041,7.243
GOOGL,2005-08-15,7.245,7.319,7.094,7.1
GOOGL,2005-08-16,7.122,7.195,7.0835,7.141
GOOGL,2005-08-17,7.138,7.164,7.1,7.1275
GOOGL,2005-08-18,6.898,7.0125,6.875,7.0
GOOGL,2005-08-19,7.025,7.036,6.9905,7.0
GOOGL,2005-08-22,7.031,7.037,6.834,6.85
GOOGL,2005-08-23,6.904,6.9935,6.853,6.9895
GOOGL,2005-08-24,6.939,7.119,6.911,7.064
GOOGL,2005-08-25,7.064,7.1,6.9995,7.0645
GOOGL,2005-08-26,7.087,7.1255,7.0665,7.0895
GOOGL,2005-08-29,7.056,7.228,7.056,7.211
GOOGL,2005-08-30,7.185,7.238,7.147,7.182
GOOGL,2005-08-31,7.206,7.2125,7.109,7.15
GOOGL,2005-09-01,7.148,7.1875,7.125,7.156
GOOGL,2005-09-02,7.163,7.25,7.161,7.211
GOOGL,2005-09-06,7.225,7.235,7.17,7.178
GOOGL,2005-09-07,7.147,7.3875,7.132,7.372
GOOGL,2005-09-08,7.371,7.482,7.334,7.385
GOOGL,2005-09-09,7.432,7.4775,7.414,7.477
GOOGL,2005-09-12,7.544,7.7855,7.525,7.7435
GOOGL,2005-09-13,7.725,7.888,7.654,7.792
GOOGL,2005-09-14,7.718,7.832,7.5075,7.575
GOOGL,2005-09-15,7.488,7.669,7.448,7.5655
GOOGL,2005-09-16,7.6005,7.6125,7.497,7.505
GOOGL,2005-09-19,7.525,7.65,7.5175,7.595
GOOGL,2005-09-20,7.6535,7.7825,7.631,7.698
GOOGL,2005-09-21,7.7105,7.844,7.649,7.7975
GOOGL,2005-09-22,7.7875,7.9805,7.754,7.784
GOOGL,2005-09-23,7.825,7.93,7.8145,7.884
GOOGL,2005-09-26,7.9875,8.024,7.814,7.857
GOOGL,2005-09-27,7.874,7.9605,7.8345,7.8485
GOOGL,2005-09-28,7.8555,7.8775,7.64,7.65
GOOGL,2005-09-29,7.667,7.768,7.652,7.7405
GOOGL,2005-09-30,7.8555,7.9375,7.8075,7.9115
GOOGL,2005-10-03,7.841,8.003,7.82,7.967
GOOGL,2005-10-04,7.999,8.032,7.7685,7.775
GOOGL,2005-10-05,7.817,7.8725,7.7,7.7675
GOOGL,2005-10-06,7.8535,7.862,7.752,7.819
GOOGL,2005-10-07,7.87,7.917,7.7635,7.825
GOOGL,2005-10-10,7.833,7.8705,7.7285,7.766
GOOGL,2005-10-11,7.765,7.816,7.6215,7.6525
GOOGL,2005-10-12,7.63,7.68,7.475,7.5245
GOOGL,2005-10-13,7.55,7.55,7.267,7.436
GOOGL,2005-10-14,7.4975,7.506,7.3135,7.4035
GOOGL,2005-10-17,7.4375,7.63,7.364,7.625
GOOGL,2005-10-18,7.624,7.699,7.5685,7.582
GOOGL,2005-10-19,7.6,7.747,7.599,7.7175
GOOGL,2005-10-20,7.75,7.778,7.53,7.58
GOOGL,2005-10-21,8.645,8.661,8.325,8.4975
GOOGL,2005-10-24,8.584,8.7325,8.555,8.716
GOOGL,2005-10-25,8.6445,8.685,8.5715,8.673
GOOGL,2005-10-26,8.657,8.9,8.655,8.886
GOOGL,2005-10-27,8.915,8.927,8.792,8.8265
GOOGL,2005-10-28,8.882,8.974,8.8755,8.954
GOOGL,2005-10-31,9.006,9.369,8.988,9.3035
GOOGL,2005-11-01,9.2965,9.5975,9.225,9.4845
GOOGL,2005-11-02,9.5425,9.625,9.429,9.492
GOOGL,2005-11-03,9.56,9.6645,9.5345,9.649
GOOGL,2005-11-04,9.7495,9.795,9.636,9.761
GOOGL,2005-11-07,9.8775,9.937,9.804,9.876
GOOGL,2005-11-08,9.856,9.89,9.7145,9.7475
GOOGL,2005-11-09,9.667,9.707,9.451,9.479
GOOGL,2005-11-10,9.459,9.784,9.436,9.7775
GOOGL,2005-11-11,9.878,9.9225,9.721,9.76
GOOGL,2005-11-14,9.803,9.9555,9.788,9.924
GOOGL,2005-11-15,9.8595,9.925,9.774,9.82
GOOGL,2005-11-16,9.905,9.971,9.853,9.954
GOOGL,2005-11-17,10.045,10.095,9.988,10.086
GOOGL,2005-11-18,10.087,10.1125,9.996,10.005
GOOGL,2005-11-21,9.979,10.2495,9.837,10.234
GOOGL,2005-11-22,10.216,10.433,10.156,10.412
GOOGL,2005-11-23,10.426,10.618,10.3945,10.5715
GOOGL,2005-11-25,10.6445,10.719,10.6325,10.7155
GOOGL,2005-11-28,10.7455,10.781,10.561,10.587
GOOGL,2005-11-29,10.6115,10.66,10.0535,10.0885
GOOGL,2005-11-30,10.1065,10.211,9.889,10.123
GOOGL,2005-12-01,10.23,10.386,10.207,10.352
GOOGL,2005-12-02,10.4235,10.488,10.3465,10.4425
GOOGL,2005-12-05,10.425,10.4375,10.107,10.146
GOOGL,2005-12-06,10.2175,10.41,10.0425,10.1135
GOOGL,2005-12-07,10.154,10.1675,9.975,10.1055
GOOGL,2005-12-08,10.1325,10.266,10.066,10.266
GOOGL,2005-12-09,10.375,10.3945,10.214,10.23
GOOGL,2005-12-12,10.366,10.38,10.249,10.315
GOOGL,2005-12-13,10.3125,10.45,10.291,10.437
GOOGL,2005-12-14,10.426,10.493,10.387,10.474
GOOGL,2005-12-15,10.478,10.5785,10.4125,10.564
GOOGL,2005-12-16,10.6335,10.8125,10.569,10.754
GOOGL,2005-12-19,10.805,11.155,10.503,10.615
GOOGL,2005-12-20,10.6965,10.805,10.617,10.7435
GOOGL,2005-12-21,10.839,10.9215,10.518,10.658
GOOGL,2005-12-22,10.794,10.8215,10.648,10.801
GOOGL,2005-12-23,10.804,10.8125,10.7195,10.773
GOOGL,2005-12-27,10.7965,10.7965,10.569,10.616
GOOGL,2005-12-28,10.6085,10.6945,10.5315,10.667
GOOGL,2005-12-29,10.6995,10.718,10.479,10.504
GOOGL,2005-12-30,10.432,10.455,10.3435,10.3715
GOOGL,2006-01-03,10.563,10.892,10.4555,10.881
GOOGL,2006-01-04,11.0975,11.224,10.994,11.131
GOOGL,2006-01-05,11.15,11.289,11.0375,11.281
GOOGL,2006-01-06,11.422,11.7625,11.331,11.6415
GOOGL,2006-01-09,11.66,11.835,11.5235,11.6725
GOOGL,2006-01-10,11.6105,11.756,11.551,11.744
GOOGL,2006-01-11,11.782,11.878,11.7295,11.791
GOOGL,2006-01-12,11.843,11.875,11.5375,11.591
GOOGL,2006-01-13,11.608,11.672,11.54,11.656
GOOGL,2006-01-17,11.5765,11.7475,11.563,11.678
GOOGL,2006-01-18,11.1825,11.434,11.081,11.123
GOOGL,2006-01-19,11.279,11.337,10.825,10.911
GOOGL,2006-01-20,10.9675,11.001,9.8685,9.9865
GOOGL,2006-01-23,10.1845,10.71,10.143,10.6875
GOOGL,2006-01-24,10.901,11.124,10.862,11.076
GOOGL,2006-01-25,11.2815,11.356,10.7305,10.825
GOOGL,2006-01-26,10.9885,11.0,10.589,10.857
GOOGL,2006-01-27,10.875,10.9555,10.7245,10.837
GOOGL,2006-01-30,10.731,10.832,10.625,10.6705
GOOGL,2006-01-31,10.764,10.99,10.599,10.8165
GOOGL,2006-02-01,9.726,10.05,9.688,10.0445
GOOGL,2006-02-02,10.0955,10.1625,9.8995,9.901
GOOGL,2006-02-03,9.8405,9.8475,9.314,9.539
GOOGL,2006-02-06,9.633,9.7475,9.489,9.6275
GOOGL,2006-02-07,9.575,9.5925,9.084,9.198
GOOGL,2006-02-08,9.212,9.267,8.867,9.227
GOOGL,2006-02-09,9.28,9.36,8.903,8.969
GOOGL,2006-02-10,9.049,9.1125,8.8285,9.065
GOOGL,2006-02-13,8.666,8.765,8.547,8.6425
GOOGL,2006-02-14,8.633,8.792,8.56,8.583
GOOGL,2006-02-15,8.532,8.65,8.446,8.5595
GOOGL,2006-02-16,8.642,9.175,8.612,9.1615
GOOGL,2006-02-17,9.2465,9.3035,9.0905,9.219
GOOGL,2006-02-21,9.161,9.3385,9.128,9.165
GOOGL,2006-02-22,9.179,9.224,9.0965,9.137
GOOGL,2006-02-23,9.14,9.531,9.135,9.452
GOOGL,2006-02-24,9.4325,9.502,9.337,9.435
GOOGL,2006-02-27,9.532,9.7925,9.507,9.7595
GOOGL,2006-02-28,9.83,9.9385,8.463,9.0655
GOOGL,2006-03-01,9.214,9.236,9.0325,9.12
GOOGL,2006-03-02,9.107,9.5275,9.055,9.411
GOOGL,2006-03-03,9.6075,9.681,9.394,9.4545
GOOGL,2006-03-06,9.523,9.585,9.1785,9.2025
GOOGL,2006-03-07,9.1255,9.211,8.954,9.111
GOOGL,2006-03-08,8.848,9.001,8.7635,8.847
GOOGL,2006-03-09,8.885,8.963,8.5375,8.575
GOOGL,2006-03-10,8.5875,8.6125,8.289,8.4375
GOOGL,2006-03-13,8.523,8.6525,8.386,8.4265
GOOGL,2006-03-14,8.4285,8.809,8.3155,8.779
GOOGL,2006-03-15,8.769,8.8075,8.513,8.6125
GOOGL,2006-03-16,8.715,8.719,8.4475,8.469
GOOGL,2006-03-17,8.47,8.5445,8.373,8.495
GOOGL,2006-03-20,8.5585,8.752,8.5385,8.705
GOOGL,2006-03-21,8.75,8.7915,8.477,8.498
GOOGL,2006-03-22,8.494,8.6025,8.4375,8.5055
GOOGL,2006-03-23,8.559,8.644,8.505,8.547
GOOGL,2006-03-24,9.2155,9.252,9.063,9.145
GOOGL,2006-03-27,9.177,9.293,9.125,9.242
GOOGL,2006-03-28,9.293,9.4465,9.279,9.43
GOOGL,2006-03-29,9.4985,9.975,9.488,9.8745
GOOGL,2006-03-30,9.73,9.8375,9.59,9.711
GOOGL,2006-03-31,9.7185,9.797,9.601,9.75
GOOGL,2006-04-03,9.738,9.812,9.698,9.7425
GOOGL,2006-04-04,9.7475,10.1225,9.7035,10.1085
GOOGL,2006-04-05,10.205,10.364,10.0705,10.2
GOOGL,2006-04-06,10.162,10.347,10.136,10.2795
GOOGL,2006-04-07,10.31,10.321,10.1005,10.154
GOOGL,2006-04-10,10.177,10.429,10.131,10.4095
GOOGL,2006-04-11,10.4105,10.4775,10.1555,10.2415
GOOGL,2006-04-12,10.225,10.283,10.13,10.224
GOOGL,2006-04-13,10.216,10.244,10.0125,10.054
GOOGL,2006-04-17,10.086,10.3125,10.021,10.1705
GOOGL,2006-04-18,10.198,10.246,10.0375,10.106
GOOGL,2006-04-19,10.314,10.341,10.168,10.2625
GOOGL,2006-04-20,10.275,10.4,10.205,10.375
GOOGL,2006-04-21,11.2225,11.268,10.904,10.9275
GOOGL,2006-04-24,10.985,11.1175,10.913,11.0125
GOOGL,2006-04-25,10.991,11.026,10.65,10.679
GOOGL,2006-04-26,10.6935,10.751,10.588,10.649
GOOGL,2006-04-27,10.573,10.673,10.485,10.501
GOOGL,2006-04-28,10.466,10.643,10.4075,10.4485
GOOGL,2006-05-01,10.462,10.486,9.964,9.9725
GOOGL,2006-05-02,10.027,10.062,9.71,9.87
GOOGL,2006-05-03,9.909,10.0375,9.772,9.854
GOOGL,2006-05-04,9.876,9.972,9.805,9.869
GOOGL,2006-05-05,9.94,10.017,9.7945,9.8575
GOOGL,2006-05-08,9.878,9.928,9.751,9.8695
GOOGL,2006-05-09,9.8925,10.225,9.844,10.22
GOOGL,2006-05-10,10.208,10.293,10.0465,10.0745
GOOGL,2006-05-11,10.0855,10.118,9.6245,9.675
GOOGL,2006-05-12,9.5885,9.622,9.339,9.353
GOOGL,2006-05-15,9.398,9.504,9.206,9.405
GOOGL,2006-05-16,9.4,9.4215,9.247,9.2825
GOOGL,2006-05-17,9.265,9.496,9.2555,9.3625
GOOGL,2006-05-18,9.4695,9.545,9.268,9.275
GOOGL,2006-05-19,9.332,9.3625,9.014,9.2505
GOOGL,2006-05-22,9.196,9.326,9.131,9.274
GOOGL,2006-05-23,9.355,9.597,9.339,9.3895
GOOGL,2006-05-24,9.434,9.586,9.29,9.531
GOOGL,2006-05-25,9.477,9.575,9.308,9.575
GOOGL,2006-05-26,9.614,9.647,9.501,9.534
GOOGL,2006-05-30,9.457,9.525,9.286,9.2985
GOOGL,2006-05-31,9.345,9.456,9.1695,9.2955
GOOGL,2006-06-01,9.3385,9.575,9.29,9.5655
GOOGL,2006-06-02,9.671,9.677,9.436,9.486
GOOGL,2006-06-05,9.4045,9.536,9.354,9.361
GOOGL,2006-06-06,9.4145,9.75,9.4075,9.75
GOOGL,2006-06-07,9.831,9.8715,9.6625,9.663
GOOGL,2006-06-08,9.694,9.857,9.465,9.8325
GOOGL,2006-06-09,9.805,9.886,9.634,9.664
GOOGL,2006-06-12,9.7085,9.762,9.525,9.5385
GOOGL,2006-06-13,9.5225,9.675,9.453,9.663
GOOGL,2006-06-14,9.746,9.7775,9.463,9.61
GOOGL,2006-06-15,9.6655,9.806,9.575,9.775
GOOGL,2006-06-16,9.7275,9.773,9.7,9.7675
GOOGL,2006-06-19,9.771,9.87,9.6745,9.7035
GOOGL,2006-06-20,9.701,9.797,9.663,9.679
GOOGL,2006-06-21,9.7765,10.1,9.744,10.053
GOOGL,2006-06-22,10.0395,10.15,9.7,9.999
GOOGL,2006-06-23,10.069,10.244,10.0185,10.1215
GOOGL,2006-06-26,10.169,10.2075,10.081,10.1055
GOOGL,2006-06-27,10.143,10.2,10.025,10.058
GOOGL,2006-06-28,10.1,10.162,10.028,10.153
GOOGL,2006-06-29,10.2,10.455,10.1455,10.445
GOOGL,2006-06-30,10.39,10.483,10.308,10.483
GOOGL,2006-07-03,10.501,10.594,10.486,10.58
GOOGL,2006-07-05,10.538,10.57,10.391,10.5365
GOOGL,2006-07-06,10.5845,10.6345,10.5495,10.58
GOOGL,2006-07-07,10.651,10.697,10.397,10.511
GOOGL,2006-07-10,10.586,10.631,10.4095,10.455
GOOGL,2006-07-11,10.463,10.626,10.326,10.614
GOOGL,2006-07-12,10.552,10.5685,10.418,10.431
GOOGL,2006-07-13,10.35,10.4585,10.171,10.221
GOOGL,2006-07-14,10.258,10.287,9.965,10.0875
GOOGL,2006-07-17,10.116,10.275,10.093,10.197
GOOGL,2006-07-18,10.244,10.264,9.9435,10.076
GOOGL,2006-07-19,9.875,10.0285,9.8665,9.975
GOOGL,2006-07-20,10.107,10.111,9.6415,9.678
GOOGL,2006-07-21,9.6535,9.794,9.442,9.753
GOOGL,2006-07-24,9.8205,9.847,9.53,9.7725
GOOGL,2006-07-25,9.6255,9.783,9.595,9.734
GOOGL,2006-07-26,9.705,9.798,9.575,9.6375
GOOGL,2006-07-27,9.684,9.687,9.449,9.56
GOOGL,2006-07-28,9.55,9.739,9.543,9.703
GOOGL,2006-07-31,9.7,9.729,9.583,9.665
GOOGL,2006-08-01,9.628,9.644,9.388,9.388
GOOGL,2006-08-02,9.39,9.429,9.13,9.181
GOOGL,2006-08-03,9.1245,9.448,9.084,9.385
GOOGL,2006-08-04,9.489,9.517,9.294,9.346
GOOGL,2006-08-07,9.2875,9.493,9.279,9.449
GOOGL,2006-08-08,9.5705,9.6125,9.477,9.525
GOOGL,2006-08-09,9.57,9.617,9.409,9.4235
GOOGL,2006-08-10,9.347,9.442,9.3115,9.355
GOOGL,2006-08-11,9.36,9.382,9.2,9.2125
GOOGL,2006-08-14,9.2875,9.378,9.217,9.236
GOOGL,2006-08-15,9.353,9.542,9.315,9.524
GOOGL,2006-08-16,9.587,9.711,9.553,9.693
GOOGL,2006-08-17,9.66,9.75,9.598,9.645
GOOGL,2006-08-18,9.658,9.677,9.519,9.584
GOOGL,2006-08-21,9.4525,9.475,9.3805,9.4325
GOOGL,2006-08-22,9.443,9.4815,9.371,9.457
GOOGL,2006-08-23,9.441,9.457,9.3165,9.336
GOOGL,2006-08-24,9.361,9.41,9.3065,9.343
GOOGL,2006-08-25,9.327,9.383,9.3125,9.3315
GOOGL,2006-08-28,9.39,9.524,9.375,9.524
GOOGL,2006-08-29,9.5195,9.558,9.43,9.474
GOOGL,2006-08-30,9.48,9.616,9.463,9.519
GOOGL,2006-08-31,9.537,9.554,9.455,9.463
GOOGL,2006-09-01,9.525,9.532,9.43,9.465
GOOGL,2006-09-05,9.497,9.635,9.436,9.609
GOOGL,2006-09-06,9.5525,9.58,9.4915,9.5035
GOOGL,2006-09-07,9.485,9.544,9.435,9.462
GOOGL,2006-09-08,9.418,9.52,9.418,9.446
GOOGL,2006-09-11,9.4565,9.617,9.444,9.602
GOOGL,2006-09-12,9.625,9.818,9.622,9.7975
GOOGL,2006-09-13,9.879,10.169,9.8775,10.164
GOOGL,2006-09-14,10.1075,10.157,10.048,10.0995
GOOGL,2006-09-15,10.187,10.251,10.1685,10.247
GOOGL,2006-09-18,10.25,10.467,10.237,10.367
GOOGL,2006-09-19,10.3865,10.387,9.8185,10.095
GOOGL,2006-09-20,10.1775,10.185,9.8655,9.925
GOOGL,2006-09-21,10.0075,10.211,9.9965,10.171
GOOGL,2006-09-22,10.1245,10.186,10.034,10.0945
GOOGL,2006-09-25,10.1395,10.236,10.0625,10.0995
GOOGL,2006-09-26,10.1375,10.192,10.044,10.172
GOOGL,2006-09-27,10.1575,10.2805,10.059,10.073
GOOGL,2006-09-28,10.102,10.1745,10.0135,10.0895
GOOGL,2006-09-29,10.128,10.1405,10.035,10.0475
GOOGL,2006-10-02,10.0475,10.15,10.02,10.036
GOOGL,2006-10-03,10.032,10.1615,9.955,10.101
GOOGL,2006-10-04,10.124,10.394,10.076,10.3925
GOOGL,2006-10-05,10.3675,10.456,10.2715,10.295
GOOGL,2006-10-06,10.2555,10.548,10.244,10.5125
GOOGL,2006-10-09,10.62,10.799,10.5855,10.725
GOOGL,2006-10-10,10.789,10.946,10.56,10.666
GOOGL,2006-10-11,10.6255,10.748,10.594,10.6625
GOOGL,2006-10-12,10.714,10.742,10.6,10.686
GOOGL,2006-10-13,10.694,10.7375,10.639,10.6825
GOOGL,2006-10-16,10.6925,10.73,10.5335,10.544
GOOGL,2006-10-17,10.5075,10.594,10.4175,10.516
GOOGL,2006-10-18,10.575,10.619,10.4375,10.483
GOOGL,2006-10-19,10.506,10.7375,10.489,10.6515
GOOGL,2006-10-20,11.475,11.5025,11.34,11.492
GOOGL,2006-10-23,11.557,12.116,11.509,12.0195
GOOGL,2006-10-24,11.907,11.9465,11.785,11.833
GOOGL,2006-10-25,11.937,12.2125,11.878,12.165
GOOGL,2006-10-26,12.192,12.299,12.105,12.1275
GOOGL,2006-10-27,12.0975,12.131,11.812,11.88
GOOGL,2006-10-30,11.8705,12.0115,11.75,11.914
GOOGL,2006-10-31,11.9515,12.054,11.846,11.91
GOOGL,2006-11-01,11.969,11.978,11.6315,11.6875
GOOGL,2006-11-02,11.6875,11.843,11.6595,11.748
GOOGL,2006-11-03,11.806,11.844,11.6265,11.795
GOOGL,2006-11-06,11.844,11.9915,11.808,11.924
GOOGL,2006-11-07,11.924,11.9755,11.794,11.814
GOOGL,2006-11-08,11.759,12.0435,11.715,11.875
GOOGL,2006-11-09,11.9125,11.987,11.7965,11.816
GOOGL,2006-11-10,11.8445,11.868,11.757,11.839
GOOGL,2006-11-13,11.8725,12.029,11.8535,12.026
GOOGL,2006-11-14,12.0175,12.249,12.0125,12.2325
GOOGL,2006-11-15,12.336,12.496,12.298,12.298
GOOGL,2006-11-16,12.375,12.442,12.314,12.3975
GOOGL,2006-11-17,12.331,12.4915,12.325,12.47
GOOGL,2006-11-20,12.46,12.46,12.316,12.376
GOOGL,2006-11-21,12.4135,12.75,12.396,12.741
GOOGL,2006-11-22,12.774,12.825,12.6445,12.7
GOOGL,2006-11-24,12.6125,12.6875,12.6,12.625
GOOGL,2006-11-27,12.534,12.5445,12.119,12.119
GOOGL,2006-11-28,12.028,12.2465,11.926,12.2375
GOOGL,2006-11-29,12.356,12.3685,12.056,12.116
GOOGL,2006-11-30,12.105,12.26,12.039,12.12
GOOGL,2006-12-01,12.1495,12.21,11.9625,12.02
GOOGL,2006-12-04,12.075,12.186,11.984,12.121
GOOGL,2006-12-05,12.185,12.236,12.122,12.175
GOOGL,2006-12-06,12.174,12.31,12.113,12.218
GOOGL,2006-12-07,12.256,12.295,12.0605,12.066
GOOGL,2006-12-08,12.0485,12.215,12.0,12.103
GOOGL,2006-12-11,12.123,12.2225,12.095,12.098
GOOGL,2006-12-12,12.096,12.159,12.007,12.0445
GOOGL,2006-12-13,12.117,12.1375,11.9255,11.975
GOOGL,2006-12-14,12.006,12.094,11.9315,12.053
GOOGL,2006-12-15,12.066,12.103,11.996,12.0075
GOOGL,2006-12-18,12.063,12.0685,11.518,11.57
GOOGL,2006-12-19,11.543,11.733,11.4625,11.716
GOOGL,2006-12-20,11.75,11.7875,11.558,11.5725
GOOGL,2006-12-21,11.6045,11.631,11.3085,11.405
GOOGL,2006-12-22,11.4375,11.466,11.318,11.3895
GOOGL,2006-12-26,11.413,11.487,11.365,11.438
GOOGL,2006-12-27,11.5,11.702,11.4775,11.701
GOOGL,2006-12-28,11.678,11.7145,11.556,11.564
GOOGL,2006-12-29,11.5525,11.612,11.4965,11.512
GOOGL,2007-01-03,11.65,11.9165,11.528,11.69
GOOGL,2007-01-04,11.725,12.099,11.709,12.0815
GOOGL,2007-01-05,12.0625,12.1875,11.953,12.18
GOOGL,2007-01-08,12.192,12.247,12.055,12.0895
GOOGL,2007-01-09,12.136,12.206,12.03,12.1375
GOOGL,2007-01-10,12.111,12.339,12.051,12.2365
GOOGL,2007-01-11,12.43,12.544,12.4045,12.493
GOOGL,2007-01-12,12.55,12.625,12.5,12.625
GOOGL,2007-01-16,12.689,12.825,12.5825,12.607
GOOGL,2007-01-17,12.585,12.694,12.3595,12.432
GOOGL,2007-01-18,12.363,12.412,12.186,12.196
GOOGL,2007-01-19,12.1995,12.269,12.1685,12.244
GOOGL,2007-01-22,12.3125,12.316,11.9625,12.021
GOOGL,2007-01-23,12.02,12.119,11.932,11.976
GOOGL,2007-01-24,12.111,12.4885,12.082,12.477
GOOGL,2007-01-25,12.525,12.6125,12.1415,12.202
GOOGL,2007-01-26,12.273,12.4475,12.176,12.396
GOOGL,2007-01-29,12.45,12.469,12.2625,12.312
GOOGL,2007-01-30,12.35,12.45,12.2805,12.358
GOOGL,2007-01-31,12.412,12.625,12.388,12.5375
GOOGL,2007-02-01,12.65,12.65,12.038,12.044
GOOGL,2007-02-02,12.065,12.125,11.945,12.0375
GOOGL,2007-02-05,11.9375,11.95,11.655,11.679
GOOGL,2007-02-06,11.7025,11.8325,11.6815,11.787
GOOGL,2007-02-07,11.8455,11.859,11.7195,11.75
GOOGL,2007-02-08,11.701,11.844,11.629,11.776
GOOGL,2007-02-09,11.791,11.817,11.5375,11.547
GOOGL,2007-02-12,11.517,11.56,11.3755,11.457
GOOGL,2007-02-13,11.479,11.5695,11.4315,11.4775
GOOGL,2007-02-14,11.5,11.728,11.4805,11.648
GOOGL,2007-02-15,11.65,11.653,11.518,11.537
GOOGL,2007-02-16,11.57,11.754,11.5515,11.7485
GOOGL,2007-02-20,11.712,11.819,11.618,11.8025
GOOGL,2007-02-21,11.746,11.967,11.6935,11.8965
GOOGL,2007-02-22,11.967,12.106,11.86,11.896
GOOGL,2007-02-23,11.894,11.924,11.695,11.7655
GOOGL,2007-02-26,11.821,11.881,11.594,11.623
GOOGL,2007-02-27,11.375,11.495,11.179,11.219
GOOGL,2007-02-28,11.26,11.342,11.076,11.236
GOOGL,2007-03-01,11.067,11.3105,11.0,11.206
GOOGL,2007-03-02,11.128,11.2175,10.967,10.967
GOOGL,2007-03-05,10.9255,11.1375,10.925,11.024
GOOGL,2007-03-06,11.187,11.475,11.1845,11.439
GOOGL,2007-03-07,11.567,11.5785,11.357,11.391
GOOGL,2007-03-08,11.4805,11.6375,11.3525,11.368
GOOGL,2007-03-09,11.45,11.46,11.2525,11.324
GOOGL,2007-03-12,11.314,11.381,11.278,11.369
GOOGL,2007-03-13,11.253,11.298,11.071,11.076
GOOGL,2007-03-14,11.081,11.2165,10.975,11.2
GOOGL,2007-03-15,11.1965,11.2455,11.0985,11.155
GOOGL,2007-03-16,11.141,11.1675,10.997,11.021
GOOGL,2007-03-19,11.081,11.2125,11.016,11.181
GOOGL,2007-03-20,11.145,11.19,11.09,11.132
GOOGL,2007-03-21,11.1325,11.414,11.13,11.414
GOOGL,2007-03-22,11.39,11.554,11.313,11.551
GOOGL,2007-03-23,11.536,11.585,11.427,11.546
GOOGL,2007-03-26,11.514,11.625,11.3905,11.625
GOOGL,2007-03-27,11.589,11.631,11.5085,11.5905
GOOGL,2007-03-28,11.547,11.636,11.504,11.547
GOOGL,2007-03-29,11.614,11.65,11.375,11.523
GOOGL,2007-03-30,11.5525,11.585,11.4035,11.454
GOOGL,2007-04-02,11.444,11.463,11.303,11.463
GOOGL,2007-04-03,11.601,11.856,11.6,11.815
GOOGL,2007-04-04,11.8035,11.825,11.7395,11.7755
GOOGL,2007-04-05,11.7825,11.802,11.7405,11.788
GOOGL,2007-04-09,11.8245,11.825,11.64,11.705
GOOGL,2007-04-10,11.677,11.77,11.629,11.6625
GOOGL,2007-04-11,11.6515,11.735,11.565,11.613
GOOGL,2007-04-12,11.6,11.7,11.556,11.685
GOOGL,2007-04-13,11.711,11.719,11.584,11.657
GOOGL,2007-04-16,11.7115,11.925,11.704,11.857
GOOGL,2007-04-17,11.845,11.91,11.79,11.82
GOOGL,2007-04-18,11.7815,11.9975,11.738,11.9
GOOGL,2007-04-19,11.8625,12.049,11.74,11.791
GOOGL,2007-04-20,12.263,12.3125,12.0505,12.062
GOOGL,2007-04-23,12.0025,12.125,11.9565,11.977
GOOGL,2007-04-24,11.965,11.9995,11.889,11.938
GOOGL,2007-04-25,12.0,12.034,11.903,11.95
GOOGL,2007-04-26,11.9525,12.111,11.928,12.0295
GOOGL,2007-04-27,12.002,12.06,11.958,11.975
GOOGL,2007-04-30,11.979,12.034,11.7845,11.7845
GOOGL,2007-05-01,11.805,11.82,11.604,11.725
GOOGL,2007-05-02,11.716,11.777,11.643,11.6445
GOOGL,2007-05-03,11.6555,11.852,11.632,11.831
GOOGL,2007-05-04,11.753,11.871,11.647,11.778
GOOGL,2007-05-07,11.8035,11.8205,11.662,11.682
GOOGL,2007-05-08,11.653,11.704,11.618,11.67
GOOGL,2007-05-09,11.654,11.793,11.597,11.731
GOOGL,2007-05-10,11.676,11.737,11.5255,11.537
GOOGL,2007-05-11,11.546,11.675,11.525,11.6685
GOOGL,2007-05-14,11.637,11.688,11.5,11.5445
GOOGL,2007-05-15,11.549,11.5635,11.435,11.45
GOOGL,2007-05-16,11.55,11.8285,11.4755,11.815
GOOGL,2007-05-17,11.8115,11.8805,11.77,11.774
GOOGL,2007-05-18,11.801,11.8175,11.744,11.758
GOOGL,2007-05-21,11.738,11.98,11.668,11.765
GOOGL,2007-05-22,11.825,11.975,11.825,11.8965
GOOGL,2007-05-23,12.0205,12.085,11.844,11.849
GOOGL,2007-05-24,11.879,11.98,11.7875,11.858
GOOGL,2007-05-25,11.9925,12.124,11.932,12.088
GOOGL,2007-05-29,12.125,12.295,12.1,12.178
GOOGL,2007-05-30,12.1125,12.471,12.075,12.465
GOOGL,2007-05-31,12.514,12.7195,12.4265,12.448
GOOGL,2007-06-01,12.525,12.6255,12.448,12.51
GOOGL,2007-06-04,12.448,12.763,12.44,12.677
GOOGL,2007-06-05,12.744,12.975,12.665,12.971
GOOGL,2007-06-06,12.919,13.0195,12.8815,12.956
GOOGL,2007-06-07,12.994,13.1625,12.813,12.8765
GOOGL,2007-06-08,12.905,12.991,12.7365,12.887
GOOGL,2007-06-11,12.8505,12.956,12.75,12.7835
GOOGL,2007-06-12,12.718,12.792,12.579,12.619
GOOGL,2007-06-13,12.677,12.7135,12.467,12.631
GOOGL,2007-06-14,12.6345,12.647,12.5425,12.571
GOOGL,2007-06-15,12.705,12.725,12.531,12.647
GOOGL,2007-06-18,12.6545,12.9,12.606,12.88
GOOGL,2007-06-19,12.85,12.931,12.7885,12.8575
GOOGL,2007-06-20,12.924,12.969,12.7265,12.749
GOOGL,2007-06-21,12.7745,12.882,12.657,12.853
GOOGL,2007-06-22,12.9105,13.125,12.9025,13.1245
GOOGL,2007-06-25,13.2245,13.375,13.0845,13.1855
GOOGL,2007-06-26,13.318,13.33,13.156,13.2565
GOOGL,2007-06-27,13.125,13.2,12.989,13.157
GOOGL,2007-06-28,13.122,13.2375,13.095,13.125
GOOGL,2007-06-29,13.1505,13.185,12.9865,13.0675
GOOGL,2007-07-02,13.137,13.296,13.105,13.2595
GOOGL,2007-07-03,13.2765,13.36,13.1875,13.3585
GOOGL,2007-07-05,13.389,13.61,13.304,13.541
GOOGL,2007-07-06,13.531,13.597,13.468,13.485
GOOGL,2007-07-09,13.575,13.7185,13.5065,13.564
GOOGL,2007-07-10,13.595,13.675,13.541,13.5835
GOOGL,2007-07-11,13.59,13.6625,13.5,13.612
GOOGL,2007-07-12,13.6465,13.683,13.5055,13.6335
GOOGL,2007-07-13,13.698,13.8165,13.681,13.804
GOOGL,2007-07-16,13.7575,13.9645,13.7325,13.825
GOOGL,2007-07-17,13.876,13.943,13.8095,13.875
GOOGL,2007-07-18,13.847,13.8625,13.595,13.7375
GOOGL,2007-07-19,13.8365,13.838,13.556,13.715
GOOGL,2007-07-20,12.7975,13.0795,12.7375,13.003
GOOGL,2007-07-23,12.975,13.0,12.804,12.813
GOOGL,2007-07-24,12.7325,12.9675,12.678,12.85
GOOGL,2007-07-25,12.9245,12.9255,12.639,12.744
GOOGL,2007-07-26,12.7185,12.815,12.472,12.7
GOOGL,2007-07-27,12.713,12.9155,12.6375,12.797
GOOGL,2007-07-30,12.823,12.9835,12.7625,12.903
GOOGL,2007-07-31,13.006,13.011,12.75,12.75
GOOGL,2007-08-01,12.7625,12.913,12.7035,12.8235
GOOGL,2007-08-02,12.843,12.875,12.725,12.775
GOOGL,2007-08-03,12.751,12.83,12.575,12.575
GOOGL,2007-08-06,12.575,12.754,12.5625,12.75
GOOGL,2007-08-07,12.744,12.997,12.726,12.9005
GOOGL,2007-08-08,12.9835,13.1445,12.927,13.1445
GOOGL,2007-08-09,13.02,13.1705,12.866,12.868
GOOGL,2007-08-10,12.7545,12.968,12.641,12.894
GOOGL,2007-08-13,12.9885,12.994,12.826,12.8875
GOOGL,2007-08-14,12.893,12.935,12.7,12.715
GOOGL,2007-08-15,12.725,12.792,12.418,12.439
GOOGL,2007-08-16,12.3005,12.411,12.0115,12.288
GOOGL,2007-08-17,12.436,12.525,12.291,12.501
GOOGL,2007-08-20,12.5615,12.564,12.4,12.448
GOOGL,2007-08-21,12.4735,12.704,12.444,12.665
GOOGL,2007-08-22,12.749,12.906,12.731,12.819
GOOGL,2007-08-23,12.9,12.903,12.675,12.805
GOOGL,2007-08-24,12.815,12.8885,12.7125,12.875
GOOGL,2007-08-27,12.8605,12.9365,12.785,12.8315
GOOGL,2007-08-28,12.788,12.8745,12.645,12.66
GOOGL,2007-08-29,12.696,12.8325,12.681,12.822
GOOGL,2007-08-30,12.809,12.885,12.7645,12.785
GOOGL,2007-08-31,12.8275,12.9125,12.787,12.881
GOOGL,2007-09-04,12.8755,13.2,12.8655,13.129
GOOGL,2007-09-05,13.085,13.237,13.056,13.195
GOOGL,2007-09-06,13.234,13.246,12.956,13.088
GOOGL,2007-09-07,12.9465,13.031,12.92,12.984
GOOGL,2007-09-10,13.032,13.052,12.772,12.862
GOOGL,2007-09-11,12.925,13.041,12.893,13.0335
GOOGL,2007-09-12,13.013,13.1995,12.975,13.066
GOOGL,2007-09-13,13.1015,13.18,13.0805,13.1195
GOOGL,2007-09-14,13.08,13.257,13.0555,13.219
GOOGL,2007-09-17,13.163,13.232,13.102,13.1325
GOOGL,2007-09-18,13.163,13.431,13.107,13.382
GOOGL,2007-09-19,13.482,13.7365,13.4715,13.671
GOOGL,2007-09-20,13.675,13.92,13.651,13.821
GOOGL,2007-09-21,13.9085,14.02,13.821,14.0025
GOOGL,2007-09-24,14.025,14.2865,14.0,14.2005
GOOGL,2007-09-25,14.1,14.239,14.0715,14.225
GOOGL,2007-09-26,14.26,14.295,14.095,14.204
GOOGL,2007-09-27,14.293,14.2935,14.1445,14.1875
GOOGL,2007-09-28,14.175,14.2385,14.103,14.182
GOOGL,2007-10-01,14.249,14.609,14.24,14.5635
GOOGL,2007-10-02,14.5845,14.92,14.5,14.61
GOOGL,2007-10-03,14.656,14.725,14.509,14.6005
GOOGL,2007-10-04,14.627,14.627,14.4265,14.476
GOOGL,2007-10-05,14.678,14.9,14.675,14.851
GOOGL,2007-10-08,14.875,15.2565,14.849,15.2405
GOOGL,2007-10-09,15.378,15.5945,15.21,15.3795
GOOGL,2007-10-10,15.534,15.642,15.42,15.635
GOOGL,2007-10-11,15.841,16.035,15.225,15.55
GOOGL,2007-10-12,15.5995,15.96,15.456,15.935
GOOGL,2007-10-15,15.962,15.9965,15.3885,15.503
GOOGL,2007-10-16,15.462,15.648,15.3,15.4
GOOGL,2007-10-17,15.7615,15.85,15.54,15.837
GOOGL,2007-10-18,15.885,16.034,15.7125,15.9905
GOOGL,2007-10-19,16.364,16.462,16.081,16.118
GOOGL,2007-10-22,15.9665,16.375,15.907,16.269
GOOGL,2007-10-23,16.531,16.94,16.5,16.894
GOOGL,2007-10-24,16.818,16.937,16.489,16.8955
GOOGL,2007-10-25,16.967,16.974,16.589,16.713
GOOGL,2007-10-26,16.851,16.9135,16.7015,16.865
GOOGL,2007-10-29,16.944,17.0,16.802,16.981
GOOGL,2007-10-30,16.938,17.498,16.938,17.369
GOOGL,2007-10-31,17.517,17.675,17.401,17.675
GOOGL,2007-11-01,17.57,17.843,17.5445,17.58
GOOGL,2007-11-02,17.763,17.8395,17.4335,17.781
GOOGL,2007-11-05,17.675,18.256,17.652,18.141
GOOGL,2007-11-06,18.439,18.545,18.125,18.545
GOOGL,2007-11-07,18.528,18.681,18.0785,18.3235
GOOGL,2007-11-08,18.365,18.372,16.9295,17.346
GOOGL,2007-11-09,16.8945,17.047,16.53,16.599
GOOGL,2007-11-12,16.4435,16.748,15.655,15.802
GOOGL,2007-11-13,16.125,16.523,15.802,16.514
GOOGL,2007-11-14,16.832,16.887,15.907,16.042
GOOGL,2007-11-15,15.9645,16.1875,15.6,15.741
GOOGL,2007-11-16,15.8485,15.887,15.4005,15.841
GOOGL,2007-11-19,15.74,15.919,15.4625,15.646
GOOGL,2007-11-20,15.912,16.4775,15.822,16.2135
GOOGL,2007-11-21,16.094,16.749,16.052,16.513
GOOGL,2007-11-23,16.75,16.957,16.703,16.9175
GOOGL,2007-11-26,17.005,17.335,16.625,16.65
GOOGL,2007-11-27,16.87,16.911,16.2565,16.839
GOOGL,2007-11-28,17.053,17.3575,16.8035,17.3065
GOOGL,2007-11-29,17.269,17.57,17.194,17.425
GOOGL,2007-11-30,17.775,17.7765,17.053,17.325
GOOGL,2007-12-03,17.275,17.375,17.0285,17.038
GOOGL,2007-12-04,16.958,17.3,16.928,17.104
GOOGL,2007-12-05,17.318,17.473,17.1875,17.463
GOOGL,2007-12-06,17.445,17.914,17.425,17.8815
GOOGL,2007-12-07,17.875,17.95,17.7625,17.872
GOOGL,2007-12-10,17.9,18.12,17.85,17.9605
GOOGL,2007-12-11,17.9985,18.025,17.4695,17.48
GOOGL,2007-12-12,17.85,17.858,17.2125,17.484
GOOGL,2007-12-13,17.408,17.4405,17.03,17.351
GOOGL,2007-12-14,17.188,17.4925,17.1815,17.249
GOOGL,2007-12-17,17.2,17.3855,16.592,16.731
GOOGL,2007-12-18,16.854,16.918,16.3125,16.834
GOOGL,2007-12-19,16.855,16.9875,16.725,16.934
GOOGL,2007-12-20,17.146,17.275,17.015,17.242
GOOGL,2007-12-21,17.447,17.4815,17.331,17.417
GOOGL,2007-12-24,17.375,17.518,17.3265,17.518
GOOGL,2007-12-26,17.475,17.8305,17.455,17.771
GOOGL,2007-12-27,17.677,17.9,17.5185,17.5185
GOOGL,2007-12-28,17.623,17.699,17.4135,17.563
GOOGL,2007-12-31,17.464,17.562,17.2645,17.287
GOOGL,2008-01-02,17.322,17.434,16.943,17.13
GOOGL,2008-01-03,17.1315,17.171,16.913,17.133
GOOGL,2008-01-04,16.992,17.024,16.375,16.425
GOOGL,2008-01-07,16.3485,16.557,15.934,16.231
GOOGL,2008-01-08,16.325,16.499,15.775,15.792
GOOGL,2008-01-09,15.751,16.3335,15.563,16.33
GOOGL,2008-01-10,16.125,16.43,16.003,16.168
GOOGL,2008-01-11,16.0675,16.237,15.753,15.956
GOOGL,2008-01-14,16.2785,16.435,16.131,16.3455
GOOGL,2008-01-15,16.1475,16.226,15.8845,15.941
GOOGL,2008-01-16,15.724,16.0,15.048,15.399
GOOGL,2008-01-17,15.519,15.6435,14.95,15.02
GOOGL,2008-01-18,15.209,15.25,14.9615,15.006
GOOGL,2008-01-22,14.051,14.9375,14.03,14.609
GOOGL,2008-01-23,14.018,14.2,12.975,13.7155
GOOGL,2008-01-24,13.97,14.4925,13.8535,14.362
GOOGL,2008-01-25,14.795,14.875,14.1545,14.16
GOOGL,2008-01-28,14.274,14.306,13.715,13.8995
GOOGL,2008-01-29,14.012,14.0335,13.5165,13.763
GOOGL,2008-01-30,13.73,14.0105,13.588,13.707
GOOGL,2008-01-31,13.475,14.325,13.357,14.1075
GOOGL,2008-02-01,13.2165,13.4165,12.75,12.8975
GOOGL,2008-02-04,12.727,12.8195,12.314,12.386
GOOGL,2008-02-05,12.236,12.725,12.213,12.67
GOOGL,2008-02-06,12.7785,12.779,12.448,12.543
GOOGL,2008-02-07,12.4215,12.855,12.369,12.624
GOOGL,2008-02-08,12.735,12.943,12.7175,12.9175
GOOGL,2008-02-11,13.013,13.093,12.835,13.029
GOOGL,2008-02-12,13.085,13.265,12.826,12.952
GOOGL,2008-02-13,13.0625,13.375,12.9675,13.3655
GOOGL,2008-02-14,13.459,13.526,13.275,13.306
GOOGL,2008-02-15,13.2075,13.3165,13.1085,13.241
GOOGL,2008-02-19,13.3735,13.3765,12.6625,12.724
GOOGL,2008-02-20,12.588,12.775,12.4705,12.725
GOOGL,2008-02-21,12.821,12.83,12.4875,12.5715
GOOGL,2008-02-22,12.5515,12.725,12.439,12.695
GOOGL,2008-02-25,12.649,12.6625,12.1435,12.161
GOOGL,2008-02-26,11.53,11.662,11.171,11.605
GOOGL,2008-02-27,11.503,11.887,11.491,11.8215
GOOGL,2008-02-28,11.7625,11.977,11.684,11.885
GOOGL,2008-02-29,11.797,11.9935,11.616,11.7795
GOOGL,2008-03-03,11.788,11.818,11.253,11.4255
GOOGL,2008-03-04,11.274,11.334,10.8945,11.115
GOOGL,2008-03-05,11.131,11.354,11.1,11.1925
GOOGL,2008-03-06,11.192,11.3325,10.7795,10.8175
GOOGL,2008-03-07,10.722,11.0,10.656,10.834
GOOGL,2008-03-10,10.721,10.775,10.326,10.3405
GOOGL,2008-03-11,10.6315,11.004,10.616,10.996
GOOGL,2008-03-12,11.0,11.197,10.952,11.0045
GOOGL,2008-03-13,10.817,11.1745,10.7195,11.075
GOOGL,2008-03-14,11.0745,11.2335,10.7655,10.948
GOOGL,2008-03-17,10.7,10.843,10.303,10.497
GOOGL,2008-03-18,10.7245,11.021,10.638,10.979
GOOGL,2008-03-19,11.028,11.1875,10.792,10.8
GOOGL,2008-03-20,10.683,10.8925,10.4375,10.839
GOOGL,2008-03-24,10.961,11.6445,10.943,11.514
GOOGL,2008-03-25,11.4365,11.437,11.15,11.2695
GOOGL,2008-03-26,11.315,11.572,11.232,11.455
GOOGL,2008-03-27,11.15,11.215,11.012,11.102
GOOGL,2008-03-28,11.1865,11.339,10.858,10.952
GOOGL,2008-03-31,10.891,11.067,10.8,11.012
GOOGL,2008-04-01,11.1935,11.6625,11.172,11.643
GOOGL,2008-04-02,11.7475,11.8935,11.51,11.6425
GOOGL,2008-04-03,11.543,11.582,11.203,11.378
GOOGL,2008-04-04,11.425,11.946,11.405,11.777
GOOGL,2008-04-07,11.926,12.136,11.838,11.9205
GOOGL,2008-04-08,11.826,11.8535,11.55,11.695
GOOGL,2008-04-09,11.728,11.8,11.4385,11.605
GOOGL,2008-04-10,11.624,11.8465,11.546,11.727
GOOGL,2008-04-11,11.602,11.6815,11.375,11.436
GOOGL,2008-04-14,11.429,11.436,11.254,11.2915
GOOGL,2008-04-15,11.453,11.493,11.093,11.171
GOOGL,2008-04-16,11.11,11.457,11.025,11.376
GOOGL,2008-04-17,11.391,11.484,11.163,11.2385
GOOGL,2008-04-18,13.38,13.6925,13.119,13.485
GOOGL,2008-04-21,13.485,13.565,13.257,13.445
GOOGL,2008-04-22,13.4395,14.021,13.439,13.875
GOOGL,2008-04-23,13.9485,13.9825,13.524,13.662
GOOGL,2008-04-24,13.782,13.862,13.5005,13.576
GOOGL,2008-04-25,13.7255,13.825,13.568,13.6015
GOOGL,2008-04-28,13.647,13.92,13.475,13.803
GOOGL,2008-04-29,13.771,14.085,13.75,13.962
GOOGL,2008-04-30,14.055,14.6215,13.962,14.357
GOOGL,2008-05-01,14.4575,14.873,14.424,14.827
GOOGL,2008-05-02,14.962,15.0615,14.4825,14.532
GOOGL,2008-05-05,14.9715,14.975,14.678,14.8725
GOOGL,2008-05-06,14.775,14.8,14.575,14.659
GOOGL,2008-05-07,14.757,14.987,14.4105,14.475
GOOGL,2008-05-08,14.655,14.7325,14.473,14.575
GOOGL,2008-05-09,14.475,14.625,14.2825,14.33
GOOGL,2008-05-12,14.369,14.669,14.223,14.6235
GOOGL,2008-05-13,14.656,14.699,14.4635,14.575
GOOGL,2008-05-14,14.662,14.78,14.381,14.4075
GOOGL,2008-05-15,14.475,14.574,14.39,14.525
GOOGL,2008-05-16,14.5355,14.617,14.458,14.502
GOOGL,2008-05-19,14.4635,14.722,14.338,14.438
GOOGL,2008-05-20,14.366,14.562,14.323,14.465
GOOGL,2008-05-21,14.463,14.535,13.697,13.75
GOOGL,2008-05-22,13.799,13.855,13.506,13.7365
GOOGL,2008-05-23,13.674,13.825,13.445,13.6155
GOOGL,2008-05-27,13.624,14.065,13.596,14.0225
GOOGL,2008-05-28,14.1985,14.287,14.0275,14.206
GOOGL,2008-05-29,14.37,14.647,14.33,14.575
GOOGL,2008-05-30,14.587,14.748,14.5325,14.645
GOOGL,2008-06-02,14.5625,14.597,14.282,14.375
GOOGL,2008-06-03,14.4125,14.5125,14.015,14.1825
GOOGL,2008-06-04,14.1335,14.45,14.1135,14.3055
GOOGL,2008-06-05,14.427,14.701,14.405,14.6575
GOOGL,2008-06-06,14.494,14.518,14.175,14.175
GOOGL,2008-06-09,14.2015,14.25,13.635,13.947
GOOGL,2008-06-10,13.739,13.9705,13.6695,13.854
GOOGL,2008-06-11,13.906,13.9335,13.6115,13.63
GOOGL,2008-06-12,13.719,13.95,13.672,13.824
GOOGL,2008-06-13,14.037,14.3925,14.0335,14.288
GOOGL,2008-06-16,14.1625,14.4775,14.1625,14.32
GOOGL,2008-06-17,14.409,14.452,14.2095,14.2365
GOOGL,2008-06-18,14.113,14.225,13.979,14.0595
GOOGL,2008-06-19,13.884,14.0945,13.77,14.005
GOOGL,2008-06-20,13.9245,13.9245,13.613,13.6605
GOOGL,2008-06-23,13.634,13.829,13.5505,13.63
GOOGL,2008-06-24,13.6285,13.78,13.3775,13.5575
GOOGL,2008-06-25,13.624,13.945,13.5915,13.775
GOOGL,2008-06-26,13.6025,13.623,13.2065,13.2205
GOOGL,2008-06-27,13.192,13.25,12.877,13.202
GOOGL,2008-06-30,13.312,13.45,13.0765,13.1605
GOOGL,2008-07-01,12.9895,13.418,12.925,13.368
GOOGL,2008-07-02,13.413,13.5095,13.1515,13.176
GOOGL,2008-07-03,13.272,13.481,13.1875,13.425
GOOGL,2008-07-07,13.5575,13.725,13.39,13.598
GOOGL,2008-07-08,13.65,13.88,13.5,13.863
GOOGL,2008-07-09,13.769,13.892,13.518,13.5385
GOOGL,2008-07-10,13.625,13.7375,13.268,13.5145
GOOGL,2008-07-11,13.4125,13.4875,12.9855,13.345
GOOGL,2008-07-14,13.475,13.5015,12.8865,13.0405
GOOGL,2008-07-15,12.907,13.1875,12.5275,12.902
GOOGL,2008-07-16,12.851,13.4125,12.765,13.39
GOOGL,2008-07-17,13.354,13.426,13.1125,13.336
GOOGL,2008-07-18,12.459,12.4745,11.955,12.033
GOOGL,2008-07-21,12.022,12.102,11.6425,11.72
GOOGL,2008-07-22,11.668,12.006,11.64,11.928
GOOGL,2008-07-23,12.04,12.431,11.9525,12.2305
GOOGL,2008-07-24,12.4175,12.422,11.8905,11.8905
GOOGL,2008-07-25,12.162,12.328,12.0375,12.2995
GOOGL,2008-07-28,12.302,12.302,11.878,11.928
GOOGL,2008-07-29,11.9825,12.1815,11.95,12.078
GOOGL,2008-07-30,12.1375,12.1505,11.82,12.0675
GOOGL,2008-07-31,11.864,12.022,11.786,11.844
GOOGL,2008-08-01,11.813,11.8305,11.5625,11.6965
GOOGL,2008-08-04,11.703,11.825,11.5475,11.575
GOOGL,2008-08-05,11.69,12.002,11.658,11.996
GOOGL,2008-08-06,11.959,12.244,11.813,12.1585
GOOGL,2008-08-07,12.05,12.1,11.91,11.978
GOOGL,2008-08-08,12.004,12.394,11.892,12.375
GOOGL,2008-08-11,12.312,12.722,12.2945,12.521
GOOGL,2008-08-12,12.55,12.653,12.45,12.565
GOOGL,2008-08-13,12.54,12.5885,12.347,12.501
GOOGL,2008-08-14,12.4425,12.69,12.407,12.637
GOOGL,2008-08-15,12.675,12.7665,12.6375,12.754
GOOGL,2008-08-18,12.746,12.75,12.388,12.4575
GOOGL,2008-08-19,12.261,12.457,12.166,12.2625
GOOGL,2008-08-20,12.368,12.417,12.064,12.125
GOOGL,2008-08-21,12.073,12.2475,11.982,12.163
GOOGL,2008-08-22,12.2875,12.372,12.237,12.265
GOOGL,2008-08-25,12.153,12.425,12.0375,12.075
GOOGL,2008-08-26,12.0865,12.0865,11.765,11.854
GOOGL,2008-08-27,11.843,11.871,11.621,11.7145
GOOGL,2008-08-28,11.812,11.911,11.758,11.8445
GOOGL,2008-08-29,11.744,11.775,11.558,11.582
GOOGL,2008-09-02,11.919,12.0545,11.5355,11.631
GOOGL,2008-09-03,11.718,11.857,11.4895,11.61
GOOGL,2008-09-04,11.5,11.581,11.235,11.2565
GOOGL,2008-09-05,11.137,11.3115,11.002,11.106
GOOGL,2008-09-08,11.3005,11.3235,10.439,10.499
GOOGL,2008-09-09,10.579,10.8095,10.375,10.4665
GOOGL,2008-09-10,10.612,10.612,10.242,10.354
GOOGL,2008-09-11,10.209,10.877,10.1595,10.844
GOOGL,2008-09-12,10.755,11.05,10.725,10.9415
GOOGL,2008-09-15,10.6,11.049,10.593,10.8465
GOOGL,2008-09-16,10.649,11.232,10.637,11.073
GOOGL,2008-09-17,10.962,10.9785,10.336,10.362
GOOGL,2008-09-18,10.566,10.9795,10.2625,10.977
GOOGL,2008-09-19,11.525,11.552,11.082,11.229
GOOGL,2008-09-22,11.353,11.353,10.725,10.7535
GOOGL,2008-09-23,10.831,11.02,10.643,10.732
GOOGL,2008-09-24,10.7585,11.125,10.753,10.878
GOOGL,2008-09-25,10.971,11.25,10.8995,10.99
GOOGL,2008-09-26,10.7,10.929,10.526,10.776
GOOGL,2008-09-29,10.488,10.588,9.518,9.525
GOOGL,2008-09-30,9.8995,10.627,9.808,10.013
GOOGL,2008-10-01,10.279,10.4245,10.0775,10.293
GOOGL,2008-10-02,10.245,10.2495,9.65,9.762
GOOGL,2008-10-03,9.934,10.3125,9.577,9.673
GOOGL,2008-10-06,9.3495,9.4,8.929,9.28
GOOGL,2008-10-07,9.333,9.3745,8.634,8.65
GOOGL,2008-10-08,8.254,8.975,8.153,8.453
GOOGL,2008-10-09,8.613,8.714,8.042,8.2245
GOOGL,2008-10-10,7.829,8.547,7.7575,8.3
GOOGL,2008-10-13,8.895,9.549,8.644,9.5255
GOOGL,2008-10-14,9.838,9.8625,8.925,9.068
GOOGL,2008-10-15,8.866,8.975,8.471,8.479
GOOGL,2008-10-16,8.319,8.9125,7.736,8.8255
GOOGL,2008-10-17,9.474,9.65,9.089,9.3135
GOOGL,2008-10-20,9.494,9.5245,8.99,9.483
GOOGL,2008-10-21,9.31,9.5945,9.05,9.069
GOOGL,2008-10-22,8.925,9.242,8.6,8.892
GOOGL,2008-10-23,8.841,8.95,8.45,8.808
GOOGL,2008-10-24,8.162,8.762,8.1185,8.482
GOOGL,2008-10-27,8.37,8.575,8.14,8.237
GOOGL,2008-10-28,8.476,9.233,8.213,9.219
GOOGL,2008-10-29,9.145,9.275,8.809,8.95
GOOGL,2008-10-30,9.2115,9.3,8.959,8.992
GOOGL,2008-10-31,8.904,9.299,8.857,8.984
GOOGL,2008-11-03,8.9395,9.075,8.536,8.662
GOOGL,2008-11-04,8.836,9.309,8.6375,9.1735
GOOGL,2008-11-05,9.054,9.222,8.533,8.556
GOOGL,2008-11-06,8.499,8.6105,8.145,8.2805
GOOGL,2008-11-07,8.328,8.529,8.133,8.2785
GOOGL,2008-11-10,8.2,8.236,7.737,7.9695
GOOGL,2008-11-11,7.717,7.9075,7.513,7.7865
GOOGL,2008-11-12,7.551,7.812,7.194,7.275
GOOGL,2008-11-13,7.294,7.825,7.0,7.802
GOOGL,2008-11-14,7.581,8.125,7.564,7.7505
GOOGL,2008-11-17,7.575,7.754,7.449,7.503
GOOGL,2008-11-18,7.539,7.593,7.134,7.4355
GOOGL,2008-11-19,7.385,7.505,6.9645,7.0045
GOOGL,2008-11-20,6.872,7.0735,6.476,6.489
GOOGL,2008-11-21,6.563,6.734,6.1825,6.561
GOOGL,2008-11-24,6.7315,6.749,6.225,6.436
GOOGL,2008-11-25,6.717,7.1665,6.683,7.051
GOOGL,2008-11-26,7.007,7.3865,6.905,7.302
GOOGL,2008-11-28,7.2645,7.411,7.207,7.324
GOOGL,2008-12-01,7.167,7.1845,6.6495,6.65
GOOGL,2008-12-02,6.743,6.9445,6.5645,6.878
GOOGL,2008-12-03,6.7465,7.034,6.6335,6.986
GOOGL,2008-12-04,6.913,7.087,6.719,6.8585
GOOGL,2008-12-05,6.7755,7.106,6.6005,7.1
GOOGL,2008-12-08,7.25,7.736,7.05,7.553
GOOGL,2008-12-09,7.442,7.95,7.425,7.6495
GOOGL,2008-12-10,7.731,7.8725,7.613,7.7205
GOOGL,2008-12-11,7.604,7.822,7.445,7.5055
GOOGL,2008-12-12,7.3925,7.912,7.35,7.894
GOOGL,2008-12-15,7.85,7.962,7.628,7.767
GOOGL,2008-12-16,7.863,8.2375,7.782,8.132
GOOGL,2008-12-17,7.966,8.053,7.8105,7.881
GOOGL,2008-12-18,7.9175,8.009,7.728,7.757
GOOGL,2008-12-19,7.775,7.945,7.725,7.754
GOOGL,2008-12-22,7.714,7.7375,7.266,7.428
GOOGL,2008-12-23,7.511,7.583,7.417,7.4505
GOOGL,2008-12-24,7.537,7.6585,7.4595,7.574
GOOGL,2008-12-26,7.602,7.6315,7.458,7.509
GOOGL,2008-12-29,7.5055,7.5345,7.2895,7.4355
GOOGL,2008-12-30,7.52,7.67,7.4675,7.578
GOOGL,2008-12-31,7.605,7.775,7.565,7.691
GOOGL,2009-01-02,7.715,8.0455,7.6375,8.033
GOOGL,2009-01-05,8.025,8.281,7.875,8.201
GOOGL,2009-01-06,8.3245,8.52,8.16,8.3515
GOOGL,2009-01-07,8.208,8.273,7.969,8.05
GOOGL,2009-01-08,7.957,8.13,7.9335,8.13
GOOGL,2009-01-09,8.1875,8.1875,7.835,7.877
GOOGL,2009-01-12,7.908,7.974,7.756,7.817
GOOGL,2009-01-13,7.794,8.015,7.76,7.858
GOOGL,2009-01-14,7.75,7.845,7.444,7.5245
GOOGL,2009-01-15,7.439,7.5895,7.17,7.475
GOOGL,2009-01-16,7.6255,7.706,7.3925,7.492
GOOGL,2009-01-20,7.4785,7.4875,7.069,7.069
GOOGL,2009-01-21,7.209,7.5875,7.209,7.577
GOOGL,2009-01-22,7.451,7.734,7.3785,7.6625
GOOGL,2009-01-23,7.732,8.299,7.6055,8.1175
GOOGL,2009-01-26,8.1215,8.2,8.014,8.097
GOOGL,2009-01-27,8.161,8.347,8.107,8.287
GOOGL,2009-01-28,8.4495,8.808,8.408,8.717
GOOGL,2009-01-29,8.6135,8.626,8.503,8.583
GOOGL,2009-01-30,8.617,8.72,8.4,8.463
GOOGL,2009-02-02,8.357,8.625,8.3,8.514
GOOGL,2009-02-03,8.564,8.575,8.346,8.511
GOOGL,2009-02-04,8.502,8.861,8.479,8.575
GOOGL,2009-02-05,8.523,8.8845,8.425,8.843
GOOGL,2009-02-06,8.9115,9.345,8.886,9.282
GOOGL,2009-02-09,9.282,9.525,9.1825,9.469
GOOGL,2009-02-10,9.3995,9.4375,8.947,8.963
GOOGL,2009-02-11,8.974,9.125,8.825,8.951
GOOGL,2009-02-12,8.829,9.0905,8.787,9.076
GOOGL,2009-02-13,9.055,9.075,8.881,8.942
GOOGL,2009-02-17,8.663,8.677,8.492,8.5665
GOOGL,2009-02-18,8.681,8.8345,8.513,8.828
GOOGL,2009-02-19,8.937,8.995,8.535,8.566
GOOGL,2009-02-20,8.451,8.723,8.375,8.661
GOOGL,2009-02-23,8.675,8.745,8.239,8.2515
GOOGL,2009-02-24,8.2755,8.7405,8.272,8.636
GOOGL,2009-02-25,8.554,8.8075,8.473,8.541
GOOGL,2009-02-26,8.649,8.812,8.429,8.4295
GOOGL,2009-02-27,8.324,8.5955,8.278,8.45
GOOGL,2009-03-02,8.333,8.5175,8.15,8.179
GOOGL,2009-03-03,8.252,8.342,8.059,8.137
GOOGL,2009-03-04,8.079,8.225,7.8845,7.973
GOOGL,2009-03-05,7.912,7.977,7.566,7.641
GOOGL,2009-03-06,7.6805,7.755,7.356,7.714
GOOGL,2009-03-09,7.4995,7.664,7.236,7.272
GOOGL,2009-03-10,7.456,7.7625,7.356,7.704
GOOGL,2009-03-11,7.7525,8.0,7.6425,7.948
GOOGL,2009-03-12,7.9385,8.125,7.841,8.088
GOOGL,2009-03-13,8.1525,8.1865,7.9755,8.1105
GOOGL,2009-03-16,8.15,8.243,7.9645,7.992
GOOGL,2009-03-17,8.0045,8.3835,7.977,8.3835
GOOGL,2009-03-18,8.37,8.5,8.201,8.3275
GOOGL,2009-03-19,8.292,8.4,8.1845,8.2485
GOOGL,2009-03-20,8.2575,8.325,8.1585,8.254
GOOGL,2009-03-23,8.339,8.736,8.326,8.715
GOOGL,2009-03-24,8.6625,8.846,8.6,8.679
GOOGL,2009-03-25,8.76,8.7835,8.406,8.602
GOOGL,2009-03-26,8.828,8.979,8.7125,8.832
GOOGL,2009-03-27,8.75,8.8,8.637,8.6925
GOOGL,2009-03-30,8.564,8.595,8.401,8.567
GOOGL,2009-03-31,8.723,8.838,8.6545,8.7015
GOOGL,2009-04-01,8.5945,8.881,8.515,8.852
GOOGL,2009-04-02,9.083,9.244,9.008,9.0625
GOOGL,2009-04-03,9.1125,9.293,8.95,9.2445
GOOGL,2009-04-06,9.175,9.2455,9.035,9.206
GOOGL,2009-04-07,9.065,9.094,8.883,8.966
GOOGL,2009-04-08,9.0875,9.125,8.905,9.05
GOOGL,2009-04-09,9.2375,9.359,9.156,9.3125
GOOGL,2009-04-13,9.283,9.4775,9.2575,9.453
GOOGL,2009-04-14,9.4235,9.425,9.14,9.223
GOOGL,2009-04-15,9.1775,9.5265,9.104,9.4875
GOOGL,2009-04-16,9.5375,9.8225,9.5255,9.7185
GOOGL,2009-04-17,9.6505,9.9955,9.62,9.806
GOOGL,2009-04-20,9.654,9.766,9.397,9.4825
GOOGL,2009-04-21,9.404,9.6075,9.4025,9.537
GOOGL,2009-04-22,9.544,9.75,9.475,9.5965
GOOGL,2009-04-23,9.688,9.744,9.528,9.617
GOOGL,2009-04-24,9.651,9.8295,9.5125,9.737
GOOGL,2009-04-27,9.6085,9.737,9.569,9.649
GOOGL,2009-04-28,9.594,9.726,9.5385,9.593
GOOGL,2009-04-29,9.649,9.874,9.646,9.787
GOOGL,2009-04-30,9.894,10.094,9.87,9.899
GOOGL,2009-05-01,9.876,9.94,9.789,9.842
GOOGL,2009-05-04,9.954,10.06,9.87,10.0495
GOOGL,2009-05-05,9.9995,10.125,9.931,10.075
GOOGL,2009-05-06,10.17,10.207,10.025,10.087
GOOGL,2009-05-07,10.1025,10.125,9.8125,9.915
GOOGL,2009-05-08,10.071,10.253,9.875,10.183
GOOGL,2009-05-11,10.07,10.3,10.03,10.1995
GOOGL,2009-05-12,10.25,10.275,9.878,9.975
GOOGL,2009-05-13,9.852,9.91,9.709,9.7385
GOOGL,2009-05-14,9.72,9.805,9.617,9.6875
GOOGL,2009-05-15,9.7775,9.853,9.727,9.75
GOOGL,2009-05-18,9.868,9.933,9.635,9.921
GOOGL,2009-05-19,9.9025,10.041,9.825,9.972
GOOGL,2009-05-20,10.052,10.142,9.875,9.9295
GOOGL,2009-05-21,9.9075,10.071,9.846,9.9125
GOOGL,2009-05-22,9.9165,9.966,9.8,9.8375
GOOGL,2009-05-26,9.799,10.125,9.75,10.109
GOOGL,2009-05-27,10.141,10.2965,10.12,10.139
GOOGL,2009-05-28,10.217,10.2905,10.115,10.26
GOOGL,2009-05-29,10.303,10.431,10.2675,10.431
GOOGL,2009-06-01,10.468,10.74,10.463,10.664
GOOGL,2009-06-02,10.656,10.749,10.585,10.71
GOOGL,2009-06-03,10.65,10.8115,10.6,10.791
GOOGL,2009-06-04,10.8825,11.031,10.8625,11.007
GOOGL,2009-06-05,11.127,11.1835,10.9865,11.108
GOOGL,2009-06-08,10.9875,11.023,10.853,10.969
GOOGL,2009-06-09,10.9645,11.0125,10.794,10.8905
GOOGL,2009-06-10,10.906,10.947,10.667,10.815
GOOGL,2009-06-11,10.794,10.843,10.709,10.725
GOOGL,2009-06-12,10.6715,10.6925,10.53,10.621
GOOGL,2009-06-15,10.5375,10.5375,10.35,10.419
GOOGL,2009-06-16,10.483,10.527,10.3855,10.4
GOOGL,2009-06-17,10.405,10.493,10.289,10.379
GOOGL,2009-06-18,10.392,10.467,10.325,10.3515
GOOGL,2009-06-19,10.455,10.5115,10.3645,10.502
GOOGL,2009-06-22,10.424,10.437,10.047,10.184
GOOGL,2009-06-23,10.166,10.225,10.064,10.142
GOOGL,2009-06-24,10.2185,10.306,10.164,10.232
GOOGL,2009-06-25,10.175,10.3975,10.163,10.394
GOOGL,2009-06-26,10.342,10.706,10.328,10.633
GOOGL,2009-06-29,10.65,10.695,10.556,10.6035
GOOGL,2009-06-30,10.6,10.68,10.4555,10.54
GOOGL,2009-07-01,10.605,10.66,10.454,10.475
GOOGL,2009-07-02,10.385,10.385,10.17,10.212
GOOGL,2009-07-06,10.1625,10.266,10.0415,10.24
GOOGL,2009-07-07,10.206,10.23,9.8995,9.916
GOOGL,2009-07-08,10.0,10.15,9.9515,10.062
GOOGL,2009-07-09,10.153,10.361,10.145,10.26
GOOGL,2009-07-10,10.2395,10.434,10.2175,10.36
GOOGL,2009-07-13,10.404,10.613,10.3795,10.6075
GOOGL,2009-07-14,10.593,10.668,10.522,10.617
GOOGL,2009-07-15,10.7415,10.967,10.712,10.954
GOOGL,2009-07-16,10.917,11.144,10.8525,11.065
GOOGL,2009-07-17,10.825,10.887,10.6675,10.756
GOOGL,2009-07-20,10.747,10.821,10.656,10.754
GOOGL,2009-07-21,10.7735,10.7975,10.643,10.6975
GOOGL,2009-07-22,10.7,10.755,10.5875,10.692
GOOGL,2009-07-23,10.717,11.03,10.6375,10.9335
GOOGL,2009-07-24,10.895,11.262,10.875,11.168
GOOGL,2009-07-27,11.151,11.169,10.94,11.12
GOOGL,2009-07-28,11.025,11.07,10.9025,10.996
GOOGL,2009-07-29,10.931,10.945,10.797,10.906
GOOGL,2009-07-30,11.065,11.287,11.065,11.141
GOOGL,2009-07-31,11.2495,11.3175,11.061,11.076
GOOGL,2009-08-03,11.2185,11.3475,11.191,11.305
GOOGL,2009-08-04,11.234,11.35,11.211,11.343
GOOGL,2009-08-05,11.4,11.423,11.197,11.2785
GOOGL,2009-08-06,11.3575,11.372,11.213,11.259
GOOGL,2009-08-07,11.392,11.4855,11.375,11.4275
GOOGL,2009-08-10,11.3785,11.46,11.345,11.415
GOOGL,2009-08-11,11.342,11.431,11.3095,11.3485
GOOGL,2009-08-12,11.385,11.544,11.373,11.4645
GOOGL,2009-08-13,11.554,11.618,11.473,11.557
GOOGL,2009-08-14,11.5695,11.5795,11.422,11.5
GOOGL,2009-08-17,11.2875,11.3,11.078,11.122
GOOGL,2009-08-18,11.1275,11.1925,11.058,11.132
GOOGL,2009-08-19,11.0,11.125,10.964,11.099
GOOGL,2009-08-20,11.3,11.5545,11.281,11.51
GOOGL,2009-08-21,11.6385,11.652,11.566,11.631
GOOGL,2009-08-24,11.684,11.752,11.6105,11.718
GOOGL,2009-08-25,11.728,11.859,11.718,11.784
GOOGL,2009-08-26,11.819,11.825,11.6675,11.7
GOOGL,2009-08-27,11.7145,11.7145,11.518,11.6515
GOOGL,2009-08-28,11.7315,11.809,11.5845,11.619
GOOGL,2009-08-31,11.495,11.5465,11.45,11.542
GOOGL,2009-09-01,11.492,11.6705,11.3605,11.394
GOOGL,2009-09-02,11.3955,11.458,11.315,11.325
GOOGL,2009-09-03,11.3955,11.456,11.375,11.438
GOOGL,2009-09-04,11.439,11.565,11.3945,11.5325
GOOGL,2009-09-08,11.607,11.675,11.396,11.4655
GOOGL,2009-09-09,11.4765,11.657,11.47,11.599
GOOGL,2009-09-10,11.666,11.7735,11.55,11.7735
GOOGL,2009-09-11,11.76,11.8325,11.691,11.8035
GOOGL,2009-09-14,11.763,11.92,11.751,11.878
GOOGL,2009-09-15,11.877,11.973,11.818,11.9385
GOOGL,2009-09-16,11.995,12.234,11.962,12.207
GOOGL,2009-09-17,12.264,12.434,12.179,12.293
GOOGL,2009-09-18,12.419,12.4245,12.281,12.2865
GOOGL,2009-09-21,12.1935,12.4725,12.1555,12.425
GOOGL,2009-09-22,12.523,12.55,12.445,12.4765
GOOGL,2009-09-23,12.5195,12.675,12.443,12.4615
GOOGL,2009-09-24,12.512,12.535,12.325,12.419
GOOGL,2009-09-25,12.357,12.498,12.3,12.312
GOOGL,2009-09-28,12.371,12.5375,12.3325,12.463
GOOGL,2009-09-29,12.488,12.494,12.325,12.463
GOOGL,2009-09-30,12.5,12.5035,12.181,12.396
GOOGL,2009-10-01,12.325,12.412,12.175,12.18
GOOGL,2009-10-02,12.0935,12.2935,12.065,12.1145
GOOGL,2009-10-05,12.191,12.311,12.0835,12.213
GOOGL,2009-10-06,12.2925,12.484,12.2925,12.4685
GOOGL,2009-10-07,12.475,12.975,12.445,12.9385
GOOGL,2009-10-08,12.9895,13.081,12.8335,12.8545
GOOGL,2009-10-09,12.916,13.038,12.8625,12.906
GOOGL,2009-10-12,13.0855,13.144,12.983,13.101
GOOGL,2009-10-13,13.11,13.1865,13.0345,13.153
GOOGL,2009-10-14,13.3115,13.3895,13.25,13.383
GOOGL,2009-10-15,13.344,13.4225,13.182,13.248
GOOGL,2009-10-16,13.6835,13.869,13.613,13.746
GOOGL,2009-10-19,13.8175,13.84,13.718,13.802
GOOGL,2009-10-20,13.791,13.824,13.5175,13.793
GOOGL,2009-10-21,13.748,13.984,13.725,13.7775
GOOGL,2009-10-22,13.75,13.875,13.7,13.852
GOOGL,2009-10-23,13.881,13.947,13.78,13.8425
GOOGL,2009-10-26,13.894,14.041,13.772,13.855
GOOGL,2009-10-27,13.774,13.864,13.604,13.707
GOOGL,2009-10-28,13.697,13.75,13.456,13.5075
GOOGL,2009-10-29,13.575,13.796,13.525,13.776
GOOGL,2009-10-30,13.75,13.754,13.356,13.403
GOOGL,2009-11-02,13.427,13.4865,13.206,13.35
GOOGL,2009-11-03,13.25,13.4375,13.2075,13.432
GOOGL,2009-11-04,13.52,13.6375,13.4105,13.5085
GOOGL,2009-11-05,13.587,13.744,13.5665,13.716
GOOGL,2009-11-06,13.693,13.7945,13.6375,13.7775
GOOGL,2009-11-09,13.8865,14.0645,13.856,14.063
GOOGL,2009-11-10,14.068,14.2195,14.05,14.169
GOOGL,2009-11-11,14.262,14.3375,14.1465,14.264
GOOGL,2009-11-12,14.239,14.3225,14.1375,14.196
GOOGL,2009-11-13,14.232,14.313,14.165,14.301
GOOGL,2009-11-16,14.375,14.425,14.3195,14.407
GOOGL,2009-11-17,14.372,14.4375,14.343,14.437
GOOGL,2009-11-18,14.416,14.4695,14.302,14.416
GOOGL,2009-11-19,14.344,14.35,14.25,14.325
GOOGL,2009-11-20,14.2375,14.29,14.235,14.249
GOOGL,2009-11-23,14.412,14.665,14.3965,14.559
GOOGL,2009-11-24,14.563,14.607,14.4135,14.577
GOOGL,2009-11-25,14.66,14.6765,14.5675,14.6435
GOOGL,2009-11-27,14.3,14.5615,14.274,14.494
GOOGL,2009-11-30,14.516,14.5915,14.428,14.575
GOOGL,2009-12-01,14.703,14.7805,14.575,14.747
GOOGL,2009-12-02,14.775,14.825,14.6555,14.688
GOOGL,2009-12-03,14.726,14.7865,14.625,14.6435
GOOGL,2009-12-04,14.8255,14.871,14.4795,14.625
GOOGL,2009-12-07,14.605,14.7175,14.525,14.656
GOOGL,2009-12-08,14.5875,14.7665,14.55,14.676
GOOGL,2009-12-09,14.6875,14.7335,14.5895,14.7255
GOOGL,2009-12-10,14.761,14.868,14.76,14.7875
GOOGL,2009-12-11,14.867,14.869,14.693,14.763
GOOGL,2009-12-14,14.884,14.9325,14.815,14.893
GOOGL,2009-12-15,14.8325,14.9095,14.775,14.8285
GOOGL,2009-12-16,14.965,15.009,14.916,14.944
GOOGL,2009-12-17,14.911,14.941,14.844,14.8485
GOOGL,2009-12-18,14.901,14.973,14.875,14.9105
GOOGL,2009-12-21,14.94,14.996,14.8915,14.967
GOOGL,2009-12-22,15.0335,15.0375,14.971,15.028
GOOGL,2009-12-23,15.0875,15.322,15.071,15.292
GOOGL,2009-12-24,15.323,15.488,15.307,15.462
GOOGL,2009-12-28,15.5415,15.65,15.462,15.572
GOOGL,2009-12-29,15.6185,15.621,15.457,15.485
GOOGL,2009-12-30,15.4625,15.568,15.45,15.568
GOOGL,2009-12-31,15.619,15.635,15.4995,15.4995
GOOGL,2010-01-04,15.674,15.738,15.606,15.669
GOOGL,2010-01-05,15.6795,15.696,15.5385,15.6
GOOGL,2010-01-06,15.6465,15.6465,15.159,15.2065
GOOGL,2010-01-07,15.235,15.25,14.816,14.8525
GOOGL,2010-01-08,14.8,15.081,14.728,15.0505
GOOGL,2010-01-11,15.1115,15.1115,14.851,15.028
GOOGL,2010-01-12,14.941,14.954,14.7,14.762
GOOGL,2010-01-13,14.412,14.7095,14.3475,14.677
GOOGL,2010-01-14,14.5975,14.855,14.57,14.746
GOOGL,2010-01-15,14.8335,14.839,14.451,14.5
GOOGL,2010-01-19,14.53,14.7605,14.407,14.6905
GOOGL,2010-01-20,14.6495,14.6495,14.382,14.51
GOOGL,2010-01-21,14.586,14.6705,14.306,14.5745
GOOGL,2010-01-22,14.1125,14.265,13.3715,13.75
GOOGL,2010-01-25,13.665,13.747,13.388,13.5
GOOGL,2010-01-26,13.449,13.74,13.407,13.5605
GOOGL,2010-01-27,13.532,13.691,13.3825,13.5525
GOOGL,2010-01-28,13.612,13.675,13.265,13.357
GOOGL,2010-01-29,13.462,13.525,13.14,13.2485
GOOGL,2010-02-01,13.365,13.395,13.2575,13.3255
GOOGL,2010-02-02,13.374,13.374,13.19,13.278
GOOGL,2010-02-03,13.2165,13.5525,13.206,13.5205
GOOGL,2010-02-04,13.425,13.45,13.139,13.1695
GOOGL,2010-02-05,13.21,13.3375,13.0615,13.282
GOOGL,2010-02-08,13.3125,13.55,13.288,13.337
GOOGL,2010-02-09,13.4885,13.538,13.377,13.411
GOOGL,2010-02-10,13.352,13.445,13.1925,13.3615
GOOGL,2010-02-11,13.333,13.512,13.2375,13.41
GOOGL,2010-02-12,13.324,13.429,13.2625,13.328
GOOGL,2010-02-16,13.422,13.603,13.3575,13.5325
GOOGL,2010-02-17,13.561,13.585,13.441,13.475
GOOGL,2010-02-18,13.4385,13.625,13.4035,13.5795
GOOGL,2010-02-19,13.512,13.6,13.496,13.529
GOOGL,2010-02-22,13.68,13.6875,13.5365,13.57
GOOGL,2010-02-23,13.579,13.591,13.308,13.377
GOOGL,2010-02-24,13.36,13.4575,13.263,13.287
GOOGL,2010-02-25,13.169,13.212,13.0,13.1605
GOOGL,2010-02-26,13.175,13.293,13.0,13.17
GOOGL,2010-03-01,13.252,13.332,13.194,13.3175
GOOGL,2010-03-02,13.3755,13.6415,13.3755,13.5265
GOOGL,2010-03-03,13.556,13.703,13.4815,13.633
GOOGL,2010-03-04,13.655,13.903,13.655,13.865
GOOGL,2010-03-05,14.0345,14.19,13.999,14.105
GOOGL,2010-03-08,14.1195,14.1295,14.03,14.062
GOOGL,2010-03-09,13.996,14.115,13.913,14.005
GOOGL,2010-03-10,14.094,14.462,14.0575,14.4115
GOOGL,2010-03-11,14.373,14.653,14.365,14.5285
GOOGL,2010-03-12,14.6925,14.7,14.48,14.4855
GOOGL,2010-03-15,14.1585,14.234,13.9,14.0795
GOOGL,2010-03-16,14.035,14.21,14.021,14.13
GOOGL,2010-03-17,14.1965,14.285,14.107,14.139
GOOGL,2010-03-18,14.1175,14.2075,14.074,14.16
GOOGL,2010-03-19,14.17,14.2,13.932,14.001
GOOGL,2010-03-22,13.8955,14.171,13.857,13.9375
GOOGL,2010-03-23,13.9375,13.9555,13.5515,13.725
GOOGL,2010-03-24,13.638,13.995,13.4925,13.9335
GOOGL,2010-03-25,13.985,14.3,13.9665,14.072
GOOGL,2010-03-26,14.118,14.1835,14.004,14.062
GOOGL,2010-03-29,14.0705,14.115,14.0145,14.0615
GOOGL,2010-03-30,14.074,14.191,14.01,14.1675
GOOGL,2010-03-31,14.126,14.243,14.074,14.175
GOOGL,2010-04-01,14.271,14.3365,14.14,14.22
GOOGL,2010-04-05,14.2815,14.3715,14.225,14.275
GOOGL,2010-04-06,14.206,14.271,14.135,14.2055
GOOGL,2010-04-07,14.1675,14.2165,14.0465,14.0885
GOOGL,2010-04-08,14.083,14.246,14.004,14.187
GOOGL,2010-04-09,14.1725,14.219,14.1,14.1555
GOOGL,2010-04-12,14.184,14.35,14.169,14.318
GOOGL,2010-04-13,14.2805,14.721,14.278,14.669
GOOGL,2010-04-14,14.8,14.8085,14.601,14.725
GOOGL,2010-04-15,14.725,14.946,14.708,14.8825
GOOGL,2010-04-16,14.075,14.22,13.741,13.7575
GOOGL,2010-04-19,13.725,13.849,13.625,13.7525
GOOGL,2010-04-20,13.872,13.99,13.7765,13.876
GOOGL,2010-04-21,13.9185,14.006,13.805,13.8575
GOOGL,2010-04-22,13.779,13.81,13.584,13.6765
GOOGL,2010-04-23,13.7,13.732,13.557,13.625
GOOGL,2010-04-26,13.6125,13.616,13.23,13.291
GOOGL,2010-04-27,13.2235,13.455,13.182,13.2265
GOOGL,2010-04-28,13.3,13.3665,13.026,13.23
GOOGL,2010-04-29,13.3335,13.412,13.172,13.3
GOOGL,2010-04-30,13.282,13.4415,13.136,13.136
GOOGL,2010-05-03,13.1625,13.323,13.131,13.265
GOOGL,2010-05-04,13.163,13.163,12.605,12.659
GOOGL,2010-05-05,12.514,12.893,12.5125,12.744
GOOGL,2010-05-06,12.719,12.937,11.5,12.467
GOOGL,2010-05-07,12.5,12.633,12.033,12.3285
GOOGL,2010-05-10,12.8525,13.069,12.82,13.0315
GOOGL,2010-05-11,12.8875,12.995,12.7055,12.726
GOOGL,2010-05-12,12.7915,12.7975,12.55,12.635
GOOGL,2010-05-13,12.9055,13.0495,12.76,12.772
GOOGL,2010-05-14,12.726,12.75,12.406,12.688
GOOGL,2010-05-17,12.6695,12.7085,12.459,12.699
GOOGL,2010-05-18,12.757,12.774,12.432,12.459
GOOGL,2010-05-19,12.431,12.486,12.1935,12.361
GOOGL,2010-05-20,12.1255,12.139,11.8455,11.871
GOOGL,2010-05-21,11.7325,12.125,11.613,11.817
GOOGL,2010-05-24,12.211,12.245,11.929,11.929
GOOGL,2010-05-25,11.689,11.936,11.605,11.927
GOOGL,2010-05-26,12.225,12.232,11.878,11.887
GOOGL,2010-05-27,12.1215,12.302,12.03,12.2615
GOOGL,2010-05-28,12.221,12.2425,12.076,12.1295
GOOGL,2010-06-01,12.236,12.276,12.039,12.059
GOOGL,2010-06-02,12.1655,12.346,12.038,12.334
GOOGL,2010-06-03,12.378,12.7,12.3715,12.6245
GOOGL,2010-06-04,12.4975,12.731,12.4175,12.48
GOOGL,2010-06-07,12.4765,12.5105,12.079,12.138
GOOGL,2010-06-08,12.196,12.221,11.939,12.1195
GOOGL,2010-06-09,12.181,12.217,11.8015,11.8505
GOOGL,2010-06-10,12.009,12.2125,11.896,12.168
GOOGL,2010-06-11,12.0625,12.218,12.0405,12.2125
GOOGL,2010-06-14,12.344,12.3625,12.08,12.08
GOOGL,2010-06-15,12.08,12.444,12.062,12.441
GOOGL,2010-06-16,12.404,12.6,12.403,12.532
GOOGL,2010-06-17,12.586,12.647,12.417,12.502
GOOGL,2010-06-18,12.563,12.587,12.453,12.501
GOOGL,2010-06-21,12.4955,12.523,12.122,12.214
GOOGL,2010-06-22,12.2475,12.414,12.143,12.149
GOOGL,2010-06-23,12.142,12.148,11.956,12.051
GOOGL,2010-06-24,11.964,12.069,11.834,11.8775
GOOGL,2010-06-25,11.9265,11.927,11.764,11.817
GOOGL,2010-06-28,11.814,11.937,11.7275,11.803
GOOGL,2010-06-29,11.587,11.612,11.278,11.3565
GOOGL,2010-06-30,11.3325,11.442,11.119,11.124
GOOGL,2010-07-01,11.1305,11.208,10.841,10.987
GOOGL,2010-07-02,11.0405,11.0565,10.9,10.914
GOOGL,2010-07-06,11.1,11.19,10.841,10.902
GOOGL,2010-07-07,10.9585,11.282,10.887,11.249
GOOGL,2010-07-08,11.338,11.431,11.244,11.414
GOOGL,2010-07-09,11.8,11.8275,11.5725,11.6865
GOOGL,2010-07-12,11.809,11.982,11.7785,11.896
GOOGL,2010-07-13,12.056,12.324,12.009,12.23
GOOGL,2010-07-14,12.247,12.343,12.1615,12.287
GOOGL,2010-07-15,12.293,12.3635,12.071,12.3505
GOOGL,2010-07-16,11.7265,11.764,11.488,11.497
GOOGL,2010-07-19,11.525,11.7375,11.439,11.6545
GOOGL,2010-07-20,11.526,12.075,11.518,12.04
GOOGL,2010-07-21,12.1,12.141,11.887,11.9375
GOOGL,2010-07-22,12.072,12.22,12.062,12.12
GOOGL,2010-07-23,12.019,12.265,12.011,12.2515
GOOGL,2010-07-26,12.227,12.2595,12.122,12.224
GOOGL,2010-07-27,12.2645,12.4375,12.254,12.316
GOOGL,2010-07-28,12.3735,12.381,12.067,12.109
GOOGL,2010-07-29,12.149,12.222,11.983,12.125
GOOGL,2010-07-30,11.991,12.184,11.9785,12.121
GOOGL,2010-08-02,12.225,12.332,12.1735,12.26
GOOGL,2010-08-03,12.2625,12.3115,12.169,12.246
GOOGL,2010-08-04,12.3045,12.675,12.276,12.658
GOOGL,2010-08-05,12.647,12.715,12.589,12.7025
GOOGL,2010-08-06,12.635,12.6435,12.401,12.5055
GOOGL,2010-08-09,12.556,12.6375,12.534,12.634
GOOGL,2010-08-10,12.559,12.65,12.464,12.593
GOOGL,2010-08-11,12.443,12.45,12.2875,12.2935
GOOGL,2010-08-12,12.0985,12.369,12.063,12.3
GOOGL,2010-08-13,12.225,12.28,12.15,12.159
GOOGL,2010-08-16,12.092,12.247,12.0125,12.14
GOOGL,2010-08-17,12.213,12.3675,12.151,12.263
GOOGL,2010-08-18,12.261,12.272,12.039,12.054
GOOGL,2010-08-19,12.025,12.063,11.681,11.699
GOOGL,2010-08-20,11.699,11.79,11.5255,11.5505
GOOGL,2010-08-23,11.5375,11.706,11.443,11.602
GOOGL,2010-08-24,11.4425,11.459,11.273,11.285
GOOGL,2010-08-25,11.25,11.445,11.25,11.3655
GOOGL,2010-08-26,11.4015,11.4315,11.261,11.2745
GOOGL,2010-08-27,11.314,11.5,11.191,11.471
GOOGL,2010-08-30,11.479,11.494,11.3105,11.317
GOOGL,2010-08-31,11.253,11.372,11.2,11.2505
GOOGL,2010-09-01,11.3745,11.6235,11.3125,11.508
GOOGL,2010-09-02,11.571,11.611,11.508,11.5795
GOOGL,2010-09-03,11.763,11.797,11.686,11.7575
GOOGL,2010-09-07,11.6125,11.69,11.5755,11.61
GOOGL,2010-09-08,11.63,11.8125,11.613,11.7645
GOOGL,2010-09-09,11.946,12.01,11.7645,11.9045
GOOGL,2010-09-10,11.9755,11.995,11.877,11.9035
GOOGL,2010-09-13,12.0225,12.109,11.988,12.057
GOOGL,2010-09-14,12.05,12.119,12.002,12.011
GOOGL,2010-09-15,11.999,12.047,11.9625,12.016
GOOGL,2010-09-16,11.999,12.061,11.985,12.0265
GOOGL,2010-09-17,12.094,12.28,12.0295,12.254
GOOGL,2010-09-20,12.3125,12.76,12.3015,12.707
GOOGL,2010-09-21,12.742,12.9995,12.723,12.8365
GOOGL,2010-09-22,12.8215,12.9445,12.792,12.9
GOOGL,2010-09-23,12.865,12.9925,12.7825,12.837
GOOGL,2010-09-24,13.0435,13.196,12.9565,13.182
GOOGL,2010-09-27,13.221,13.421,13.221,13.26
GOOGL,2010-09-28,13.337,13.34,12.9615,13.179
GOOGL,2010-09-29,13.196,13.3235,13.118,13.1925
GOOGL,2010-09-30,13.229,13.297,12.973,13.145
GOOGL,2010-10-01,13.25,13.2655,13.075,13.1405
GOOGL,2010-10-04,13.124,13.206,12.971,13.059
GOOGL,2010-10-05,13.2095,13.5,13.1635,13.456
GOOGL,2010-10-06,13.4815,13.499,13.2485,13.359
GOOGL,2010-10-07,13.405,13.43,13.2285,13.25
GOOGL,2010-10-08,13.319,13.44,13.1905,13.409
GOOGL,2010-10-11,13.462,13.615,13.429,13.471
GOOGL,2010-10-12,13.503,13.65,13.445,13.535
GOOGL,2010-10-13,13.675,13.687,13.5585,13.5825
GOOGL,2010-10-14,13.6045,13.631,13.428,13.523
GOOGL,2010-10-15,14.982,15.041,14.79,15.0365
GOOGL,2010-10-18,15.0135,15.4925,15.0135,15.443
GOOGL,2010-10-19,15.221,15.3705,15.0715,15.196
GOOGL,2010-10-20,15.2035,15.4345,15.1875,15.1995
GOOGL,2010-10-21,15.288,15.4,15.15,15.3
GOOGL,2010-10-22,15.298,15.3705,15.251,15.313
GOOGL,2010-10-25,15.39,15.6185,15.374,15.4125
GOOGL,2010-10-26,15.3275,15.531,15.276,15.465
GOOGL,2010-10-27,15.394,15.5,15.3085,15.412
GOOGL,2010-10-28,15.501,15.525,15.3325,15.4645
GOOGL,2010-10-29,15.427,15.475,15.325,15.3425
GOOGL,2010-11-01,15.393,15.5165,15.28,15.375
GOOGL,2010-11-02,15.4665,15.5,15.3645,15.39
GOOGL,2010-11-03,15.4375,15.546,15.3375,15.5045
GOOGL,2010-11-04,15.616,15.748,15.5525,15.607
GOOGL,2010-11-05,15.5795,15.637,15.528,15.627
GOOGL,2010-11-08,15.6005,15.737,15.578,15.669
GOOGL,2010-11-09,15.75,15.771,15.513,15.6205
GOOGL,2010-11-10,15.552,15.575,15.438,15.572
GOOGL,2010-11-11,15.4925,15.496,15.355,15.43
GOOGL,2010-11-12,15.35,15.4225,15.0385,15.082
GOOGL,2010-11-15,15.077,15.1,14.851,14.887
GOOGL,2010-11-16,14.819,14.947,14.5865,14.593
GOOGL,2010-11-17,14.625,14.7375,14.534,14.5885
GOOGL,2010-11-18,14.725,14.9995,14.714,14.914
GOOGL,2010-11-19,14.925,14.947,14.7585,14.771
GOOGL,2010-11-22,14.687,14.836,14.569,14.7805
GOOGL,2010-11-23,14.675,14.725,14.455,14.575
GOOGL,2010-11-24,14.6825,14.915,14.676,14.874
GOOGL,2010-11-26,14.7615,14.8245,14.675,14.75
GOOGL,2010-11-29,14.729,14.745,14.499,14.553
GOOGL,2010-11-30,14.358,14.358,13.8325,13.893
GOOGL,2010-12-01,14.075,14.2895,14.06,14.109
GOOGL,2010-12-02,14.2165,14.3335,14.134,14.2955
GOOGL,2010-12-03,14.2365,14.412,14.2,14.325
GOOGL,2010-12-06,14.5145,14.55,14.415,14.459
GOOGL,2010-12-07,14.782,14.825,14.65,14.6785
GOOGL,2010-12-08,14.799,14.813,14.5925,14.7635
GOOGL,2010-12-09,14.847,14.8895,14.725,14.7875
GOOGL,2010-12-10,14.8285,14.85,14.757,14.805
GOOGL,2010-12-13,14.928,15.075,14.852,14.8655
GOOGL,2010-12-14,14.927,14.957,14.812,14.873
GOOGL,2010-12-15,14.809,14.9115,14.729,14.7575
GOOGL,2010-12-16,14.821,14.844,14.702,14.793
GOOGL,2010-12-17,14.775,14.814,14.6915,14.77
GOOGL,2010-12-20,14.855,14.947,14.7165,14.8765
GOOGL,2010-12-21,14.9645,15.118,14.94,15.077
GOOGL,2010-12-22,15.1,15.175,15.082,15.137
GOOGL,2010-12-23,15.1335,15.15,15.051,15.106
GOOGL,2010-12-27,15.0685,15.0945,14.9875,15.0595
GOOGL,2010-12-28,15.051,15.097,14.95,14.973
GOOGL,2010-12-29,15.05,15.06,14.973,15.025
GOOGL,2010-12-30,14.95,15.0335,14.935,14.9715
GOOGL,2010-12-31,14.906,14.945,14.801,14.849
GOOGL,2011-01-03,14.912,15.14,14.912,15.109
GOOGL,2011-01-04,15.1405,15.1545,15.003,15.053
GOOGL,2011-01-05,15.002,15.2585,15.001,15.227
GOOGL,2011-01-06,15.267,15.4605,15.251,15.3375
GOOGL,2011-01-07,15.398,15.456,15.253,15.411
GOOGL,2011-01-10,15.37,15.385,15.214,15.355
GOOGL,2011-01-11,15.443,15.47,15.3625,15.4
GOOGL,2011-01-12,15.484,15.484,15.369,15.422
GOOGL,2011-01-13,15.424,15.4915,15.354,15.4175
GOOGL,2011-01-14,15.435,15.607,15.427,15.6045
GOOGL,2011-01-18,15.6675,16.05,15.632,15.991
GOOGL,2011-01-19,16.053,16.074,15.7415,15.794
GOOGL,2011-01-20,15.805,15.852,15.582,15.669
GOOGL,2011-01-21,15.9895,16.043,15.284,15.296
GOOGL,2011-01-24,15.188,15.312,15.031,15.277
GOOGL,2011-01-25,15.205,15.5175,15.163,15.498
GOOGL,2011-01-26,15.5085,15.562,15.382,15.4125
GOOGL,2011-01-27,15.447,15.4925,15.331,15.42
GOOGL,2011-01-28,15.477,15.509,14.994,15.025
GOOGL,2011-01-31,15.09,15.112,14.8885,15.009
GOOGL,2011-02-01,15.112,15.334,15.078,15.276
GOOGL,2011-02-02,15.275,15.3585,15.188,15.3
GOOGL,2011-02-03,15.237,15.2865,15.153,15.254
GOOGL,2011-02-04,15.254,15.286,15.165,15.2745
GOOGL,2011-02-07,15.254,15.46,15.23,15.357
GOOGL,2011-02-08,15.373,15.491,15.363,15.4595
GOOGL,2011-02-09,15.4185,15.4865,15.3085,15.4125
GOOGL,2011-02-10,15.3475,15.4375,15.289,15.411
GOOGL,2011-02-11,15.345,15.625,15.325,15.6125
GOOGL,2011-02-14,15.5835,15.741,15.501,15.704
GOOGL,2011-02-15,15.683,15.752,15.5775,15.604
GOOGL,2011-02-16,15.6395,15.6625,15.5525,15.6055
GOOGL,2011-02-17,15.526,15.681,15.507,15.6315
GOOGL,2011-02-18,15.65,15.7795,15.6045,15.752
GOOGL,2011-02-22,15.5075,15.623,15.194,15.255
GOOGL,2011-02-23,15.256,15.3675,15.1,15.283
GOOGL,2011-02-24,15.285,15.327,15.034,15.2205
GOOGL,2011-02-25,15.2875,15.368,15.2375,15.251
GOOGL,2011-02-28,15.249,15.412,15.2,15.335
GOOGL,2011-03-01,15.4445,15.4805,14.9825,15.019
GOOGL,2011-03-02,15.002,15.15,14.88,15.02
GOOGL,2011-03-03,15.1595,15.287,15.125,15.239
GOOGL,2011-03-04,15.2085,15.2245,15.005,15.0155
GOOGL,2011-03-07,15.0735,15.0925,14.675,14.7915
GOOGL,2011-03-08,14.823,14.9495,14.755,14.8075
GOOGL,2011-03-09,14.775,14.863,14.644,14.794
GOOGL,2011-03-10,14.636,14.6655,14.4865,14.5075
GOOGL,2011-03-11,14.4555,14.5,14.3335,14.418
GOOGL,2011-03-14,14.32,14.457,14.2005,14.25
GOOGL,2011-03-15,13.9285,14.275,13.8875,14.239
GOOGL,2011-03-16,14.2,14.245,13.782,13.9275
GOOGL,2011-03-17,14.112,14.225,14.0135,14.034
GOOGL,2011-03-18,14.116,14.2,13.9935,14.0265
GOOGL,2011-03-21,14.2335,14.495,14.2255,14.4125
GOOGL,2011-03-22,14.4375,14.481,14.313,14.433
GOOGL,2011-03-23,14.38,14.5615,14.3,14.554
GOOGL,2011-03-24,14.641,14.71,14.47,14.672
GOOGL,2011-03-25,14.652,14.673,14.481,14.4935
GOOGL,2011-03-28,14.552,14.625,14.368,14.384
GOOGL,2011-03-29,14.4,14.547,14.325,14.543
GOOGL,2011-03-30,14.6225,14.6375,14.5145,14.546
GOOGL,2011-03-31,14.5925,14.704,14.5435,14.669
GOOGL,2011-04-01,14.7255,14.88,14.719,14.795
GOOGL,2011-04-04,14.819,14.8685,14.5775,14.692
GOOGL,2011-04-05,14.527,14.537,14.142,14.227
GOOGL,2011-04-06,14.3055,14.379,14.2,14.3545
GOOGL,2011-04-07,14.393,14.516,14.355,14.5
GOOGL,2011-04-08,14.622,14.622,14.4515,14.454
GOOGL,2011-04-11,14.405,14.4525,14.325,14.434
GOOGL,2011-04-12,14.375,14.423,14.201,14.265
GOOGL,2011-04-13,14.388,14.44,14.294,14.407
GOOGL,2011-04-14,14.3905,14.4865,14.3025,14.463
GOOGL,2011-04-15,13.628,13.644,13.2515,13.2675
GOOGL,2011-04-18,13.1605,13.1915,12.975,13.171
GOOGL,2011-04-19,13.249,13.272,13.0225,13.038
GOOGL,2011-04-20,13.1475,13.1705,13.035,13.143
GOOGL,2011-04-21,13.187,13.207,13.06,13.1275
GOOGL,2011-04-25,13.1345,13.175,13.05,13.126
GOOGL,2011-04-26,13.163,13.436,13.13,13.3205
GOOGL,2011-04-27,13.447,13.453,13.359,13.444
GOOGL,2011-04-28,13.4515,13.481,13.352,13.449
GOOGL,2011-04-29,13.5,13.6025,13.463,13.6025
GOOGL,2011-05-02,13.632,13.643,13.428,13.464
GOOGL,2011-05-03,13.428,13.55,13.241,13.347
GOOGL,2011-05-04,13.379,13.475,13.3255,13.395
GOOGL,2011-05-05,13.337,13.4855,13.2875,13.357
GOOGL,2011-05-06,13.454,13.5365,13.3795,13.3825
GOOGL,2011-05-09,13.3835,13.462,13.2775,13.442
GOOGL,2011-05-10,13.5,13.6105,13.4385,13.5665
GOOGL,2011-05-11,13.5035,13.5885,13.3425,13.3865
GOOGL,2011-05-12,13.381,13.4235,13.273,13.376
GOOGL,2011-05-13,13.3665,13.398,13.226,13.2385
GOOGL,2011-05-16,13.1575,13.182,12.91,12.9605
GOOGL,2011-05-17,12.876,13.2805,12.876,13.2615
GOOGL,2011-05-18,13.2385,13.2585,13.1425,13.245
GOOGL,2011-05-19,13.322,13.4135,13.243,13.281
GOOGL,2011-05-20,13.295,13.2965,13.078,13.101
GOOGL,2011-05-23,12.915,13.0,12.835,12.96
GOOGL,2011-05-24,13.011,13.099,12.954,12.9565
GOOGL,2011-05-25,12.946,13.069,12.931,12.9915
GOOGL,2011-05-26,12.9425,13.053,12.875,12.953
GOOGL,2011-05-27,12.962,13.045,12.9075,13.0225
GOOGL,2011-05-31,13.1305,13.226,13.0875,13.2255
GOOGL,2011-06-01,13.201,13.33,13.1325,13.14
GOOGL,2011-06-02,13.1895,13.2575,13.062,13.2015
GOOGL,2011-06-03,13.05,13.19,13.0375,13.077
GOOGL,2011-06-06,13.0885,13.1705,12.981,13.0265
GOOGL,2011-06-07,13.0675,13.116,12.975,12.976
GOOGL,2011-06-08,12.9135,13.031,12.8945,12.979
GOOGL,2011-06-09,13.0,13.0,12.891,12.918
GOOGL,2011-06-10,12.852,12.9175,12.732,12.738
GOOGL,2011-06-13,12.75,12.755,12.554,12.618
GOOGL,2011-06-14,12.704,12.852,12.675,12.709
GOOGL,2011-06-15,12.626,12.709,12.515,12.574
GOOGL,2011-06-16,12.57,12.664,12.417,12.509
GOOGL,2011-06-17,12.6545,12.667,12.12,12.1255
GOOGL,2011-06-20,12.125,12.156,11.981,12.1145
GOOGL,2011-06-21,12.18,12.3485,12.118,12.325
GOOGL,2011-06-22,12.286,12.309,12.168,12.175
GOOGL,2011-06-23,12.0505,12.0715,11.843,12.0055
GOOGL,2011-06-24,12.018,12.019,11.8255,11.872
GOOGL,2011-06-27,11.85,12.21,11.84,12.07
GOOGL,2011-06-28,12.124,12.405,12.1005,12.341
GOOGL,2011-06-29,12.399,12.506,12.3095,12.439
GOOGL,2011-06-30,12.55,12.667,12.5375,12.6595
GOOGL,2011-07-01,12.6685,13.0295,12.6595,13.026
GOOGL,2011-07-05,13.1325,13.385,13.1325,13.311
GOOGL,2011-07-06,13.3375,13.463,13.326,13.384
GOOGL,2011-07-07,13.525,13.767,13.397,13.665
GOOGL,2011-07-08,13.324,13.441,13.182,13.3
GOOGL,2011-07-11,13.2045,13.3995,13.1375,13.182
GOOGL,2011-07-12,13.204,13.4855,13.15,13.35
GOOGL,2011-07-13,13.425,13.6,13.412,13.4565
GOOGL,2011-07-14,13.478,13.55,13.168,13.2235
GOOGL,2011-07-15,14.9375,15.006,14.704,14.9405
GOOGL,2011-07-18,14.812,15.051,14.8,14.8735
GOOGL,2011-07-19,14.9035,15.117,14.888,15.0635
GOOGL,2011-07-20,15.0545,15.071,14.884,14.884
GOOGL,2011-07-21,14.851,15.2015,14.85,15.175
GOOGL,2011-07-22,15.135,15.4875,15.107,15.456
GOOGL,2011-07-25,15.334,15.635,15.325,15.4745
GOOGL,2011-07-26,15.451,15.6875,15.4305,15.563
GOOGL,2011-07-27,15.4295,15.524,15.119,15.1805
GOOGL,2011-07-28,15.13,15.3995,15.075,15.2735
GOOGL,2011-07-29,15.106,15.374,15.0925,15.0925
GOOGL,2011-08-01,15.2755,15.3875,14.9795,15.169
GOOGL,2011-08-02,15.15,15.2415,14.7895,14.81
GOOGL,2011-08-03,14.857,15.075,14.591,15.029
GOOGL,2011-08-04,14.875,14.971,14.437,14.438
GOOGL,2011-08-05,14.5635,14.75,14.05,14.476
GOOGL,2011-08-08,14.055,14.225,13.609,13.6505
GOOGL,2011-08-09,14.025,14.365,13.525,14.335
GOOGL,2011-08-10,14.0345,14.103,13.693,13.725
GOOGL,2011-08-11,13.85,14.2125,13.71,14.053
GOOGL,2011-08-12,14.2375,14.2625,14.01,14.094
GOOGL,2011-08-15,13.837,14.125,13.651,13.931
GOOGL,2011-08-16,13.8105,13.811,13.2575,13.475
GOOGL,2011-08-17,13.5,13.5925,13.269,13.329
GOOGL,2011-08-18,13.087,13.122,12.512,12.622
GOOGL,2011-08-19,12.492,12.872,12.2715,12.273
GOOGL,2011-08-22,12.6,12.675,12.363,12.454
GOOGL,2011-08-23,12.5875,13.035,12.4765,12.9705
GOOGL,2011-08-24,12.9835,13.25,12.931,13.082
GOOGL,2011-08-25,13.2645,13.432,12.9575,13.001
GOOGL,2011-08-26,12.999,13.2615,12.8285,13.1715
GOOGL,2011-08-29,13.364,13.4865,13.339,13.477
GOOGL,2011-08-30,13.4545,13.575,13.27,13.5175
GOOGL,2011-08-31,13.6285,13.6575,13.4,13.524
GOOGL,2011-09-01,13.519,13.596,13.2805,13.3125
GOOGL,2011-09-02,13.1245,13.198,13.018,13.121
GOOGL,2011-09-06,12.792,13.069,12.7625,13.0545
GOOGL,2011-09-07,13.2615,13.3985,13.185,13.351
GOOGL,2011-09-08,13.345,13.4775,13.2975,13.374
GOOGL,2011-09-09,13.285,13.366,13.03,13.121
GOOGL,2011-09-12,12.949,13.3,12.9375,13.253
GOOGL,2011-09-13,13.3,13.347,13.085,13.238
GOOGL,2011-09-14,13.315,13.424,13.1455,13.302
GOOGL,2011-09-15,13.3875,13.6245,13.364,13.564
GOOGL,2011-09-16,13.62,13.671,13.5785,13.667
GOOGL,2011-09-19,13.5075,13.7475,13.3845,13.6665
GOOGL,2011-09-20,13.735,13.963,13.5665,13.666
GOOGL,2011-09-21,13.692,13.875,13.4715,13.48
GOOGL,2011-09-22,13.156,13.2195,12.85,13.0165
GOOGL,2011-09-23,12.914,13.1605,12.8625,13.138
GOOGL,2011-09-26,13.181,13.323,12.831,13.297
GOOGL,2011-09-27,13.455,13.676,13.401,13.4835
GOOGL,2011-09-28,13.5375,13.6005,13.1925,13.221
GOOGL,2011-09-29,13.401,13.4325,12.985,13.1875
GOOGL,2011-09-30,13.005,13.1,12.8595,12.876
GOOGL,2011-10-03,12.7335,12.8,12.375,12.388
GOOGL,2011-10-04,12.251,12.586,12.015,12.5475
GOOGL,2011-10-05,12.4,12.695,12.019,12.6175
GOOGL,2011-10-06,12.6975,12.881,12.565,12.868
GOOGL,2011-10-07,12.921,13.0125,12.7575,12.878
GOOGL,2011-10-10,13.1295,13.437,13.08,13.429
GOOGL,2011-10-11,13.3365,13.67,13.3365,13.5795
GOOGL,2011-10-12,13.703,13.881,13.616,13.7125
GOOGL,2011-10-13,13.751,13.975,13.7005,13.975
GOOGL,2011-10-14,14.987,14.99,14.6895,14.792
GOOGL,2011-10-17,14.593,14.796,14.45,14.56
GOOGL,2011-10-18,14.505,14.814,14.435,14.763
GOOGL,2011-10-19,14.6835,14.8015,14.4805,14.5175
GOOGL,2011-10-20,14.5485,14.722,14.488,14.5915
GOOGL,2011-10-21,14.738,14.819,14.6675,14.762
GOOGL,2011-10-24,14.669,14.999,14.6625,14.9105
GOOGL,2011-10-25,14.825,14.875,14.571,14.579
GOOGL,2011-10-26,14.7385,14.7545,14.3215,14.6575
GOOGL,2011-10-27,14.9605,15.0675,14.8325,14.9665
GOOGL,2011-10-28,14.863,15.0575,14.856,15.0035
GOOGL,2011-10-31,14.877,14.9925,14.7915,14.816
GOOGL,2011-11-01,14.5025,14.638,14.419,14.466
GOOGL,2011-11-02,14.6225,14.699,14.512,14.6205
GOOGL,2011-11-03,14.675,14.9375,14.593,14.9375
GOOGL,2011-11-04,14.8375,14.9935,14.8105,14.9035
GOOGL,2011-11-07,14.833,15.2195,14.806,15.2085
GOOGL,2011-11-08,15.237,15.359,15.09,15.3085
GOOGL,2011-11-09,15.1065,15.235,14.9665,15.024
GOOGL,2011-11-10,15.148,15.149,14.789,14.877
GOOGL,2011-11-11,15.0375,15.302,14.965,15.209
GOOGL,2011-11-14,15.2025,15.452,15.1945,15.325
GOOGL,2011-11-15,15.32,15.452,15.2625,15.414
GOOGL,2011-11-16,15.302,15.4575,15.265,15.287
GOOGL,2011-11-17,15.251,15.307,14.9195,15.022
GOOGL,2011-11-18,15.05,15.1125,14.844,14.872
GOOGL,2011-11-21,14.6935,14.7125,14.302,14.5235
GOOGL,2011-11-22,14.5,14.624,14.381,14.5
GOOGL,2011-11-23,14.3795,14.506,14.253,14.253
GOOGL,2011-11-25,14.13,14.357,14.0335,14.034
GOOGL,2011-11-28,14.484,14.7205,14.4125,14.705
GOOGL,2011-11-29,14.6945,14.759,14.5335,14.573
GOOGL,2011-11-30,14.949,14.988,14.802,14.985
GOOGL,2011-12-01,15.0,15.4,14.975,15.344
GOOGL,2011-12-02,15.434,15.6,15.4065,15.509
GOOGL,2011-12-05,15.691,15.7975,15.56,15.641
GOOGL,2011-12-06,15.575,15.7155,15.506,15.594
GOOGL,2011-12-07,15.542,15.6415,15.4525,15.585
GOOGL,2011-12-08,15.526,15.6865,15.3825,15.401
GOOGL,2011-12-09,15.445,15.728,15.425,15.6855
GOOGL,2011-12-12,15.55,15.6545,15.507,15.635
GOOGL,2011-12-13,15.719,15.914,15.571,15.641
GOOGL,2011-12-14,15.572,15.608,15.312,15.452
GOOGL,2011-12-15,15.563,15.6,15.4675,15.4885
GOOGL,2011-12-16,15.608,15.733,15.537,15.649
GOOGL,2011-12-19,15.7,15.7125,15.5,15.546
GOOGL,2011-12-20,15.7,15.796,15.7,15.759
GOOGL,2011-12-21,15.75,15.7955,15.474,15.6455
GOOGL,2011-12-22,15.688,15.793,15.675,15.7425
GOOGL,2011-12-23,15.8,15.867,15.764,15.8285
GOOGL,2011-12-27,15.801,16.112,15.8,16.006
GOOGL,2011-12-28,16.079,16.125,15.9525,15.9925
GOOGL,2011-12-29,16.031,16.075,15.88,16.06
GOOGL,2011-12-30,16.0505,16.169,16.0505,16.1475
GOOGL,2012-01-03,16.31,16.704,16.309,16.635
GOOGL,2012-01-04,16.631,16.756,16.5155,16.707
GOOGL,2012-01-05,16.553,16.599,16.406,16.475
GOOGL,2012-01-06,16.496,16.5,16.245,16.2505
GOOGL,2012-01-09,16.1625,16.175,15.531,15.5615
GOOGL,2012-01-10,15.746,15.845,15.423,15.5785
GOOGL,2012-01-11,15.5875,15.735,15.528,15.649
GOOGL,2012-01-12,15.78,15.822,15.6625,15.741
GOOGL,2012-01-13,15.6565,15.674,15.5265,15.625
GOOGL,2012-01-17,15.776,15.7995,15.642,15.7145
GOOGL,2012-01-18,15.666,15.85,15.553,15.823
GOOGL,2012-01-19,16.024,16.025,15.7865,15.9895
GOOGL,2012-01-20,14.763,14.775,14.5425,14.65
GOOGL,2012-01-23,14.65,14.7165,14.579,14.638
GOOGL,2012-01-24,14.639,14.692,14.45,14.523
GOOGL,2012-01-25,14.438,14.468,14.1595,14.237
GOOGL,2012-01-26,14.3,14.362,14.1135,14.2025
GOOGL,2012-01-27,14.2695,14.508,14.2335,14.4995
GOOGL,2012-01-30,14.475,14.5,14.335,14.4425
GOOGL,2012-01-31,14.575,14.6,14.379,14.503
GOOGL,2012-02-01,14.623,14.6375,14.4785,14.521
GOOGL,2012-02-02,14.622,14.66,14.552,14.628
GOOGL,2012-02-03,14.7665,14.927,14.701,14.9085
GOOGL,2012-02-06,14.881,15.271,14.85,15.227
GOOGL,2012-02-07,15.179,15.235,15.094,15.169
GOOGL,2012-02-08,15.2165,15.284,15.1185,15.246
GOOGL,2012-02-09,15.3005,15.3625,15.225,15.2865
GOOGL,2012-02-10,15.196,15.203,15.1,15.148
GOOGL,2012-02-13,15.251,15.346,15.2505,15.305
GOOGL,2012-02-14,15.2885,15.3,15.119,15.244
GOOGL,2012-02-15,15.3,15.323,15.064,15.139
GOOGL,2012-02-16,15.0705,15.22,14.943,15.163
GOOGL,2012-02-17,15.124,15.191,15.06,15.116
GOOGL,2012-02-21,15.097,15.447,15.072,15.35
GOOGL,2012-02-22,15.291,15.4195,15.168,15.1985
GOOGL,2012-02-23,15.168,15.1985,15.009,15.153
GOOGL,2012-02-24,15.184,15.291,15.138,15.2475
GOOGL,2012-02-27,15.165,15.309,15.1265,15.2325
GOOGL,2012-02-28,15.25,15.494,15.192,15.46
GOOGL,2012-02-29,15.454,15.64,15.3875,15.456
GOOGL,2012-03-01,15.5565,15.6425,15.454,15.56
GOOGL,2012-03-02,15.54,15.6,15.508,15.531
GOOGL,2012-03-05,15.51,15.562,15.2845,15.356
GOOGL,2012-03-06,15.202,15.22,14.846,15.124
GOOGL,2012-03-07,15.2315,15.28,15.1465,15.17
GOOGL,2012-03-08,15.25,15.2875,15.159,15.1785
GOOGL,2012-03-09,15.195,15.2975,15.0,15.006
GOOGL,2012-03-12,15.0,15.175,14.9815,15.129
GOOGL,2012-03-13,15.219,15.446,15.1385,15.4445
GOOGL,2012-03-14,15.375,15.5695,15.3365,15.4
GOOGL,2012-03-15,15.4135,15.5875,15.371,15.528
GOOGL,2012-03-16,15.522,15.648,15.501,15.626
GOOGL,2012-03-19,15.578,15.932,15.531,15.8495
GOOGL,2012-03-20,15.773,15.9015,15.682,15.837
GOOGL,2012-03-21,15.865,16.185,15.813,15.9995
GOOGL,2012-03-22,15.9455,16.22,15.775,16.151
GOOGL,2012-03-23,16.165,16.2125,16.0225,16.065
GOOGL,2012-03-26,16.149,16.237,15.9885,16.2335
GOOGL,2012-03-27,16.176,16.3375,16.12,16.1755
GOOGL,2012-03-28,16.303,16.465,16.277,16.394
GOOGL,2012-03-29,16.336,16.415,16.1075,16.21
GOOGL,2012-03-30,16.294,16.337,16.025,16.031
GOOGL,2012-04-02,16.019,16.1875,15.871,16.173
GOOGL,2012-04-03,16.135,16.199,15.966,16.0655
GOOGL,2012-04-04,15.9615,15.975,15.7775,15.879
GOOGL,2012-04-05,15.806,15.9105,15.7145,15.808
GOOGL,2012-04-09,15.712,15.8835,15.632,15.771
GOOGL,2012-04-10,15.838,15.8625,15.6135,15.6715
GOOGL,2012-04-11,15.849,15.9,15.7825,15.899
GOOGL,2012-04-12,16.059,16.3285,16.0065,16.275
GOOGL,2012-04-13,16.1885,16.225,15.5885,15.615
GOOGL,2012-04-16,15.587,15.595,15.0415,15.152
GOOGL,2012-04-17,15.214,15.4425,15.175,15.2395
GOOGL,2012-04-18,15.201,15.32,15.07,15.1865
GOOGL,2012-04-19,15.1425,15.4065,14.975,14.9825
GOOGL,2012-04-20,15.106,15.221,14.896,14.9015
GOOGL,2012-04-23,14.8225,14.9615,14.755,14.94
GOOGL,2012-04-24,14.956,15.166,14.933,15.032
GOOGL,2012-04-25,15.1,15.284,15.072,15.243
GOOGL,2012-04-26,15.273,15.45,15.2425,15.387
GOOGL,2012-04-27,15.3755,15.4185,15.265,15.3745
GOOGL,2012-04-30,15.325,15.402,15.015,15.121
GOOGL,2012-05-01,15.095,15.29,15.005,15.1105
GOOGL,2012-05-02,15.03,15.203,15.015,15.1815
GOOGL,2012-05-03,15.2405,15.371,15.224,15.2755
GOOGL,2012-05-04,15.148,15.197,14.92,14.924
GOOGL,2012-05-07,14.875,15.2645,14.875,15.1885
GOOGL,2012-05-08,15.138,15.4225,15.0175,15.32
GOOGL,2012-05-09,15.1705,15.4095,15.045,15.229
GOOGL,2012-05-10,15.324,15.405,15.256,15.3415
GOOGL,2012-05-11,15.259,15.3635,15.119,15.131
GOOGL,2012-05-14,15.0195,15.2125,15.0145,15.1
GOOGL,2012-05-15,15.134,15.375,15.094,15.278
GOOGL,2012-05-16,15.447,15.7525,15.3985,15.723
GOOGL,2012-05-17,15.845,15.944,15.531,15.576
GOOGL,2012-05-18,15.6275,15.8105,14.9175,15.01
GOOGL,2012-05-21,15.013,15.3925,15.0,15.353
GOOGL,2012-05-22,15.336,15.345,14.9,15.02
GOOGL,2012-05-23,15.041,15.24,14.928,15.2365
GOOGL,2012-05-24,15.229,15.298,14.972,15.0915
GOOGL,2012-05-25,15.025,15.043,14.707,14.788
GOOGL,2012-05-29,14.895,14.978,14.708,14.8585
GOOGL,2012-05-30,14.704,14.7975,14.588,14.706
GOOGL,2012-05-31,14.718,14.75,14.475,14.5215
GOOGL,2012-06-01,14.295,14.316,14.209,14.2745
GOOGL,2012-06-04,14.2555,14.512,14.25,14.465
GOOGL,2012-06-05,14.3865,14.453,14.162,14.26
GOOGL,2012-06-06,14.412,14.549,14.34,14.5145
GOOGL,2012-06-07,14.69,14.697,14.431,14.456
GOOGL,2012-06-08,14.396,14.525,14.3645,14.5115
GOOGL,2012-06-11,14.605,14.633,14.1675,14.2125
GOOGL,2012-06-12,14.244,14.2575,13.9645,14.1275
GOOGL,2012-06-13,14.043,14.175,13.967,14.027
GOOGL,2012-06-14,14.0325,14.127,13.913,13.976
GOOGL,2012-06-15,14.0085,14.113,13.927,14.113
GOOGL,2012-06-18,14.0655,14.355,13.981,14.271
GOOGL,2012-06-19,14.34,14.607,14.328,14.538
GOOGL,2012-06-20,14.495,14.5,14.338,14.438
GOOGL,2012-06-21,14.496,14.496,14.093,14.13
GOOGL,2012-06-22,14.2,14.287,14.1455,14.287
GOOGL,2012-06-25,14.1835,14.202,13.934,14.0175
GOOGL,2012-06-26,14.069,14.165,13.987,14.117
GOOGL,2012-06-27,14.1925,14.35,14.1505,14.2325
GOOGL,2012-06-28,14.1475,14.156,13.93,14.1075
GOOGL,2012-06-29,14.374,14.503,14.305,14.502
GOOGL,2012-07-02,14.5455,14.575,14.4125,14.512
GOOGL,2012-07-03,14.5,14.71,14.45,14.696
GOOGL,2012-07-05,14.719,15.0015,14.7135,14.898
GOOGL,2012-07-06,14.8115,14.838,14.5705,14.6495
GOOGL,2012-07-09,14.624,14.715,14.531,14.65
GOOGL,2012-07-10,14.755,14.8105,14.4685,14.5425
GOOGL,2012-07-11,14.4075,14.446,14.1235,14.28
GOOGL,2012-07-12,14.178,14.298,14.052,14.262
GOOGL,2012-07-13,14.304,14.479,14.2135,14.413
GOOGL,2012-07-16,14.409,14.48,14.2945,14.373
GOOGL,2012-07-17,14.4605,14.5165,14.21,14.418
GOOGL,2012-07-18,14.4245,14.5925,14.403,14.519
GOOGL,2012-07-19,14.6535,14.962,14.65,14.8265
GOOGL,2012-07-20,15.219,15.3235,14.9545,15.2705
GOOGL,2012-07-23,15.012,15.459,14.956,15.388
GOOGL,2012-07-24,15.375,15.448,15.1085,15.1895
GOOGL,2012-07-25,15.208,15.3345,15.134,15.2
GOOGL,2012-07-26,15.375,15.422,15.251,15.334
GOOGL,2012-07-27,15.472,15.875,15.4375,15.874
GOOGL,2012-07-30,15.901,16.065,15.7375,15.8075
GOOGL,2012-07-31,15.7065,15.9125,15.7055,15.824
GOOGL,2012-08-01,15.9325,15.988,15.7845,15.817
GOOGL,2012-08-02,15.638,15.951,15.585,15.719
GOOGL,2012-08-03,16.0,16.093,15.9035,16.0335
GOOGL,2012-08-06,15.99,16.2345,15.9805,16.0705
GOOGL,2012-08-07,16.045,16.1065,15.912,16.0135
GOOGL,2012-08-08,15.976,16.147,15.9625,16.056
GOOGL,2012-08-09,16.113,16.159,16.038,16.059
GOOGL,2012-08-10,15.965,16.056,15.903,16.05
GOOGL,2012-08-13,16.1855,16.504,16.167,16.5
GOOGL,2012-08-14,16.481,16.821,16.475,16.7165
GOOGL,2012-08-15,16.757,16.856,16.6025,16.6885
GOOGL,2012-08-16,16.688,16.866,16.677,16.822
GOOGL,2012-08-17,16.853,16.931,16.7925,16.9285
GOOGL,2012-08-20,16.8875,16.972,16.8165,16.8885
GOOGL,2012-08-21,16.828,16.95,16.554,16.738
GOOGL,2012-08-22,16.6845,17.015,16.6675,16.9295
GOOGL,2012-08-23,16.857,17.012,16.775,16.92
GOOGL,2012-08-24,16.89,17.011,16.852,16.966
GOOGL,2012-08-27,16.575,16.8,16.481,16.7305
GOOGL,2012-08-28,16.625,16.9405,16.6185,16.931
GOOGL,2012-08-29,16.934,17.225,16.904,17.2
GOOGL,2012-08-30,17.106,17.185,17.0045,17.042
GOOGL,2012-08-31,17.1,17.2145,17.001,17.127
GOOGL,2012-09-04,17.114,17.125,16.8375,17.026
GOOGL,2012-09-05,17.0,17.1625,16.9785,17.018
GOOGL,2012-09-06,17.149,17.497,17.118,17.485
GOOGL,2012-09-07,17.5,17.806,17.442,17.654
GOOGL,2012-09-10,17.744,17.82,17.46,17.519
GOOGL,2012-09-11,17.449,17.516,17.275,17.305
GOOGL,2012-09-12,17.235,17.373,17.022,17.272
GOOGL,2012-09-13,17.327,17.725,17.2635,17.651
GOOGL,2012-09-14,17.74,17.825,17.675,17.742
GOOGL,2012-09-17,17.724,17.822,17.625,17.7495
GOOGL,2012-09-18,17.6945,17.9665,17.6695,17.957
GOOGL,2012-09-19,17.9375,18.214,17.91,18.1875
GOOGL,2012-09-20,18.112,18.2845,18.0305,18.203
GOOGL,2012-09-21,18.305,18.373,18.253,18.35
GOOGL,2012-09-24,18.275,18.751,18.256,18.7345
GOOGL,2012-09-25,18.826,19.122,18.6915,18.729
GOOGL,2012-09-26,18.746,19.031,18.525,18.8365
GOOGL,2012-09-27,18.999,19.071,18.791,18.9125
GOOGL,2012-09-28,18.854,18.9825,18.779,18.8625
GOOGL,2012-10-01,18.976,19.125,18.905,19.0445
GOOGL,2012-10-02,19.13,19.15,18.757,18.925
GOOGL,2012-10-03,18.893,19.098,18.805,19.0625
GOOGL,2012-10-04,19.069,19.247,18.985,19.201
GOOGL,2012-10-05,19.268,19.3595,19.125,19.191
GOOGL,2012-10-08,19.025,19.0895,18.854,18.946
GOOGL,2012-10-09,18.992,19.033,18.563,18.602
GOOGL,2012-10-10,18.5465,18.688,18.457,18.614
GOOGL,2012-10-11,18.8225,18.9625,18.757,18.787
GOOGL,2012-10-12,18.796,18.872,18.6025,18.619
GOOGL,2012-10-15,18.5485,18.596,18.2675,18.5245
GOOGL,2012-10-16,18.503,18.675,18.4115,18.6175
GOOGL,2012-10-17,18.599,18.9085,18.5065,18.887
GOOGL,2012-10-18,18.8885,18.9855,16.9,17.375
GOOGL,2012-10-19,17.6395,17.6675,16.8,17.045
GOOGL,2012-10-22,17.025,17.116,16.7425,16.967
GOOGL,2012-10-23,16.8,17.183,16.8,17.009
GOOGL,2012-10-24,17.141,17.175,16.882,16.9325
GOOGL,2012-10-25,17.0,17.05,16.838,16.944
GOOGL,2012-10-26,16.9125,17.076,16.78,16.879
GOOGL,2012-10-31,16.9965,17.025,16.875,17.0075
GOOGL,2012-11-01,16.9875,17.2725,16.968,17.19
GOOGL,2012-11-02,17.37,17.389,17.184,17.198
GOOGL,2012-11-05,17.1125,17.1715,16.889,17.074
GOOGL,2012-11-06,17.137,17.1625,16.939,17.043
GOOGL,2012-11-07,16.884,16.956,16.662,16.678
GOOGL,2012-11-08,16.76,16.787,16.281,16.307
GOOGL,2012-11-09,16.366,16.7085,16.2575,16.576
GOOGL,2012-11-12,16.594,16.745,16.522,16.6475
GOOGL,2012-11-13,16.575,16.69,16.456,16.476
GOOGL,2012-11-14,16.5165,16.5545,16.2625,16.3135
GOOGL,2012-11-15,16.25,16.5,16.0975,16.1815
GOOGL,2012-11-16,16.15,16.3255,15.9,16.1795
GOOGL,2012-11-19,16.3925,16.723,16.388,16.705
GOOGL,2012-11-20,16.738,16.95,16.614,16.749
GOOGL,2012-11-21,16.725,16.745,16.51,16.647
GOOGL,2012-11-23,16.749,16.75,16.6525,16.699
GOOGL,2012-11-26,16.661,16.675,16.4755,16.529
GOOGL,2012-11-27,16.504,16.875,16.45,16.768
GOOGL,2012-11-28,16.7,17.123,16.597,17.092
GOOGL,2012-11-29,17.188,17.3475,17.05,17.297
GOOGL,2012-11-30,17.283,17.4805,17.142,17.459
GOOGL,2012-12-03,17.556,17.647,17.353,17.381
GOOGL,2012-12-04,17.375,17.388,17.1425,17.276
GOOGL,2012-12-05,17.304,17.3625,17.058,17.1955
GOOGL,2012-12-06,17.19,17.39,17.113,17.278
GOOGL,2012-12-07,17.375,17.422,17.0605,17.105
GOOGL,2012-12-10,17.135,17.291,17.095,17.1355
GOOGL,2012-12-11,17.25,17.548,17.193,17.422
GOOGL,2012-12-12,17.481,17.588,17.337,17.439
GOOGL,2012-12-13,17.898,17.912,17.489,17.5675
GOOGL,2012-12-14,17.479,17.6955,17.461,17.549
GOOGL,2012-12-17,17.6375,18.457,17.6005,18.0195
GOOGL,2012-12-18,17.915,18.2275,17.876,18.027
GOOGL,2012-12-19,18.018,18.075,17.917,18.003
GOOGL,2012-12-20,18.0815,18.116,17.924,18.059
GOOGL,2012-12-21,17.849,17.9705,17.763,17.891
GOOGL,2012-12-24,17.863,17.8795,17.687,17.7375
GOOGL,2012-12-26,17.702,17.822,17.56,17.722
GOOGL,2012-12-27,17.6785,17.721,17.465,17.657
GOOGL,2012-12-28,17.542,17.673,17.5,17.5
GOOGL,2012-12-31,17.5,17.764,17.4,17.6845
GOOGL,2013-01-02,17.9855,18.175,17.914,18.081
GOOGL,2013-01-03,18.116,18.298,18.018,18.092
GOOGL,2013-01-04,18.2335,18.537,18.192,18.449
GOOGL,2013-01-07,18.386,18.4845,18.2645,18.369
GOOGL,2013-01-08,18.3885,18.4075,18.111,18.3325
GOOGL,2013-01-09,18.325,18.459,18.215,18.453
GOOGL,2013-01-10,18.571,18.625,18.3375,18.537
GOOGL,2013-01-11,18.55,18.561,18.4075,18.5
GOOGL,2013-01-14,18.426,18.555,18.059,18.081
GOOGL,2013-01-15,17.983,18.375,17.8025,18.123
GOOGL,2013-01-16,18.06,18.1085,17.842,17.88
GOOGL,2013-01-17,17.943,17.991,17.7755,17.783
GOOGL,2013-01-18,17.759,17.819,17.533,17.613
GOOGL,2013-01-22,17.6165,17.6335,17.388,17.572
GOOGL,2013-01-23,18.4,18.725,18.395,18.5375
GOOGL,2013-01-24,18.531,18.921,18.513,18.846
GOOGL,2013-01-25,18.769,18.962,18.756,18.842
GOOGL,2013-01-28,18.794,18.89,18.697,18.768
GOOGL,2013-01-29,18.669,18.924,18.6635,18.842
GOOGL,2013-01-30,18.8435,19.024,18.823,18.846
GOOGL,2013-01-31,18.763,18.9405,18.756,18.892
GOOGL,2013-02-01,18.955,19.415,18.9525,19.39
GOOGL,2013-02-04,19.192,19.262,18.957,18.9755
GOOGL,2013-02-05,19.028,19.278,18.987,19.1435
GOOGL,2013-02-06,18.977,19.324,18.9625,19.254
GOOGL,2013-02-07,19.2425,19.47,19.1375,19.349
GOOGL,2013-02-08,19.503,19.667,19.489,19.634
GOOGL,2013-02-11,19.46,19.575,19.344,19.5605
GOOGL,2013-02-12,19.529,19.6975,19.484,19.5175
GOOGL,2013-02-13,19.503,19.634,19.499,19.5715
GOOGL,2013-02-14,19.493,19.7185,19.444,19.6955
GOOGL,2013-02-15,19.685,19.8315,19.677,19.822
GOOGL,2013-02-19,19.9,20.175,19.882,20.171
GOOGL,2013-02-20,20.1325,20.224,19.795,19.8115
GOOGL,2013-02-21,19.95,20.136,19.7805,19.888
GOOGL,2013-02-22,19.9815,20.031,19.845,19.993
GOOGL,2013-02-25,20.0575,20.21,19.762,19.769
GOOGL,2013-02-26,19.875,19.899,19.61,19.753
GOOGL,2013-02-27,19.87,20.119,19.778,19.9945
GOOGL,2013-02-28,20.0275,20.175,20.026,20.03
GOOGL,2013-03-01,19.947,20.1785,19.904,20.155
GOOGL,2013-03-04,20.1325,20.571,20.125,20.5375
GOOGL,2013-03-05,20.725,21.004,20.7225,20.965
GOOGL,2013-03-06,21.026,21.1,20.72,20.7845
GOOGL,2013-03-07,20.8515,20.9155,20.7395,20.815
GOOGL,2013-03-08,20.8625,20.873,20.626,20.788
GOOGL,2013-03-11,20.792,20.9925,20.7875,20.8705
GOOGL,2013-03-12,20.768,20.797,20.592,20.69
GOOGL,2013-03-13,20.6975,20.767,20.558,20.633
GOOGL,2013-03-14,20.654,20.675,20.435,20.5385
GOOGL,2013-03-15,20.4625,20.5075,20.3335,20.3575
GOOGL,2013-03-18,20.125,20.319,20.037,20.195
GOOGL,2013-03-19,20.281,20.481,20.161,20.283
GOOGL,2013-03-20,20.421,20.438,20.286,20.368
GOOGL,2013-03-21,20.282,20.423,20.246,20.2815
GOOGL,2013-03-22,20.3685,20.381,20.241,20.258
GOOGL,2013-03-25,20.31,20.481,20.1705,20.241
GOOGL,2013-03-26,20.3375,20.35,20.195,20.3105
GOOGL,2013-03-27,20.166,20.175,20.033,20.0665
GOOGL,2013-03-28,20.1,20.134,19.8325,19.855
GOOGL,2013-04-01,19.875,20.056,19.831,20.03
GOOGL,2013-04-02,20.1135,20.371,20.1,20.326
GOOGL,2013-04-03,20.3365,20.355,20.017,20.155
GOOGL,2013-04-04,20.1365,20.144,19.7825,19.877
GOOGL,2013-04-05,19.6515,19.675,19.41,19.576
GOOGL,2013-04-08,19.471,19.489,19.21,19.371
GOOGL,2013-04-09,19.3875,19.594,19.328,19.441
GOOGL,2013-04-10,19.572,19.809,19.4,19.7545
GOOGL,2013-04-11,19.822,19.8275,19.6015,19.76
GOOGL,2013-04-12,19.799,19.8025,19.573,19.751
GOOGL,2013-04-15,19.649,19.925,19.4255,19.548
GOOGL,2013-04-16,19.665,19.9,19.598,19.834
GOOGL,2013-04-17,19.674,19.771,19.4525,19.564
GOOGL,2013-04-18,19.634,19.645,19.0315,19.148
GOOGL,2013-04-19,19.229,20.086,19.1565,19.997
GOOGL,2013-04-22,20.015,20.099,19.375,20.003
GOOGL,2013-04-23,20.025,20.3875,20.009,20.1975
GOOGL,2013-04-24,20.221,20.45,20.2,20.336
GOOGL,2013-04-25,20.406,20.412,20.191,20.2275
GOOGL,2013-04-26,20.191,20.1935,19.9145,20.0355
GOOGL,2013-04-29,20.081,20.5675,20.075,20.4765
GOOGL,2013-04-30,20.475,20.691,20.442,20.614
GOOGL,2013-05-01,20.5815,20.618,20.409,20.511
GOOGL,2013-05-02,20.5025,20.864,20.476,20.74
GOOGL,2013-05-03,20.924,21.17,20.9,21.143
GOOGL,2013-05-06,21.2065,21.546,21.2065,21.539
GOOGL,2013-05-07,21.575,21.597,21.267,21.431
GOOGL,2013-05-08,21.425,21.847,21.323,21.841
GOOGL,2013-05-09,21.771,21.9915,21.706,21.787
GOOGL,2013-05-10,21.883,22.0135,21.804,22.006
GOOGL,2013-05-13,21.972,22.062,21.8345,21.938
GOOGL,2013-05-14,21.9375,22.217,21.9285,22.1775
GOOGL,2013-05-15,22.3875,22.9095,22.3505,22.897
GOOGL,2013-05-16,22.975,22.9995,22.55,22.597
GOOGL,2013-05-17,22.7505,22.837,22.513,22.7295
GOOGL,2013-05-20,22.625,23.015,22.625,22.713
GOOGL,2013-05-21,22.7005,22.7915,22.44,22.674
GOOGL,2013-05-22,22.564,22.733,22.172,22.2355
GOOGL,2013-05-23,21.925,22.249,21.85,22.07
GOOGL,2013-05-24,21.8815,21.9705,21.775,21.833
GOOGL,2013-05-28,22.0875,22.3035,22.01,22.032
GOOGL,2013-05-29,21.893,21.95,21.607,21.708
GOOGL,2013-05-30,21.748,21.9725,21.66,21.769
GOOGL,2013-05-31,21.703,21.925,21.688,21.7805
GOOGL,2013-06-03,21.825,21.849,21.3755,21.691
GOOGL,2013-06-04,21.696,21.765,21.352,21.4775
GOOGL,2013-06-05,21.563,21.736,21.428,21.4925
GOOGL,2013-06-06,21.6075,21.658,21.1805,21.616
GOOGL,2013-06-07,21.7605,22.0,21.633,21.993
GOOGL,2013-06-10,22.0525,22.275,22.002,22.2555
GOOGL,2013-06-11,22.099,22.175,21.988,21.995
GOOGL,2013-06-12,22.1365,22.15,21.741,21.7995
GOOGL,2013-06-13,21.7245,21.9915,21.6375,21.925
GOOGL,2013-06-14,22.0025,22.1175,21.853,21.876
GOOGL,2013-06-17,21.981,22.236,21.957,22.156
GOOGL,2013-06-18,22.216,22.525,22.209,22.5155
GOOGL,2013-06-19,22.534,22.771,22.4375,22.517
GOOGL,2013-06-20,22.35,22.525,22.083,22.1185
GOOGL,2013-06-21,22.2085,22.247,21.827,22.023
GOOGL,2013-06-24,21.797,21.908,21.581,21.745
GOOGL,2013-06-25,21.9315,21.992,21.613,21.655
GOOGL,2013-06-26,21.844,21.95,21.764,21.841
GOOGL,2013-06-27,21.97,22.117,21.916,21.927
GOOGL,2013-06-28,21.8725,22.046,21.855,22.009
GOOGL,2013-07-01,22.161,22.302,22.125,22.197
GOOGL,2013-07-02,22.263,22.275,21.932,22.058
GOOGL,2013-07-03,21.9975,22.229,21.9625,22.161
GOOGL,2013-07-05,22.25,22.385,22.1835,22.337
GOOGL,2013-07-08,22.475,22.657,22.427,22.627
GOOGL,2013-07-09,22.775,22.824,22.4495,22.631
GOOGL,2013-07-10,22.586,22.7785,22.5095,22.65
GOOGL,2013-07-11,22.825,23.02,22.713,23.006
GOOGL,2013-07-12,23.0,23.075,22.881,23.075
GOOGL,2013-07-15,23.1075,23.2,22.909,23.117
GOOGL,2013-07-16,23.178,23.199,22.8475,22.99
GOOGL,2013-07-17,23.025,23.1715,22.9075,22.964
GOOGL,2013-07-18,22.975,23.0,22.58,22.767
GOOGL,2013-07-19,22.165,22.574,21.89,22.415
GOOGL,2013-07-22,22.55,22.817,22.425,22.7675
GOOGL,2013-07-23,22.7675,22.825,22.489,22.595
GOOGL,2013-07-24,22.6815,22.7575,22.5175,22.5725
GOOGL,2013-07-25,22.347,22.421,22.152,22.1925
GOOGL,2013-07-26,22.175,22.25,22.05,22.134
GOOGL,2013-07-29,22.1225,22.3705,22.022,22.057
GOOGL,2013-07-30,22.1365,22.39,22.022,22.273
GOOGL,2013-07-31,22.325,22.413,22.1545,22.194
GOOGL,2013-08-01,22.3805,22.614,22.375,22.6055
GOOGL,2013-08-02,22.586,22.675,22.5205,22.664
GOOGL,2013-08-05,22.635,22.638,22.48,22.625
GOOGL,2013-08-06,22.617,22.743,22.393,22.414
GOOGL,2013-08-07,22.376,22.461,22.227,22.266
GOOGL,2013-08-08,22.387,22.396,22.132,22.3165
GOOGL,2013-08-09,22.264,22.388,22.25,22.26
GOOGL,2013-08-12,22.1725,22.175,22.041,22.138
GOOGL,2013-08-13,22.171,22.2125,21.905,22.031
GOOGL,2013-08-14,21.959,22.006,21.679,21.745
GOOGL,2013-08-15,21.611,21.623,21.45,21.4915
GOOGL,2013-08-16,21.532,21.561,21.4135,21.423
GOOGL,2013-08-19,21.443,21.8,21.436,21.641
GOOGL,2013-08-20,21.709,21.803,21.5885,21.6355
GOOGL,2013-08-21,21.766,21.923,21.6625,21.733
GOOGL,2013-08-22,21.806,21.869,21.756,21.843
GOOGL,2013-08-23,21.946,21.95,21.744,21.755
GOOGL,2013-08-26,21.75,21.8725,21.651,21.66
GOOGL,2013-08-27,21.4905,21.593,21.1975,21.254
GOOGL,2013-08-28,21.256,21.385,21.194,21.214
GOOGL,2013-08-29,21.227,21.5095,21.215,21.386
GOOGL,2013-08-30,21.394,21.451,21.139,21.1725
GOOGL,2013-09-03,21.359,21.655,21.349,21.5095
GOOGL,2013-09-04,21.509,21.8375,21.379,21.791
GOOGL,2013-09-05,21.8375,21.997,21.79,21.989
GOOGL,2013-09-06,22.061,22.0945,21.8435,21.9895
GOOGL,2013-09-09,22.093,22.244,22.0605,22.201
GOOGL,2013-09-10,22.25,22.3,22.1,22.217
GOOGL,2013-09-11,22.2135,22.424,22.152,22.405
GOOGL,2013-09-12,22.435,22.4475,22.25,22.3265
GOOGL,2013-09-13,22.3625,22.392,22.121,22.227
GOOGL,2013-09-16,22.405,22.425,22.122,22.194
GOOGL,2013-09-17,22.185,22.21,22.025,22.153
GOOGL,2013-09-18,22.159,22.599,22.077,22.583
GOOGL,2013-09-19,22.65,22.65,22.385,22.46
GOOGL,2013-09-20,22.46,22.603,22.3905,22.578
GOOGL,2013-09-23,22.414,22.54,22.13,22.1625
GOOGL,2013-09-24,22.1625,22.2525,22.035,22.171
GOOGL,2013-09-25,22.164,22.164,21.89,21.931
GOOGL,2013-09-26,21.9575,22.069,21.875,21.954
GOOGL,2013-09-27,21.8705,21.938,21.783,21.91
GOOGL,2013-09-30,21.727,22.021,21.708,21.898
GOOGL,2013-10-01,22.006,22.192,22.001,22.175
GOOGL,2013-10-02,22.068,22.234,21.9455,22.2
GOOGL,2013-10-03,22.2,22.3525,21.8025,21.902
GOOGL,2013-10-04,21.875,21.938,21.75,21.809
GOOGL,2013-10-07,21.686,21.85,21.603,21.6435
GOOGL,2013-10-08,21.633,21.6495,21.291,21.342
GOOGL,2013-10-09,21.407,21.566,21.0745,21.3965
GOOGL,2013-10-10,21.596,21.721,21.505,21.706
GOOGL,2013-10-11,21.651,21.837,21.6325,21.8
GOOGL,2013-10-14,21.6665,21.906,21.635,21.903
GOOGL,2013-10-15,21.894,22.141,21.85,22.05
GOOGL,2013-10-16,22.149,22.458,22.1,22.451
GOOGL,2013-10-17,22.325,22.4225,22.143,22.22
GOOGL,2013-10-18,24.427,25.3865,24.35,25.285
GOOGL,2013-10-21,25.2865,25.475,24.989,25.0825
GOOGL,2013-10-22,25.125,25.325,24.895,25.175
GOOGL,2013-10-23,25.025,25.869,25.016,25.7855
GOOGL,2013-10-24,25.7965,26.014,25.62,25.639
GOOGL,2013-10-25,25.7205,25.7205,25.2685,25.38
GOOGL,2013-10-28,25.3875,25.586,25.3245,25.375
GOOGL,2013-10-29,25.4775,25.9235,25.3375,25.906
GOOGL,2013-10-30,25.925,25.938,25.65,25.7605
GOOGL,2013-10-31,25.723,26.038,25.599,25.7645
GOOGL,2013-11-01,25.795,25.9,25.6275,25.676
GOOGL,2013-11-04,25.7875,25.809,25.551,25.6525
GOOGL,2013-11-05,25.509,25.7915,25.4355,25.538
GOOGL,2013-11-06,25.64,25.675,25.384,25.569
GOOGL,2013-11-07,25.565,25.598,25.191,25.199
GOOGL,2013-11-08,25.219,25.4625,25.2125,25.401
GOOGL,2013-11-11,25.238,25.398,25.2,25.265
GOOGL,2013-11-12,25.1925,25.439,25.125,25.2945
GOOGL,2013-11-13,25.169,25.821,25.1625,25.812
GOOGL,2013-11-14,25.848,25.994,25.7585,25.881
GOOGL,2013-11-15,25.8715,25.95,25.758,25.839
GOOGL,2013-11-18,25.894,26.2185,25.731,25.789
GOOGL,2013-11-19,25.793,25.869,25.576,25.63
GOOGL,2013-11-20,25.749,25.834,25.509,25.558
GOOGL,2013-11-21,25.65,25.958,25.65,25.852
GOOGL,2013-11-22,25.8355,25.904,25.7305,25.7975
GOOGL,2013-11-25,25.929,26.33,25.8755,26.148
GOOGL,2013-11-26,26.215,26.5375,26.0735,26.4605
GOOGL,2013-11-27,26.551,26.7,26.5,26.5775
GOOGL,2013-11-29,26.554,26.6655,26.486,26.4895
GOOGL,2013-12-02,26.588,26.6585,26.269,26.362
GOOGL,2013-12-03,26.2725,26.586,26.2255,26.3315
GOOGL,2013-12-04,26.284,26.5995,26.25,26.4545
GOOGL,2013-12-05,26.43,26.4915,26.277,26.4335
GOOGL,2013-12-06,26.745,26.75,26.502,26.7465
GOOGL,2013-12-09,26.775,27.058,26.7005,26.9535
GOOGL,2013-12-10,26.8915,27.308,26.8915,27.1165
GOOGL,2013-12-11,27.185,27.283,26.879,26.932
GOOGL,2013-12-12,26.989,27.0735,26.725,26.749
GOOGL,2013-12-13,26.885,26.907,26.4475,26.52
GOOGL,2013-12-16,26.6,26.867,26.55,26.8245
GOOGL,2013-12-17,26.825,27.019,26.7095,26.7465
GOOGL,2013-12-18,26.796,27.124,26.476,27.119
GOOGL,2013-12-19,27.019,27.3,26.977,27.1555
GOOGL,2013-12-20,27.2075,27.529,27.2,27.5155
GOOGL,2013-12-23,27.696,27.895,27.628,27.8775
GOOGL,2013-12-24,27.874,27.881,27.7025,27.796
GOOGL,2013-12-26,27.85,27.975,27.717,27.9365
GOOGL,2013-12-27,28.0,28.007,27.8235,27.96
GOOGL,2013-12-30,28.0085,28.0125,27.7255,27.7365
GOOGL,2013-12-31,27.806,28.025,27.6565,28.018
GOOGL,2014-01-02,27.8865,27.944,27.7065,27.828
GOOGL,2014-01-03,27.875,27.923,27.623,27.625
GOOGL,2014-01-06,27.8,27.9715,27.661,27.933
GOOGL,2014-01-07,28.125,28.492,28.029,28.4715
GOOGL,2014-01-08,28.65,28.683,28.332,28.531
GOOGL,2014-01-09,28.586,28.6055,28.139,28.256
GOOGL,2014-01-10,28.477,28.477,28.056,28.2545
GOOGL,2014-01-13,28.162,28.673,27.929,28.0745
GOOGL,2014-01-14,28.449,28.775,28.202,28.735
GOOGL,2014-01-15,28.825,28.875,28.595,28.7155
GOOGL,2014-01-16,28.7275,28.948,28.7,28.9055
GOOGL,2014-01-17,28.921,29.016,28.605,28.763
GOOGL,2014-01-21,29.024,29.1,28.7825,29.0925
GOOGL,2014-01-22,29.165,29.1975,28.9715,29.1255
GOOGL,2014-01-23,28.998,29.062,28.859,29.0025
GOOGL,2014-01-24,28.775,28.839,28.075,28.096
GOOGL,2014-01-27,28.1525,28.1625,27.057,27.531
GOOGL,2014-01-28,27.758,28.144,27.7485,28.075
GOOGL,2014-01-29,27.978,28.044,27.4855,27.673
GOOGL,2014-01-30,28.6235,28.812,28.181,28.385
GOOGL,2014-01-31,29.2835,29.6635,28.7785,29.524
GOOGL,2014-02-03,29.48,29.543,28.3,28.336
GOOGL,2014-02-04,28.426,28.875,28.425,28.454
GOOGL,2014-02-05,28.6115,28.769,28.2005,28.58
GOOGL,2014-02-06,28.7785,29.004,28.689,28.999
GOOGL,2014-02-07,29.191,29.4475,29.014,29.436
GOOGL,2014-02-10,29.295,29.56,29.2255,29.323
GOOGL,2014-02-11,29.5005,29.7965,29.305,29.7545
GOOGL,2014-02-12,29.725,29.75,29.5345,29.667
GOOGL,2014-02-13,29.519,29.9975,29.4915,29.9975
GOOGL,2014-02-14,29.89,30.11,29.82,30.07
GOOGL,2014-02-18,30.037,30.3215,30.0,30.272
GOOGL,2014-02-19,30.1325,30.2305,29.9375,30.0585
GOOGL,2014-02-20,30.0785,30.1725,30.0055,30.1025
GOOGL,2014-02-21,30.195,30.2465,30.071,30.095
GOOGL,2014-02-24,30.134,30.504,30.1275,30.313
GOOGL,2014-02-25,30.375,30.6125,30.2605,30.5
GOOGL,2014-02-26,30.6,30.722,30.344,30.504
GOOGL,2014-02-27,30.4325,30.606,30.425,30.48
GOOGL,2014-02-28,30.5085,30.605,30.1555,30.3915
GOOGL,2014-03-03,30.1565,30.196,29.8035,30.067
GOOGL,2014-03-04,30.375,30.4,30.2375,30.373
GOOGL,2014-03-05,30.375,30.577,30.2855,30.4565
GOOGL,2014-03-06,30.557,30.654,30.465,30.49
GOOGL,2014-03-07,30.66,30.675,30.286,30.37
GOOGL,2014-03-10,30.392,30.441,30.102,30.289
GOOGL,2014-03-11,30.326,30.358,29.916,30.0
GOOGL,2014-03-12,29.8575,30.196,29.605,30.1825
GOOGL,2014-03-13,30.199,30.2625,29.619,29.7265
GOOGL,2014-03-14,29.553,29.7715,29.313,29.32
GOOGL,2014-03-17,29.481,29.927,29.4525,29.8025
GOOGL,2014-03-18,29.875,30.288,29.8265,30.2815
GOOGL,2014-03-19,30.295,30.3,29.8605,29.981
GOOGL,2014-03-20,29.988,30.24,29.884,29.929
GOOGL,2014-03-21,30.158,30.241,29.561,29.576
GOOGL,2014-03-24,29.605,29.6225,28.649,28.948
GOOGL,2014-03-25,29.15,29.246,28.675,28.968
GOOGL,2014-03-26,29.0525,29.289,28.2875,28.299
GOOGL,2014-03-27,28.271,28.2985,27.5525,27.857
GOOGL,2014-03-28,27.975,28.33,27.944,28.004
GOOGL,2014-03-31,28.26,28.375,27.821,27.863
GOOGL,2014-04-01,28.007,28.4375,27.95,28.3725
GOOGL,2014-04-02,28.5665,28.62,28.1,28.3775
GOOGL,2014-04-03,28.4925,29.364,28.2065,28.487
GOOGL,2014-04-04,28.7325,28.8885,27.15,27.157
GOOGL,2014-04-07,27.2395,27.4925,26.5265,27.0315
GOOGL,2014-04-08,27.25,27.994,27.235,27.8755
GOOGL,2014-04-09,28.363,28.39,27.769,28.352
GOOGL,2014-04-10,28.4,28.4105,27.275,27.3345
GOOGL,2014-04-11,26.8845,27.3795,26.67,26.888
GOOGL,2014-04-14,27.183,27.651,27.026,27.26
GOOGL,2014-04-15,27.55,27.6445,26.532,27.435
GOOGL,2014-04-16,27.885,28.2,27.655,28.195
GOOGL,2014-04-17,27.816,27.85,26.97,27.167
GOOGL,2014-04-21,27.1995,27.2,26.7,26.9685
GOOGL,2014-04-22,26.8,27.3995,26.8,27.275
GOOGL,2014-04-23,27.207,27.24,26.4065,26.8755
GOOGL,2014-04-24,27.0845,27.125,26.55,26.722
GOOGL,2014-04-25,26.613,26.693,26.125,26.155
GOOGL,2014-04-28,26.29,26.295,25.55,26.149
GOOGL,2014-04-29,26.1945,26.888,26.15,26.8165
GOOGL,2014-04-30,26.815,26.817,26.4545,26.744
GOOGL,2014-05-01,26.7125,26.9955,26.643,26.9265
GOOGL,2014-05-02,27.072,27.12,26.6635,26.6935
GOOGL,2014-05-05,26.512,26.786,26.379,26.7665
GOOGL,2014-05-06,26.6705,26.7275,26.113,26.1285
GOOGL,2014-05-07,26.1625,26.2215,25.5545,25.9
GOOGL,2014-05-08,25.786,26.3675,25.723,26.0085
GOOGL,2014-05-09,25.938,26.3675,25.714,26.331
GOOGL,2014-05-12,26.592,26.9375,26.3755,26.9215
GOOGL,2014-05-13,26.979,27.1995,26.895,27.077
GOOGL,2014-05-14,27.091,27.091,26.6555,26.7205
GOOGL,2014-05-15,26.6565,26.7,26.2655,26.456
GOOGL,2014-05-16,26.4875,26.542,26.1785,26.415
GOOGL,2014-05-19,26.444,26.9675,26.283,26.9415
GOOGL,2014-05-20,27.0,27.3175,26.8285,27.0195
GOOGL,2014-05-21,27.145,27.4875,27.1055,27.485
GOOGL,2014-05-22,27.61,27.898,27.55,27.7725
GOOGL,2014-05-23,27.9,28.25,27.7085,28.19
GOOGL,2014-05-27,28.39,28.7435,28.2075,28.7435
GOOGL,2014-05-28,28.7285,28.883,28.4975,28.5225
GOOGL,2014-05-29,28.6695,28.674,28.4225,28.528
GOOGL,2014-05-30,28.582,28.629,28.2895,28.5825
GOOGL,2014-06-02,28.4875,28.5205,27.835,28.217
GOOGL,2014-06-03,28.0435,28.12,27.6265,27.7255
GOOGL,2014-06-04,27.576,27.929,27.428,27.688
GOOGL,2014-06-05,27.85,28.25,27.7525,28.2465
GOOGL,2014-06-06,28.4095,28.44,27.979,28.3015
GOOGL,2014-06-09,28.3375,28.6,28.261,28.5365
GOOGL,2014-06-10,28.439,28.6,28.3065,28.415
GOOGL,2014-06-11,28.3,28.4485,28.184,28.375
GOOGL,2014-06-12,28.31,28.35,27.8575,27.975
GOOGL,2014-06-13,28.004,28.0325,27.686,28.0175
GOOGL,2014-06-16,27.8915,27.8995,27.5,27.615
GOOGL,2014-06-17,27.618,27.687,27.3735,27.5305
GOOGL,2014-06-18,27.6475,28.07,27.579,28.033
GOOGL,2014-06-19,28.0575,28.25,27.8335,28.2495
GOOGL,2014-06-20,28.3225,28.3385,27.9685,28.326
GOOGL,2014-06-23,28.2175,28.722,28.175,28.7145
GOOGL,2014-06-24,28.7105,29.1125,28.458,28.627
GOOGL,2014-06-25,28.6675,29.365,28.663,29.2965
GOOGL,2014-06-26,29.465,29.48,28.98,29.2385
GOOGL,2014-06-27,29.2725,29.394,29.131,29.2845
GOOGL,2014-06-30,29.338,29.3855,29.1645,29.2335
GOOGL,2014-07-01,29.3825,29.683,29.3145,29.5745
GOOGL,2014-07-02,29.605,29.7075,29.4555,29.539
GOOGL,2014-07-03,29.585,29.7125,29.45,29.654
GOOGL,2014-07-07,29.6755,29.7825,29.397,29.538
GOOGL,2014-07-08,29.318,29.3985,28.7,28.92
GOOGL,2014-07-09,28.9345,29.205,28.85,29.168
GOOGL,2014-07-10,28.65,29.2625,28.605,29.002
GOOGL,2014-07-11,29.05,29.4115,29.029,29.3325
GOOGL,2014-07-14,29.535,29.743,29.3345,29.713
GOOGL,2014-07-15,29.7575,29.765,29.2655,29.653
GOOGL,2014-07-16,29.8445,29.85,29.5125,29.531
GOOGL,2014-07-17,29.4485,29.475,28.8425,29.041
GOOGL,2014-07-18,30.1505,30.335,29.546,30.2555
GOOGL,2014-07-21,30.0675,30.208,29.7225,29.922
GOOGL,2014-07-22,29.985,30.4445,29.963,30.1785
GOOGL,2014-07-23,30.1025,30.3525,30.0675,30.2595
GOOGL,2014-07-24,30.2765,30.4455,30.05,30.1505
GOOGL,2014-07-25,29.9625,30.05,29.7875,29.904
GOOGL,2014-07-28,29.8875,30.055,29.6295,29.951
GOOGL,2014-07-29,29.885,29.9245,29.6085,29.6975
GOOGL,2014-07-30,29.7905,29.9225,29.635,29.772
GOOGL,2014-07-31,29.448,29.5995,28.884,28.9775
GOOGL,2014-08-01,28.9065,29.1715,28.515,28.68
GOOGL,2014-08-04,28.8255,29.191,28.613,29.1135
GOOGL,2014-08-05,29.0,29.01,28.5155,28.657
GOOGL,2014-08-06,28.475,28.932,28.3725,28.7245
GOOGL,2014-08-07,28.8025,28.9155,28.4715,28.5905
GOOGL,2014-08-08,28.601,28.978,28.451,28.897
GOOGL,2014-08-11,28.95,28.9845,28.765,28.8625
GOOGL,2014-08-12,28.75,28.795,28.4955,28.606
GOOGL,2014-08-13,28.8225,29.3065,28.76,29.228
GOOGL,2014-08-14,29.3345,29.39,29.046,29.2325
GOOGL,2014-08-15,29.3595,29.4735,29.038,29.1855
GOOGL,2014-08-18,29.355,29.7525,29.3275,29.635
GOOGL,2014-08-19,29.7795,29.8905,29.722,29.8555
GOOGL,2014-08-20,29.8475,29.8495,29.65,29.7705
GOOGL,2014-08-21,29.745,29.7625,29.555,29.621
GOOGL,2014-08-22,29.6635,29.7495,29.49,29.627
GOOGL,2014-08-25,29.7385,29.779,29.463,29.5285
GOOGL,2014-08-26,29.6,29.6025,29.3725,29.406
GOOGL,2014-08-27,29.3905,29.4685,29.045,29.15
GOOGL,2014-08-28,29.001,29.2355,28.894,29.016
GOOGL,2014-08-29,29.11,29.145,28.912,29.118
GOOGL,2014-09-02,29.1475,29.465,29.12,29.4315
GOOGL,2014-09-03,29.5865,29.7245,29.325,29.476
GOOGL,2014-09-04,29.58,29.9,29.53,29.657
GOOGL,2014-09-05,29.7565,29.925,29.6775,29.889
GOOGL,2014-09-08,29.957,30.176,29.901,30.0815
GOOGL,2014-09-09,30.0,30.03,29.524,29.5985
GOOGL,2014-09-10,29.587,29.686,29.357,29.671
GOOGL,2014-09-11,29.5,29.5975,29.302,29.5555
GOOGL,2014-09-12,29.5195,29.574,29.164,29.245
GOOGL,2014-09-15,29.112,29.196,28.8505,29.082
GOOGL,2014-09-16,29.0475,29.5075,29.0475,29.439
GOOGL,2014-09-17,29.4755,29.8035,29.356,29.6645
GOOGL,2014-09-18,29.7525,29.878,29.651,29.8635
GOOGL,2014-09-19,29.9745,30.27,29.888,30.27
GOOGL,2014-09-22,30.1475,30.19,29.656,29.8635
GOOGL,2014-09-23,29.75,29.8325,29.512,29.559
GOOGL,2014-09-24,29.5785,30.0055,29.515,29.921
GOOGL,2014-09-25,29.8495,29.9035,29.237,29.2625
GOOGL,2014-09-26,29.2965,29.4785,29.25,29.395
GOOGL,2014-09-29,29.0915,29.4655,29.0785,29.3905
GOOGL,2014-09-30,29.3745,29.55,29.225,29.4205
GOOGL,2014-10-01,29.34,29.436,28.901,28.9815
GOOGL,2014-10-02,28.9105,29.162,28.7025,29.044
GOOGL,2014-10-03,29.205,29.4145,29.175,29.3125
GOOGL,2014-10-06,29.4975,29.62,29.27,29.389
GOOGL,2014-10-07,29.245,29.2925,28.705,28.705
GOOGL,2014-10-08,28.7605,29.2345,28.382,29.187
GOOGL,2014-10-09,29.0805,29.1265,28.4515,28.5405
GOOGL,2014-10-10,28.385,28.7615,27.7505,27.7595
GOOGL,2014-10-13,27.7565,28.044,27.2215,27.2375
GOOGL,2014-10-14,27.507,27.9315,27.225,27.4345
GOOGL,2014-10-15,27.104,27.1955,26.421,27.0365
GOOGL,2014-10-16,26.35,27.0495,26.2475,26.846
GOOGL,2014-10-17,27.0225,27.1725,25.9205,26.1485
GOOGL,2014-10-20,26.0225,26.658,25.957,26.619
GOOGL,2014-10-21,26.8635,26.9385,26.51,26.9015
GOOGL,2014-10-22,27.0365,27.538,27.0115,27.1345
GOOGL,2014-10-23,27.414,27.87,27.275,27.6825
GOOGL,2014-10-24,27.749,27.75,27.258,27.445
GOOGL,2014-10-27,27.388,27.7,27.36,27.494
GOOGL,2014-10-28,27.5855,27.96,27.5215,27.947
GOOGL,2014-10-29,28.0425,28.2485,27.799,27.9225
GOOGL,2014-10-30,27.9125,28.125,27.6065,28.0135
GOOGL,2014-10-31,28.415,28.4365,28.2405,28.3935
GOOGL,2014-11-03,28.263,28.3575,28.0815,28.1885
GOOGL,2014-11-04,28.058,28.2395,27.915,28.2095
GOOGL,2014-11-05,28.3405,28.345,27.7075,27.7975
GOOGL,2014-11-06,27.775,27.84,27.529,27.5845
GOOGL,2014-11-07,27.78,27.78,27.4675,27.591
GOOGL,2014-11-10,27.62,28.0315,27.581,27.9115
GOOGL,2014-11-11,27.926,28.125,27.812,28.0645
GOOGL,2014-11-12,28.06,28.0625,27.775,27.9125
GOOGL,2014-11-13,28.036,28.041,27.7045,27.822
GOOGL,2014-11-14,27.9,27.9,27.6255,27.7595
GOOGL,2014-11-17,27.7595,27.7595,27.222,27.332
GOOGL,2014-11-18,27.3965,27.6395,27.19,27.2255
GOOGL,2014-11-19,27.2375,27.411,26.9595,27.36
GOOGL,2014-11-20,27.1045,27.269,27.075,27.188
GOOGL,2014-11-21,27.552,27.552,27.25,27.2945
GOOGL,2014-11-24,27.2875,27.5595,27.2075,27.374
GOOGL,2014-11-25,27.3605,27.625,27.3455,27.4615
GOOGL,2014-11-26,27.4615,27.494,27.2615,27.3865
GOOGL,2014-11-28,27.35,27.48,27.224,27.454
GOOGL,2014-12-01,27.2545,27.4395,26.931,26.9825
GOOGL,2014-12-02,26.9975,27.0925,26.733,26.9295
GOOGL,2014-12-03,26.861,27.0705,26.7605,26.8485
GOOGL,2014-12-04,26.882,27.1345,26.7445,27.129
GOOGL,2014-12-05,26.835,26.91,26.363,26.404
GOOGL,2014-12-08,26.461,26.691,26.35,26.5365
GOOGL,2014-12-09,26.3145,26.8325,26.1705,26.8055
GOOGL,2014-12-10,26.795,26.968,26.3745,26.402
GOOGL,2014-12-11,26.493,26.852,26.458,26.6055
GOOGL,2014-12-12,26.372,26.612,26.073,26.0755
GOOGL,2014-12-15,26.188,26.2685,25.77,25.792
GOOGL,2014-12-16,25.68,25.779,24.8595,24.908
GOOGL,2014-12-17,24.993,25.4535,24.9555,25.3225
GOOGL,2014-12-18,25.7995,25.8125,25.328,25.731
GOOGL,2014-12-19,25.8495,26.0405,25.443,26.002
GOOGL,2014-12-22,26.0305,26.6485,26.0295,26.615
GOOGL,2014-12-23,26.7255,27.115,26.686,26.9385
GOOGL,2014-12-24,26.941,27.0145,26.755,26.8465
GOOGL,2014-12-26,26.8465,27.1625,26.7745,27.076
GOOGL,2014-12-29,27.025,27.1965,26.858,26.8655
GOOGL,2014-12-30,26.7525,26.892,26.6805,26.764
GOOGL,2014-12-31,26.8635,26.92,26.51,26.533
GOOGL,2015-01-02,26.63,26.79,26.394,26.4775
GOOGL,2015-01-05,26.3575,26.3995,25.8875,25.973
GOOGL,2015-01-06,26.025,26.0605,25.2775,25.332
GOOGL,2015-01-07,25.5475,25.5745,25.1825,25.2575
GOOGL,2015-01-08,25.058,25.375,24.751,25.3455
GOOGL,2015-01-09,25.409,25.43,24.9325,25.036
GOOGL,2015-01-12,24.975,25.014,24.5455,24.853
GOOGL,2015-01-13,25.113,25.43,24.863,25.09
GOOGL,2015-01-14,25.021,25.413,24.908,25.2965
GOOGL,2015-01-15,25.4445,25.4875,25.1005,25.2005
GOOGL,2015-01-16,25.1575,25.5425,25.1545,25.5225
GOOGL,2015-01-20,25.6385,25.7805,25.4685,25.497
GOOGL,2015-01-21,25.542,26.0925,25.4795,26.0195
GOOGL,2015-01-22,26.15,26.942,26.0955,26.865
GOOGL,2015-01-23,26.93,27.2705,26.7875,27.0975
GOOGL,2015-01-26,27.0715,27.075,26.6035,26.836
GOOGL,2015-01-27,26.573,26.639,26.043,26.0595
GOOGL,2015-01-28,26.25,26.2845,25.6175,25.6215
GOOGL,2015-01-29,25.645,25.7595,25.174,25.6615
GOOGL,2015-01-30,25.95,27.155,25.909,26.8775
GOOGL,2015-02-02,26.716,26.825,26.086,26.61
GOOGL,2015-02-03,26.497,26.8725,26.3405,26.665
GOOGL,2015-02-04,26.657,26.8375,26.2515,26.305
GOOGL,2015-02-05,26.3965,26.5345,26.282,26.4915
GOOGL,2015-02-06,26.5505,27.011,26.4325,26.694
GOOGL,2015-02-09,26.58,26.694,26.3775,26.464
GOOGL,2015-02-10,26.6075,27.05,26.4585,27.008
GOOGL,2015-02-11,26.9865,27.0975,26.8,26.9
GOOGL,2015-02-12,26.983,27.417,26.85,27.3005
GOOGL,2015-02-13,27.3755,27.627,27.33,27.558
GOOGL,2015-02-17,27.558,27.65,27.163,27.2505
GOOGL,2015-02-18,27.191,27.3775,26.9775,27.1325
GOOGL,2015-02-19,27.1235,27.343,27.0375,27.3225
GOOGL,2015-02-20,27.379,27.379,26.905,27.09
GOOGL,2015-02-23,26.9435,26.965,26.6,26.75
GOOGL,2015-02-24,26.5775,26.97,26.55,26.9325
GOOGL,2015-02-25,26.922,27.4785,26.9005,27.3665
GOOGL,2015-02-26,27.287,28.0065,27.2545,27.9645
GOOGL,2015-02-27,27.9075,28.471,27.8515,28.1315
GOOGL,2015-03-02,28.35,28.7995,28.1575,28.751
GOOGL,2015-03-03,28.8175,29.0425,28.525,28.9395
GOOGL,2015-03-04,28.8485,29.0815,28.626,28.9165
GOOGL,2015-03-05,28.955,29.16,28.9115,29.0715
GOOGL,2015-03-06,29.1,29.139,28.603,28.645
GOOGL,2015-03-09,28.546,28.7725,28.4525,28.705
GOOGL,2015-03-10,28.4235,28.488,27.991,27.9925
GOOGL,2015-03-11,27.99,28.209,27.7705,27.7845
GOOGL,2015-03-12,27.924,28.092,27.7765,28.068
GOOGL,2015-03-13,27.9615,28.218,27.5165,27.65
GOOGL,2015-03-16,27.8465,28.1875,27.566,28.082
GOOGL,2015-03-17,27.908,28.032,27.7205,27.8805
GOOGL,2015-03-18,27.8865,28.3255,27.675,28.308
GOOGL,2015-03-19,28.226,28.348,28.106,28.1835
GOOGL,2015-03-20,28.3355,28.355,28.224,28.2475
GOOGL,2015-03-23,28.3,28.482,28.153,28.2685
GOOGL,2015-03-24,28.427,29.094,28.4045,28.877
GOOGL,2015-03-25,28.8785,29.0035,28.35,28.35
GOOGL,2015-03-26,28.2325,28.3595,27.9155,28.182
GOOGL,2015-03-27,28.0915,28.2035,27.8465,27.8775
GOOGL,2015-03-30,28.0125,28.108,27.8395,28.057
GOOGL,2015-03-31,27.9105,28.1225,27.7335,27.735
GOOGL,2015-04-01,27.7645,27.925,27.3015,27.4745
GOOGL,2015-04-02,27.3705,27.4,27.022,27.0655
GOOGL,2015-04-06,26.942,27.277,26.785,27.1975
GOOGL,2015-04-07,27.2575,27.508,27.1795,27.243
GOOGL,2015-04-08,27.306,27.575,27.3,27.442
GOOGL,2015-04-09,27.4605,27.4685,27.0975,27.401
GOOGL,2015-04-10,27.4785,27.4925,27.249,27.427
GOOGL,2015-04-13,27.396,27.6635,27.315,27.432
GOOGL,2015-04-14,27.3095,27.3285,26.787,26.989
GOOGL,2015-04-15,26.898,27.1595,26.6185,27.052
GOOGL,2015-04-16,26.9175,27.2615,26.905,27.176
GOOGL,2015-04-17,26.8505,26.99,26.45,26.637
GOOGL,2015-04-20,26.6875,27.29,26.6675,27.2265
GOOGL,2015-04-21,27.2995,27.3885,27.1105,27.146
GOOGL,2015-04-22,27.163,27.55,27.066,27.459
GOOGL,2015-04-23,27.5255,28.0585,27.504,27.873
GOOGL,2015-04-24,29.0025,29.235,28.4175,28.683
GOOGL,2015-04-27,28.6225,28.776,28.115,28.306
GOOGL,2015-04-28,28.216,28.3915,28.048,28.2185
GOOGL,2015-04-29,28.0255,28.292,27.95,28.0695
GOOGL,2015-04-30,27.928,28.0555,27.336,27.4385
GOOGL,2015-05-01,27.496,27.561,27.1925,27.558
GOOGL,2015-05-04,27.5295,27.8345,27.3695,27.642
GOOGL,2015-05-05,27.508,27.6305,27.1185,27.152
GOOGL,2015-05-06,27.132,27.1965,26.6115,26.754
GOOGL,2015-05-07,26.795,27.26,26.6725,27.102
GOOGL,2015-05-08,27.4435,27.64,27.4015,27.4475
GOOGL,2015-05-11,27.4245,27.6685,27.28,27.289
GOOGL,2015-05-12,27.1075,27.148,26.75,26.9365
GOOGL,2015-05-13,27.0235,27.192,26.949,26.9745
GOOGL,2015-05-14,27.1985,27.4845,27.125,27.46
GOOGL,2015-05-15,27.5195,27.53,27.125,27.3245
GOOGL,2015-05-18,27.191,27.417,27.1125,27.3335
GOOGL,2015-05-19,27.4,27.67,27.356,27.464
GOOGL,2015-05-20,27.546,27.8035,27.255,27.6255
GOOGL,2015-05-21,27.5185,27.8805,27.465,27.8405
GOOGL,2015-05-22,27.723,27.912,27.681,27.726
GOOGL,2015-05-26,27.629,27.6665,27.1485,27.3595
GOOGL,2015-05-27,27.434,27.7645,27.329,27.7125
GOOGL,2015-05-28,27.6895,27.788,27.54,27.709
GOOGL,2015-05-29,27.66,27.697,27.252,27.266
GOOGL,2015-06-01,27.4365,27.5285,27.179,27.4605
GOOGL,2015-06-02,27.3715,27.9395,27.3275,27.6975
GOOGL,2015-06-03,27.755,27.8995,27.6075,27.7645
GOOGL,2015-06-04,27.609,27.798,27.456,27.5845
GOOGL,2015-06-05,27.6,27.6665,27.369,27.4765
GOOGL,2015-06-08,27.4805,27.4935,27.1475,27.174
GOOGL,2015-06-09,27.171,27.242,26.9425,27.108
GOOGL,2015-06-10,27.285,27.739,27.2555,27.63
GOOGL,2015-06-11,27.7415,27.7415,27.4585,27.502
GOOGL,2015-06-12,27.384,27.4425,27.2815,27.3735
GOOGL,2015-06-15,27.1365,27.2025,26.9605,27.15
GOOGL,2015-06-16,27.213,27.3345,27.0785,27.2435
GOOGL,2015-06-17,27.313,27.418,27.0905,27.33
GOOGL,2015-06-18,27.4,27.8625,27.4,27.809
GOOGL,2015-06-19,27.826,27.8955,27.613,27.876
GOOGL,2015-06-22,27.9705,28.2805,27.9455,27.984
GOOGL,2015-06-23,27.9895,28.245,27.8575,28.1695
GOOGL,2015-06-24,28.124,28.132,27.8405,27.9285
GOOGL,2015-06-25,28.015,28.157,27.873,27.8975
GOOGL,2015-06-26,27.9855,28.0,27.5925,27.653
GOOGL,2015-06-29,27.3375,27.545,27.012,27.0625
GOOGL,2015-06-30,27.2545,27.295,26.977,27.002
GOOGL,2015-07-01,27.183,27.2905,26.988,27.165
GOOGL,2015-07-02,27.237,27.4,27.1785,27.367
GOOGL,2015-07-06,27.1125,27.429,27.1045,27.281
GOOGL,2015-07-07,27.3715,27.55,26.9925,27.5015
GOOGL,2015-07-08,27.28,27.414,27.06,27.085
GOOGL,2015-07-09,27.426,27.444,27.231,27.2325
GOOGL,2015-07-10,27.6855,27.9645,27.6,27.8055
GOOGL,2015-07-13,27.9755,28.6425,27.935,28.5865
GOOGL,2015-07-14,28.725,29.4855,28.7085,29.209
GOOGL,2015-07-15,29.187,29.4345,29.0105,29.198
GOOGL,2015-07-16,29.4735,30.225,29.396,30.089
GOOGL,2015-07-17,34.0,35.15,33.9,34.981
GOOGL,2015-07-20,34.449,34.89,34.0885,34.642
GOOGL,2015-07-21,34.244,35.28,34.2075,34.7675
GOOGL,2015-07-22,34.701,35.6665,34.581,34.755
GOOGL,2015-07-23,34.5925,34.8035,33.5795,33.7365
GOOGL,2015-07-24,33.864,33.8895,32.659,32.7385
GOOGL,2015-07-27,32.5785,33.3535,32.5775,32.9135
GOOGL,2015-07-28,33.088,33.205,32.6705,32.983
GOOGL,2015-07-29,33.113,33.1665,32.642,33.0715
GOOGL,2015-07-30,32.872,33.4025,32.5845,33.228
GOOGL,2015-07-31,33.235,33.25,32.86,32.875
GOOGL,2015-08-03,32.883,33.3335,32.883,33.236
GOOGL,2015-08-04,33.217,33.4,33.0255,33.064
GOOGL,2015-08-05,33.2875,33.9955,33.279,33.6645
GOOGL,2015-08-06,33.6995,33.7375,33.0365,33.5075
GOOGL,2015-08-07,33.389,33.4395,32.9435,33.2195
GOOGL,2015-08-10,33.3545,33.581,33.0115,33.157
GOOGL,2015-08-11,34.979,35.2,34.216,34.515
GOOGL,2015-08-12,34.7245,34.8,34.0255,34.5735
GOOGL,2015-08-13,34.46,34.7015,34.109,34.3255
GOOGL,2015-08-14,34.202,34.613,34.145,34.4685
GOOGL,2015-08-17,34.402,34.737,34.153,34.7055
GOOGL,2015-08-18,34.5535,34.788,34.266,34.4365
GOOGL,2015-08-19,34.5055,35.01,34.34,34.702
GOOGL,2015-08-20,34.455,34.808,33.764,33.974
GOOGL,2015-08-21,33.552,33.6445,32.155,32.2015
GOOGL,2015-08-24,30.03,32.2165,29.6545,30.9055
GOOGL,2015-08-25,32.3385,32.35,30.5835,30.6235
GOOGL,2015-08-26,32.155,33.124,31.5185,32.987
GOOGL,2015-08-27,33.5995,33.699,32.555,33.398
GOOGL,2015-08-28,33.288,33.35,32.6875,32.9845
GOOGL,2015-08-31,32.717,33.2205,32.3175,32.391
GOOGL,2015-09-01,31.6905,32.222,31.253,31.478
GOOGL,2015-09-02,31.9,32.253,31.532,32.2455
GOOGL,2015-09-03,32.3965,32.5625,31.6905,31.8525
GOOGL,2015-09-04,31.485,31.725,31.325,31.448
GOOGL,2015-09-08,32.05,32.252,31.645,32.194
GOOGL,2015-09-09,32.594,32.868,32.045,32.1705
GOOGL,2015-09-10,32.195,32.745,32.085,32.554
GOOGL,2015-09-11,32.5105,32.7655,32.3705,32.765
GOOGL,2015-09-14,32.7815,32.796,32.475,32.6235
GOOGL,2015-09-15,32.8355,33.4425,32.667,33.2535
GOOGL,2015-09-16,33.2775,33.4035,33.11,33.276
GOOGL,2015-09-17,33.3745,34.0995,33.25,33.5835
GOOGL,2015-09-18,33.253,33.492,33.0015,33.046
GOOGL,2015-09-21,33.2755,33.45,32.9,33.349
GOOGL,2015-09-22,32.8735,32.941,32.2515,32.66
GOOGL,2015-09-23,32.645,33.014,32.5365,32.6645
GOOGL,2015-09-24,32.4485,32.8385,32.108,32.7455
GOOGL,2015-09-25,32.929,32.929,31.983,32.0075
GOOGL,2015-09-28,31.9525,32.1425,30.892,31.2125
GOOGL,2015-09-29,31.275,31.734,30.9015,31.1305
GOOGL,2015-09-30,31.5915,31.9655,31.4575,31.9185
GOOGL,2015-10-01,31.897,32.192,31.5555,32.1
GOOGL,2015-10-02,31.9005,32.913,31.675,32.8495
GOOGL,2015-10-05,33.08,33.6515,32.7935,33.584
GOOGL,2015-10-06,33.4675,33.94,33.154,33.582
GOOGL,2015-10-07,33.87,33.937,32.9055,33.5
GOOGL,2015-10-08,33.4725,33.5945,32.7245,33.35
GOOGL,2015-10-09,33.3745,33.7045,33.118,33.562
GOOGL,2015-10-12,33.4595,33.899,33.362,33.8215
GOOGL,2015-10-13,33.708,34.423,33.6555,34.1585
GOOGL,2015-10-14,34.1895,34.502,33.945,34.0205
GOOGL,2015-10-15,34.2625,34.708,34.2195,34.651
GOOGL,2015-10-16,34.77,34.811,34.455,34.766
GOOGL,2015-10-19,34.7,35.012,34.6105,34.9975
GOOGL,2015-10-20,34.8945,34.9,33.684,34.0
GOOGL,2015-10-21,34.1605,34.245,33.535,33.59
GOOGL,2015-10-22,33.772,34.4025,33.585,34.057
GOOGL,2015-10-23,37.503,37.625,35.897,35.9665
GOOGL,2015-10-26,36.001,36.7475,36.001,36.556
GOOGL,2015-10-27,36.3285,36.798,36.207,36.641
GOOGL,2015-10-28,36.65,36.8685,36.3635,36.846
GOOGL,2015-10-29,36.8315,37.3395,36.758,37.2425
GOOGL,2015-10-30,37.278,37.3155,36.8265,36.8695
GOOGL,2015-11-02,36.894,37.409,36.5725,37.387
GOOGL,2015-11-03,37.2715,37.585,37.058,37.441
GOOGL,2015-11-04,37.495,37.995,37.46,37.7655
GOOGL,2015-11-05,37.9405,38.3175,37.8735,38.0335
GOOGL,2015-11-06,37.9695,38.151,37.7515,38.08
GOOGL,2015-11-09,37.926,38.165,37.4555,37.7385
GOOGL,2015-11-10,37.674,38.03,37.4205,37.913
GOOGL,2015-11-11,38.119,38.454,37.9875,38.2625
GOOGL,2015-11-12,38.009,38.29,37.793,37.8265
GOOGL,2015-11-13,37.702,37.7665,36.9735,37.0035
GOOGL,2015-11-16,37.0105,37.5855,36.7165,37.521
GOOGL,2015-11-17,37.6235,37.7475,37.2025,37.299
GOOGL,2015-11-18,37.4785,38.055,37.3695,38.0005
GOOGL,2015-11-19,37.989,38.1615,37.8615,37.997
GOOGL,2015-11-20,38.465,38.966,38.205,38.85
GOOGL,2015-11-23,38.8735,39.145,38.6755,38.835
GOOGL,2015-11-24,38.648,38.7995,37.9055,38.4815
GOOGL,2015-11-25,38.5845,38.65,38.3265,38.463
GOOGL,2015-11-27,38.458,38.7,38.35,38.5985
GOOGL,2015-11-30,38.5935,38.7515,38.056,38.1425
GOOGL,2015-12-01,38.347,39.25,38.2975,39.1895
GOOGL,2015-12-02,39.2625,39.6525,38.8215,38.8925
GOOGL,2015-12-03,39.028,39.224,38.1225,38.41
GOOGL,2015-12-04,38.4855,39.121,38.2755,38.9605
GOOGL,2015-12-07,39.003,39.05,38.336,38.6495
GOOGL,2015-12-08,38.225,38.9325,38.126,38.757
GOOGL,2015-12-09,38.555,38.8045,37.6005,38.1275
GOOGL,2015-12-10,38.1795,38.3035,37.75,38.002
GOOGL,2015-12-11,37.45,37.872,37.4325,37.521
GOOGL,2015-12-14,37.563,38.2075,36.813,38.127
GOOGL,2015-12-15,38.3895,38.7375,37.9,38.0045
GOOGL,2015-12-16,38.3285,39.075,37.852,38.8295
GOOGL,2015-12-17,39.058,39.0795,38.465,38.4915
GOOGL,2015-12-18,38.3615,38.707,37.8295,37.8425
GOOGL,2015-12-21,38.1525,38.3175,37.7075,38.04
GOOGL,2015-12-22,38.2135,38.517,38.06,38.3565
GOOGL,2015-12-23,38.5345,38.595,37.8825,38.4255
GOOGL,2015-12-24,38.426,38.46,38.2195,38.292
GOOGL,2015-12-28,38.5,39.141,38.3865,39.112
GOOGL,2015-12-29,39.3495,39.9345,39.31,39.698
GOOGL,2015-12-30,39.698,39.8228,39.36,39.515
GOOGL,2015-12-31,39.391,39.4165,38.866,38.9005
GOOGL,2016-01-04,38.11,38.11,37.377,37.972
GOOGL,2016-01-05,38.205,38.46,37.7825,38.0765
GOOGL,2016-01-06,37.5185,38.2865,37.4,37.9665
GOOGL,2016-01-07,37.3245,37.7655,36.764,37.05
GOOGL,2016-01-08,37.39,37.506,36.446,36.5455
GOOGL,2016-01-11,36.5975,36.754,35.978,36.6535
GOOGL,2016-01-12,37.0375,37.417,36.8215,37.267
GOOGL,2016-01-13,37.467,37.65,35.839,35.9785
GOOGL,2016-01-14,36.222,36.9945,35.25,36.5695
GOOGL,2016-01-15,35.4995,36.2079,35.0755,35.5245
GOOGL,2016-01-19,36.0075,36.2675,35.4925,35.954
GOOGL,2016-01-20,35.295,36.3475,34.389,35.928
GOOGL,2016-01-21,36.0085,36.8835,35.5555,36.3335
GOOGL,2016-01-22,37.1,37.428,37.025,37.273
GOOGL,2016-01-25,37.192,37.623,36.625,36.681
GOOGL,2016-01-26,36.7605,36.973,36.3485,36.6895
GOOGL,2016-01-27,36.7945,36.7945,35.6725,35.879
GOOGL,2016-01-28,36.9095,37.558,36.53,37.415
GOOGL,2016-01-29,37.448,38.2553,37.21,37.9965
GOOGL,2016-02-01,38.563,38.8795,38.069,38.5385
GOOGL,2016-02-02,40.025,40.5175,39.03,39.0455
GOOGL,2016-02-03,39.314,39.5715,36.813,37.469
GOOGL,2016-02-04,37.2295,37.262,36.13,36.5015
GOOGL,2016-02-05,36.275,36.336,35.007,35.188
GOOGL,2016-02-08,34.384,35.226,34.1005,35.208
GOOGL,2016-02-09,34.6475,36.048,34.425,35.051
GOOGL,2016-02-10,35.5895,36.161,35.2695,35.3425
GOOGL,2016-02-11,34.817,35.6158,34.5595,35.318
GOOGL,2016-02-12,35.6105,35.8,35.079,35.3445
GOOGL,2016-02-16,35.9325,36.144,35.509,35.882
GOOGL,2016-02-17,36.35,36.688,35.8305,36.5985
GOOGL,2016-02-18,36.698,36.8,35.7775,35.8755
GOOGL,2016-02-19,35.795,36.2015,35.656,36.1055
GOOGL,2016-02-22,36.4755,36.7422,36.1725,36.4525
GOOGL,2016-02-23,36.305,36.545,35.7835,35.8645
GOOGL,2016-02-24,35.5305,36.061,35.101,36.045
GOOGL,2016-02-25,36.1465,36.4755,35.6615,36.456
GOOGL,2016-02-26,36.68,36.808,36.097,36.243
GOOGL,2016-02-29,36.05,36.53,35.842,35.8615
GOOGL,2016-03-01,36.065,37.1165,35.932,37.1085
GOOGL,2016-03-02,37.1435,37.156,36.6625,36.974
GOOGL,2016-03-03,36.974,37.05,36.4815,36.5795
GOOGL,2016-03-04,36.74,36.75,36.281,36.511
GOOGL,2016-03-07,36.2575,36.3605,35.257,35.64
GOOGL,2016-03-08,35.4195,36.1125,35.2,35.6765
GOOGL,2016-03-09,35.7582,36.312,35.633,36.2705
GOOGL,2016-03-10,36.3895,36.827,36.1645,36.6085
GOOGL,2016-03-11,36.9975,37.245,36.835,37.2435
GOOGL,2016-03-14,37.2485,37.713,37.1832,37.512
GOOGL,2016-03-15,37.301,37.6505,37.142,37.5285
GOOGL,2016-03-16,37.4525,37.95,37.325,37.868
GOOGL,2016-03-17,37.8825,38.267,37.868,37.924
GOOGL,2016-03-18,38.0815,38.107,37.591,37.7705
GOOGL,2016-03-21,37.6955,38.167,37.5635,38.108
GOOGL,2016-03-22,37.922,38.25,37.8938,38.0025
GOOGL,2016-03-23,38.1675,38.2695,37.8015,37.878
GOOGL,2016-03-24,37.56,37.8778,37.525,37.742
GOOGL,2016-03-28,37.8085,37.915,37.602,37.664
GOOGL,2016-03-29,37.684,38.359,37.4145,38.2945
GOOGL,2016-03-30,38.4105,38.8655,38.379,38.417
GOOGL,2016-03-31,38.417,38.4542,37.9125,38.145
GOOGL,2016-04-01,37.858,38.502,37.76,38.4835
GOOGL,2016-04-04,38.4755,38.622,38.0892,38.256
GOOGL,2016-04-05,37.9065,38.1435,37.78,37.9285
GOOGL,2016-04-06,37.892,38.421,37.815,38.4035
GOOGL,2016-04-07,38.266,38.468,37.875,38.006
GOOGL,2016-04-08,38.2935,38.3565,37.7885,37.9735
GOOGL,2016-04-11,38.2725,38.361,37.867,37.877
GOOGL,2016-04-12,37.9215,38.246,37.5783,38.216
GOOGL,2016-04-13,38.5155,38.7875,38.2296,38.5955
GOOGL,2016-04-14,38.768,38.9805,38.661,38.7695
GOOGL,2016-04-15,38.775,39.0465,38.7465,39.0
GOOGL,2016-04-18,39.0095,39.4275,38.8805,39.384
GOOGL,2016-04-19,39.525,39.5475,38.5135,38.8125
GOOGL,2016-04-20,38.958,38.983,38.5635,38.746
GOOGL,2016-04-21,38.8655,39.084,38.5775,39.057
GOOGL,2016-04-22,37.1955,37.696,36.5185,36.8885
GOOGL,2016-04-25,36.7675,37.244,36.755,37.1105
GOOGL,2016-04-26,37.221,37.2795,36.016,36.2685
GOOGL,2016-04-27,36.266,36.3575,35.454,36.073
GOOGL,2016-04-28,36.1645,36.463,35.16,35.25
GOOGL,2016-04-29,35.206,35.6055,35.189,35.394
GOOGL,2016-05-02,35.596,35.7705,35.318,35.7205
GOOGL,2016-05-03,35.625,35.6685,35.3665,35.422
GOOGL,2016-05-04,35.3385,35.7525,35.2025,35.5685
GOOGL,2016-05-05,35.75,35.8775,35.4725,35.7355
GOOGL,2016-05-06,35.61,36.2995,35.5975,36.259
GOOGL,2016-05-09,36.335,36.7145,36.175,36.4565
GOOGL,2016-05-10,36.748,37.0,36.5805,36.969
GOOGL,2016-05-11,37.026,37.04,36.3952,36.5275
GOOGL,2016-05-12,36.6,36.7685,36.2135,36.4035
GOOGL,2016-05-13,36.331,36.5645,36.1755,36.2415
GOOGL,2016-05-16,36.216,36.634,36.0,36.515
GOOGL,2016-05-17,36.553,36.7925,35.9,36.0065
GOOGL,2016-05-18,35.925,36.2785,35.751,36.089
GOOGL,2016-05-19,35.915,36.025,35.5152,35.7655
GOOGL,2016-05-20,35.823,36.385,35.7505,36.0855
GOOGL,2016-05-23,35.999,36.175,35.847,35.8625
GOOGL,2016-05-24,35.9925,36.71,35.9822,36.6515
GOOGL,2016-05-25,36.75,36.9945,36.63,36.905
GOOGL,2016-05-26,36.8,37.055,36.65,36.8465
GOOGL,2016-05-27,36.8755,37.3955,36.8505,37.382
GOOGL,2016-05-31,37.438,37.674,37.2785,37.4425
GOOGL,2016-06-01,37.4235,37.5685,37.217,37.423
GOOGL,2016-06-02,37.305,37.365,36.85,37.2135
GOOGL,2016-06-03,37.0745,37.0745,36.6955,36.793
GOOGL,2016-06-06,36.925,36.925,36.4145,36.503
GOOGL,2016-06-07,36.6635,36.8355,36.54,36.5545
GOOGL,2016-06-08,36.975,37.1905,36.7882,37.1465
GOOGL,2016-06-09,36.8535,37.1965,36.825,37.126
GOOGL,2016-06-10,36.7975,36.982,36.5255,36.6595
GOOGL,2016-06-13,36.491,36.95,36.491,36.594
GOOGL,2016-06-14,36.4655,36.8,36.325,36.6625
GOOGL,2016-06-15,36.746,36.848,36.5655,36.6095
GOOGL,2016-06-16,36.398,36.5195,35.777,36.2125
GOOGL,2016-06-17,36.0695,36.0695,35.056,35.213
GOOGL,2016-06-20,35.5155,35.7935,35.2705,35.3065
GOOGL,2016-06-21,35.5025,35.769,35.233,35.444
GOOGL,2016-06-22,35.7025,35.7105,35.294,35.541
GOOGL,2016-06-23,35.5275,35.7435,35.0125,35.7435
GOOGL,2016-06-24,34.5085,35.25,34.2455,34.264
GOOGL,2016-06-27,34.1245,34.1663,33.633,34.057
GOOGL,2016-06-28,34.5685,34.637,34.2425,34.563
GOOGL,2016-06-29,34.713,34.975,34.6342,34.7595
GOOGL,2016-06-30,34.8825,35.1885,34.7451,35.1765
GOOGL,2016-07-01,35.255,35.6265,35.1865,35.5125
GOOGL,2016-07-05,35.2505,35.406,34.9565,35.2445
GOOGL,2016-07-06,34.992,35.65,34.95,35.4485
GOOGL,2016-07-07,35.5055,35.5085,35.0335,35.363
GOOGL,2016-07-08,35.528,35.895,35.4055,35.889
GOOGL,2016-07-11,35.971,36.4464,35.9432,36.352
GOOGL,2016-07-12,36.596,36.78,36.375,36.6255
GOOGL,2016-07-13,36.776,36.776,36.451,36.474
GOOGL,2016-07-14,36.697,36.807,36.5295,36.789
GOOGL,2016-07-15,37.05,37.05,36.732,36.7815
GOOGL,2016-07-18,36.8955,37.7568,36.8255,37.66
GOOGL,2016-07-19,37.4935,37.8295,37.4244,37.6705
GOOGL,2016-07-20,37.7025,38.032,37.7025,37.854
GOOGL,2016-07-21,37.85,37.9075,37.576,37.7205
GOOGL,2016-07-22,37.866,37.9725,37.6328,37.964
GOOGL,2016-07-25,37.884,37.9912,37.7035,37.876
GOOGL,2016-07-26,37.876,37.963,37.6375,37.8825
GOOGL,2016-07-27,37.9485,38.2225,37.7965,38.0985
GOOGL,2016-07-28,38.442,38.4485,37.9545,38.292
GOOGL,2016-07-29,39.8855,40.197,39.5,39.567
GOOGL,2016-08-01,39.3335,40.3745,39.252,40.0615
GOOGL,2016-08-02,39.8665,40.116,39.7265,40.006
GOOGL,2016-08-03,39.8235,39.977,39.651,39.941
GOOGL,2016-08-04,39.912,40.01,39.696,39.8625
GOOGL,2016-08-05,40.0055,40.361,39.8905,40.3465
GOOGL,2016-08-08,40.3,40.38,40.0845,40.2615
GOOGL,2016-08-09,40.2245,40.6665,40.203,40.374
GOOGL,2016-08-10,40.3525,40.544,40.3245,40.4245
GOOGL,2016-08-11,40.5235,40.694,40.3,40.41
GOOGL,2016-08-12,40.2545,40.3595,40.182,40.3525
GOOGL,2016-08-15,40.3605,40.568,40.2015,40.298
GOOGL,2016-08-16,40.175,40.213,39.85,40.0595
GOOGL,2016-08-17,40.0,40.2815,39.815,40.271
GOOGL,2016-08-18,40.268,40.4,40.0815,40.1375
GOOGL,2016-08-19,39.9895,40.0615,39.844,39.9825
GOOGL,2016-08-22,39.9255,39.965,39.7165,39.8475
GOOGL,2016-08-23,40.024,40.05,39.7995,39.8295
GOOGL,2016-08-24,39.843,39.923,39.538,39.68
GOOGL,2016-08-25,39.6,39.736,39.3615,39.565
GOOGL,2016-08-26,39.6245,39.97,39.4704,39.661
GOOGL,2016-08-29,39.6525,39.926,39.516,39.791
GOOGL,2016-08-30,39.644,39.9,39.4735,39.596
GOOGL,2016-08-31,39.48,39.5785,39.36,39.4925
GOOGL,2016-09-01,39.599,39.6445,39.3165,39.57
GOOGL,2016-09-02,39.7635,39.855,39.663,39.8435
GOOGL,2016-09-06,39.9195,40.5445,39.7715,40.401
GOOGL,2016-09-07,40.3965,40.53,40.186,40.3995
GOOGL,2016-09-08,40.261,40.421,40.0505,40.142
GOOGL,2016-09-09,39.9385,40.0875,39.4025,39.424
GOOGL,2016-09-12,39.226,40.0085,39.175,39.95
GOOGL,2016-09-13,39.7005,39.7895,39.2165,39.436
GOOGL,2016-09-14,39.3765,39.8165,39.3765,39.5252
GOOGL,2016-09-15,39.5005,40.1822,39.433,40.0645
GOOGL,2016-09-16,39.951,39.951,39.681,39.8985
GOOGL,2016-09-19,40.0555,40.1995,39.678,39.7695
GOOGL,2016-09-20,40.0,40.1375,39.913,39.989
GOOGL,2016-09-21,40.063,40.2955,39.8015,40.228
GOOGL,2016-09-22,40.5,40.953,40.3855,40.7975
GOOGL,2016-09-23,40.757,40.85,40.6365,40.748
GOOGL,2016-09-26,40.491,40.504,40.0225,40.126
GOOGL,2016-09-27,40.0915,40.6745,40.0915,40.5365
GOOGL,2016-09-28,40.204,40.5125,40.139,40.503
GOOGL,2016-09-29,40.3615,40.6955,40.0428,40.132
GOOGL,2016-09-30,40.18,40.4045,40.075,40.203
GOOGL,2016-10-03,40.1275,40.177,39.8115,40.019
GOOGL,2016-10-04,40.25,40.325,39.9835,40.1395
GOOGL,2016-10-05,40.3,40.425,40.0355,40.0615
GOOGL,2016-10-06,40.204,40.3472,40.0255,40.154
GOOGL,2016-10-07,40.2965,40.297,39.841,40.0355
GOOGL,2016-10-10,40.1965,40.869,40.112,40.719
GOOGL,2016-10-11,40.7085,40.993,40.3685,40.4785
GOOGL,2016-10-12,40.598,40.725,40.4277,40.5885
GOOGL,2016-10-13,40.3035,40.328,39.931,40.204
GOOGL,2016-10-14,40.3725,40.5045,40.116,40.23
GOOGL,2016-10-17,40.2995,40.6745,40.1915,40.342
GOOGL,2016-10-18,40.7105,41.4405,40.6665,41.0745
GOOGL,2016-10-19,41.226,41.4905,41.1603,41.3545
GOOGL,2016-10-20,41.378,41.4233,41.0275,41.0815
GOOGL,2016-10-21,41.0,41.2145,40.9155,41.203
GOOGL,2016-10-24,41.5045,41.897,41.452,41.787
GOOGL,2016-10-25,41.925,41.925,41.265,41.4275
GOOGL,2016-10-26,41.356,41.3855,40.8175,41.105
GOOGL,2016-10-27,41.1505,41.329,40.7305,40.8675
GOOGL,2016-10-28,41.497,41.95,40.85,40.978
GOOGL,2016-10-31,41.1215,41.1315,40.4,40.495
GOOGL,2016-11-01,40.5435,40.698,39.913,40.274
GOOGL,2016-11-02,40.338,40.338,39.25,39.421
GOOGL,2016-11-03,39.225,39.5,38.9315,39.1095
GOOGL,2016-11-04,38.565,39.424,38.5502,39.055
GOOGL,2016-11-07,39.7475,40.25,39.645,40.1015
GOOGL,2016-11-08,40.1015,40.802,39.981,40.599
GOOGL,2016-11-09,40.0915,40.5855,39.6017,40.2795
GOOGL,2016-11-10,40.5,40.503,38.4214,39.0145
GOOGL,2016-11-11,38.8405,38.8645,38.277,38.5875
GOOGL,2016-11-14,38.588,38.589,37.1795,37.661
GOOGL,2016-11-15,38.2735,39.0119,38.261,38.758
GOOGL,2016-11-16,38.521,39.175,38.3165,38.999
GOOGL,2016-11-17,39.125,39.445,38.9925,39.308
GOOGL,2016-11-18,39.3585,39.5645,38.7675,38.7985
GOOGL,2016-11-21,38.905,39.3275,38.815,39.2705
GOOGL,2016-11-22,39.4495,39.6885,39.187,39.25
GOOGL,2016-11-23,39.476,39.476,38.6325,38.95
GOOGL,2016-11-25,39.1305,39.145,38.9095,39.0075
GOOGL,2016-11-28,38.9175,39.987,38.905,39.2895
GOOGL,2016-11-29,39.419,39.822,39.267,39.472
GOOGL,2016-11-30,39.455,39.5755,38.6572,38.794
GOOGL,2016-12-01,38.9275,38.93,37.668,38.2165
GOOGL,2016-12-02,38.095,38.525,37.95,38.223
GOOGL,2016-12-05,38.5,39.0,38.3484,38.911
GOOGL,2016-12-06,39.0095,39.264,38.666,38.809
GOOGL,2016-12-07,38.9975,39.6,38.6765,39.5735
GOOGL,2016-12-08,39.6475,39.95,39.3952,39.757
GOOGL,2016-12-09,39.965,40.4975,39.9025,40.4725
GOOGL,2016-12-12,40.241,40.5675,40.2265,40.3662
GOOGL,2016-12-13,40.6195,41.215,40.597,40.767
GOOGL,2016-12-14,40.796,41.213,40.639,40.8945
GOOGL,2016-12-15,40.868,41.15,40.6,40.7825
GOOGL,2016-12-16,40.9155,40.96,40.406,40.492
GOOGL,2016-12-19,40.464,40.811,40.225,40.6255
GOOGL,2016-12-20,40.6685,40.8245,40.55,40.76
GOOGL,2016-12-21,40.786,40.786,40.255,40.61
GOOGL,2016-12-22,40.455,40.5535,40.3015,40.484
GOOGL,2016-12-23,40.4005,40.5485,40.2555,40.39
GOOGL,2016-12-27,40.434,40.8,40.29,40.4965
GOOGL,2016-12-28,40.6665,40.6665,40.122,40.2285
GOOGL,2016-12-29,40.1165,40.2875,39.9072,40.1415
GOOGL,2016-12-30,40.1605,40.1642,39.481,39.6225
GOOGL,2017-01-03,40.031,40.5717,39.8445,40.4005
GOOGL,2017-01-04,40.4945,40.6715,40.2055,40.3885
GOOGL,2017-01-05,40.375,40.687,40.296,40.651
GOOGL,2017-01-06,40.7495,41.448,40.575,41.2605
GOOGL,2017-01-09,41.3185,41.5215,41.081,41.359
GOOGL,2017-01-10,41.3535,41.4705,41.157,41.3005
GOOGL,2017-01-11,41.331,41.495,41.0735,41.493
GOOGL,2017-01-12,41.419,41.519,41.0505,41.4765
GOOGL,2017-01-13,41.55,41.7325,41.476,41.5465
GOOGL,2017-01-17,41.5,41.509,41.16,41.373
GOOGL,2017-01-18,41.49,41.4905,41.204,41.451
GOOGL,2017-01-19,41.45,41.65,41.198,41.2185
GOOGL,2017-01-20,41.4545,41.462,41.23,41.4085
GOOGL,2017-01-23,41.5805,42.2772,41.435,42.2215
GOOGL,2017-01-24,42.349,42.576,42.114,42.4765
GOOGL,2017-01-25,42.6775,42.9397,42.487,42.9225
GOOGL,2017-01-26,42.9525,43.047,42.526,42.849
GOOGL,2017-01-27,42.95,43.35,42.095,42.2515
GOOGL,2017-01-30,41.853,41.8615,41.0515,41.1915
GOOGL,2017-01-31,40.975,41.1535,40.67,41.0095
GOOGL,2017-02-01,41.2,41.2,40.6125,40.762
GOOGL,2017-02-02,40.75,41.228,40.6026,40.913
GOOGL,2017-02-03,41.1565,41.3065,40.9675,41.0065
GOOGL,2017-02-06,41.046,41.1195,40.7145,41.081
GOOGL,2017-02-07,41.275,41.596,41.1934,41.4615
GOOGL,2017-02-08,41.5265,41.7125,41.2555,41.494
GOOGL,2017-02-09,41.5865,41.599,41.325,41.503
GOOGL,2017-02-10,41.6475,41.8575,41.5255,41.7425
GOOGL,2017-02-13,41.885,42.0868,41.8123,41.948
GOOGL,2017-02-14,41.9885,42.1,41.7915,42.0045
GOOGL,2017-02-15,41.9405,42.0886,41.811,41.866
GOOGL,2017-02-16,41.925,42.1345,41.863,42.1085
GOOGL,2017-02-17,42.0655,42.347,41.989,42.3275
GOOGL,2017-02-21,42.3995,42.61,42.3275,42.4635
GOOGL,2017-02-22,42.4,42.6895,42.3355,42.568
GOOGL,2017-02-23,42.554,42.631,42.125,42.55
GOOGL,2017-02-24,42.3825,42.418,42.148,42.3905
GOOGL,2017-02-27,42.2475,42.5335,42.1505,42.4835
GOOGL,2017-02-28,42.3675,42.4415,42.0721,42.2465
GOOGL,2017-03-01,42.569,42.9,42.451,42.8305
GOOGL,2017-03-02,42.8155,42.8245,42.436,42.4925
GOOGL,2017-03-03,42.447,42.541,42.2352,42.454
GOOGL,2017-03-06,42.343,42.447,42.0585,42.3635
GOOGL,2017-03-07,42.363,42.6665,42.276,42.5575
GOOGL,2017-03-08,42.656,42.8465,42.5625,42.682
GOOGL,2017-03-09,42.6845,43.0355,42.6335,42.892
GOOGL,2017-03-10,43.135,43.2114,42.8805,43.0702
GOOGL,2017-03-13,43.284,43.3565,43.041,43.229
GOOGL,2017-03-14,43.1875,43.379,43.0065,43.2955
GOOGL,2017-03-15,43.397,43.494,43.0647,43.4195
GOOGL,2017-03-16,43.5265,43.6355,43.376,43.5
GOOGL,2017-03-17,43.684,43.721,43.4185,43.6185
GOOGL,2017-03-20,43.474,43.517,43.2332,43.3955
GOOGL,2017-03-21,43.503,43.6735,42.3844,42.507
GOOGL,2017-03-22,42.474,42.7675,42.35,42.49
GOOGL,2017-03-23,42.0695,42.0845,41.65,41.9825
GOOGL,2017-03-24,42.1,42.2,41.455,41.7575
GOOGL,2017-03-27,41.4045,42.069,41.215,41.9255
GOOGL,2017-03-28,41.9845,42.27,41.6132,42.0315
GOOGL,2017-03-29,42.1375,42.5792,42.069,42.4935
GOOGL,2017-03-30,42.599,42.6,42.3385,42.474
GOOGL,2017-03-31,42.3415,42.478,42.2622,42.39
GOOGL,2017-04-03,42.4375,42.95,42.3765,42.8375
GOOGL,2017-04-04,42.4,42.65,42.3752,42.6285
GOOGL,2017-04-05,42.7355,43.0295,42.376,42.4455
GOOGL,2017-04-06,42.475,42.6795,42.2,42.2548
GOOGL,2017-04-07,42.25,42.294,41.865,42.105
GOOGL,2017-04-10,42.077,42.3368,42.0395,42.085
GOOGL,2017-04-11,42.085,42.2315,41.73,41.994
GOOGL,2017-04-12,41.923,42.186,41.8795,42.073
GOOGL,2017-04-13,42.052,42.1865,41.8925,42.009
GOOGL,2017-04-17,42.069,42.782,42.0515,42.7565
GOOGL,2017-04-18,42.627,42.8695,42.5625,42.6995
GOOGL,2017-04-19,42.8692,43.01,42.6764,42.8255
GOOGL,2017-04-20,42.987,43.1965,42.875,43.0045
GOOGL,2017-04-21,43.031,43.122,42.8865,42.9475
GOOGL,2017-04-24,43.422,43.998,43.3055,43.9465
GOOGL,2017-04-25,44.113,44.6125,43.964,44.442
GOOGL,2017-04-26,44.5695,44.6495,44.2575,44.457
GOOGL,2017-04-27,44.5,44.6688,44.359,44.572
GOOGL,2017-04-28,46.45,46.795,46.161,46.226
GOOGL,2017-05-01,46.2075,46.791,46.04,46.641
GOOGL,2017-05-02,46.6635,47.1492,46.55,46.8545
GOOGL,2017-05-03,46.8025,47.51,46.7605,47.4225
GOOGL,2017-05-04,47.5145,47.957,47.3685,47.736
GOOGL,2017-05-05,47.836,47.922,47.405,47.514
GOOGL,2017-05-08,47.3725,48.0495,47.3697,47.9345
GOOGL,2017-05-09,48.0665,48.11,47.72,47.8345
GOOGL,2017-05-10,47.811,47.8355,47.492,47.742
GOOGL,2017-05-11,47.5645,47.8995,47.4305,47.7945
GOOGL,2017-05-12,47.8925,47.899,47.603,47.757
GOOGL,2017-05-15,47.7645,48.135,47.641,47.961
GOOGL,2017-05-16,48.1775,48.2948,48.0175,48.2305
GOOGL,2017-05-17,47.985,48.0495,47.003,47.1085
GOOGL,2017-05-18,47.16,47.709,47.0635,47.525
GOOGL,2017-05-19,47.641,47.978,47.6,47.7325
GOOGL,2017-05-22,47.85,48.241,47.828,48.2035
GOOGL,2017-05-23,48.498,48.7255,48.225,48.5275
GOOGL,2017-05-24,48.763,48.9058,48.5815,48.8805
GOOGL,2017-05-25,48.95,49.789,48.891,49.593
GOOGL,2017-05-26,49.6,49.8195,49.368,49.6635
GOOGL,2017-05-30,49.625,49.881,49.568,49.8085
GOOGL,2017-05-31,49.8105,49.98,49.084,49.3545
GOOGL,2017-06-01,49.548,49.657,49.0645,49.4145
GOOGL,2017-06-02,49.4295,49.824,49.3535,49.806
GOOGL,2017-06-05,49.8945,50.37,49.7725,50.194
GOOGL,2017-06-06,50.1655,50.4305,49.74,49.834
GOOGL,2017-06-07,49.941,50.1955,49.7905,50.0795
GOOGL,2017-06-08,50.2115,50.28,49.831,50.214
GOOGL,2017-06-09,50.2745,50.275,47.6685,48.506
GOOGL,2017-06-12,47.936,48.4,46.8397,48.0905
GOOGL,2017-06-13,48.602,48.8955,48.1005,48.525
GOOGL,2017-06-14,48.775,48.985,47.9755,48.3965
GOOGL,2017-06-15,47.401,48.0339,47.0185,48.009
GOOGL,2017-06-16,47.8955,47.9975,47.435,47.931
GOOGL,2017-06-19,48.4825,48.965,48.41,48.761
GOOGL,2017-06-20,48.7655,49.0395,48.41,48.4495
GOOGL,2017-06-21,48.5395,48.9835,48.458,48.9295
GOOGL,2017-06-22,48.8435,49.025,48.6658,48.831
GOOGL,2017-06-23,48.775,49.331,48.723,49.3045
GOOGL,2017-06-26,49.5,49.6995,48.5165,48.6045
GOOGL,2017-06-27,48.08,48.361,47.3545,47.4045
GOOGL,2017-06-28,47.533,48.162,46.808,48.0505
GOOGL,2017-06-29,47.5675,47.583,46.48,46.891
GOOGL,2017-06-30,47.1995,47.25,46.4805,46.4805
GOOGL,2017-07-03,46.661,46.712,45.7655,45.973
GOOGL,2017-07-05,46.21,46.8145,45.9316,46.613
GOOGL,2017-07-06,46.25,46.807,45.9925,46.3845
GOOGL,2017-07-07,46.5492,47.233,46.4895,47.0405
GOOGL,2017-07-10,47.0975,47.6565,47.0975,47.55
GOOGL,2017-07-11,47.526,47.7445,47.256,47.6765
GOOGL,2017-07-12,48.043,48.4815,47.852,48.383
GOOGL,2017-07-13,48.54,48.935,48.24,48.4425
GOOGL,2017-07-14,48.7,48.877,48.5075,48.8455
GOOGL,2017-07-17,48.816,49.1675,48.54,48.798
GOOGL,2017-07-18,48.668,49.5425,48.602,49.3475
GOOGL,2017-07-19,49.5005,49.78,49.3505,49.6385
GOOGL,2017-07-20,49.85,49.934,49.231,49.6095
GOOGL,2017-07-21,49.45,49.7555,49.2085,49.692
GOOGL,2017-07-24,49.705,50.3095,49.5136,49.9155
GOOGL,2017-07-25,48.535,48.8365,48.19,48.4515
GOOGL,2017-07-26,48.639,48.6975,48.0115,48.2655
GOOGL,2017-07-27,48.459,48.476,46.853,47.6255
GOOGL,2017-07-28,47.3995,48.0895,47.2655,47.91
GOOGL,2017-07-31,48.0,48.0596,47.0862,47.275
GOOGL,2017-08-01,47.3905,47.7245,47.248,47.328
GOOGL,2017-08-02,47.4185,47.455,46.626,47.382
GOOGL,2017-08-03,47.455,47.5,46.972,47.015
GOOGL,2017-08-04,47.19,47.377,46.9898,47.2895
GOOGL,2017-08-07,47.376,47.448,47.175,47.2875
GOOGL,2017-08-08,47.2145,47.6245,47.124,47.2095
GOOGL,2017-08-09,46.9225,47.188,46.696,47.004
GOOGL,2017-08-10,46.75,46.815,46.0888,46.1795
GOOGL,2017-08-11,46.1855,46.668,46.061,46.5045
GOOGL,2017-08-14,46.9535,47.052,46.7242,46.9465
GOOGL,2017-08-15,47.0515,47.1535,46.832,46.904
GOOGL,2017-08-16,47.0625,47.495,47.002,47.2135
GOOGL,2017-08-17,47.1475,47.1905,46.382,46.383
GOOGL,2017-08-18,46.349,46.551,46.1725,46.309
GOOGL,2017-08-21,46.2885,46.4125,45.93,46.0435
GOOGL,2017-08-22,46.348,47.0981,46.3085,47.02
GOOGL,2017-08-23,46.85,47.2712,46.762,47.129
GOOGL,2017-08-24,47.1855,47.3155,46.537,46.8445
GOOGL,2017-08-25,46.9605,47.0365,46.505,46.525
GOOGL,2017-08-28,46.594,46.7425,46.3055,46.4065
GOOGL,2017-08-29,45.9975,46.9095,45.9655,46.7875
GOOGL,2017-08-30,46.7835,47.293,46.7025,47.1815
GOOGL,2017-08-31,47.315,47.8598,47.3125,47.762
GOOGL,2017-09-01,47.8735,47.9165,47.514,47.5995
GOOGL,2017-09-05,47.343,47.5692,46.78,47.074
GOOGL,2017-09-06,47.1935,47.225,46.634,47.101
GOOGL,2017-09-07,47.2125,47.5248,46.8765,47.4945
GOOGL,2017-09-08,47.485,47.535,47.0005,47.0475
GOOGL,2017-09-11,47.36,47.634,47.05,47.1645
GOOGL,2017-09-12,47.346,47.4043,46.875,47.3325
GOOGL,2017-09-13,47.275,47.6425,47.237,47.522
GOOGL,2017-09-14,47.3,47.4015,46.9178,47.0065
GOOGL,2017-09-15,47.0045,47.0875,46.5625,46.7645
GOOGL,2017-09-18,46.7505,46.843,46.27,46.4875
GOOGL,2017-09-19,46.6705,46.897,46.333,46.843
GOOGL,2017-09-20,46.8865,47.5,46.875,47.377
GOOGL,2017-09-21,47.4065,47.64,46.969,47.3775
GOOGL,2017-09-22,47.1385,47.5,47.0418,47.163
GOOGL,2017-09-25,46.9725,46.9875,46.2255,46.714
GOOGL,2017-09-26,46.8345,47.204,46.756,46.8715
GOOGL,2017-09-27,47.137,48.2715,47.0975,47.995
GOOGL,2017-09-28,47.8125,48.309,47.7775,48.2405
GOOGL,2017-09-29,48.3,48.7905,48.3,48.668
GOOGL,2017-10-02,48.7825,48.887,48.0975,48.3735
GOOGL,2017-10-03,48.378,48.622,48.1352,48.604
GOOGL,2017-10-04,48.588,48.72,48.2805,48.339
GOOGL,2017-10-05,48.6395,49.3255,48.5135,49.2595
GOOGL,2017-10-06,49.0,49.713,48.9255,49.682
GOOGL,2017-10-09,49.75,50.023,49.575,49.6155
GOOGL,2017-10-10,49.765,49.8735,49.0555,49.39
GOOGL,2017-10-11,49.452,50.3785,49.397,50.2825
GOOGL,2017-10-12,50.192,50.577,50.055,50.2825
GOOGL,2017-10-13,50.4555,50.738,50.353,50.3935
GOOGL,2017-10-16,50.4815,50.6,50.076,50.4675
GOOGL,2017-10-17,50.372,50.728,50.3025,50.55
GOOGL,2017-10-18,50.5525,50.8155,50.266,50.637
GOOGL,2017-10-19,50.2375,50.366,49.865,50.092
GOOGL,2017-10-20,50.3525,50.4325,50.1135,50.2535
GOOGL,2017-10-23,50.259,50.2895,49.155,49.277
GOOGL,2017-10-24,49.325,49.463,48.854,49.4245
GOOGL,2017-10-25,49.3135,49.7215,48.8861,49.573
GOOGL,2017-10-26,49.9235,50.3255,49.5235,49.571
GOOGL,2017-10-27,51.5495,53.181,51.373,51.6835
GOOGL,2017-10-30,51.458,51.9915,51.1165,51.6565
GOOGL,2017-10-31,51.65,52.05,51.315,51.652
GOOGL,2017-11-01,51.816,52.393,51.7,52.13
GOOGL,2017-11-02,51.9995,52.276,51.433,52.1485
GOOGL,2017-11-03,52.1375,52.533,51.8825,52.4995
GOOGL,2017-11-06,52.455,52.6295,52.1,52.134
GOOGL,2017-11-07,52.4825,52.6705,52.15,52.6195
GOOGL,2017-11-08,52.5025,53.1345,52.3525,52.9145
GOOGL,2017-11-09,52.4,52.544,51.7925,52.386
GOOGL,2017-11-10,52.1935,52.3315,52.061,52.2075
GOOGL,2017-11-13,52.04,52.437,51.963,52.06
GOOGL,2017-11-14,51.886,52.115,51.4665,52.082
GOOGL,2017-11-15,51.75,51.9815,51.538,51.8205
GOOGL,2017-11-16,51.9375,52.588,51.9,52.4235
GOOGL,2017-11-17,52.49,52.55,51.6865,51.7835
GOOGL,2017-11-20,51.8,51.935,51.634,51.733
GOOGL,2017-11-21,52.002,52.5195,51.957,52.515
GOOGL,2017-11-22,52.558,52.7715,52.3625,52.596
GOOGL,2017-11-24,52.7195,53.0035,52.596,52.826
GOOGL,2017-11-27,52.9285,53.652,52.7385,53.6005
GOOGL,2017-11-28,53.6995,54.0,52.727,53.1645
GOOGL,2017-11-29,52.809,52.9385,51.4825,51.869
GOOGL,2017-11-30,51.997,52.207,51.5035,51.8085
GOOGL,2017-12-01,51.5205,51.8625,50.845,51.2535
GOOGL,2017-12-04,51.39,51.567,50.461,50.5935
GOOGL,2017-12-05,50.5495,51.834,50.116,50.98
GOOGL,2017-12-06,50.826,51.979,50.7655,51.636
GOOGL,2017-12-07,51.8035,52.446,51.768,52.2285
GOOGL,2017-12-08,52.5905,52.821,52.293,52.469
GOOGL,2017-12-11,52.5555,52.8,52.206,52.604
GOOGL,2017-12-12,52.5,53.125,52.2435,52.4385
GOOGL,2017-12-13,52.604,52.774,52.329,52.5695
GOOGL,2017-12-14,52.7745,53.354,52.68,52.8735
GOOGL,2017-12-15,53.189,53.7625,53.0045,53.6
GOOGL,2017-12-18,53.8225,54.3245,53.5185,54.2545
GOOGL,2017-12-19,54.151,54.249,53.6135,53.9645
GOOGL,2017-12-20,54.046,54.062,53.43,53.678
GOOGL,2017-12-21,53.7695,53.876,53.45,53.5425
GOOGL,2017-12-22,53.5,53.586,53.382,53.443
GOOGL,2017-12-26,53.432,53.443,52.932,53.2925
GOOGL,2017-12-27,53.33,53.4135,52.919,53.01
GOOGL,2017-12-28,53.1125,53.242,52.669,52.7975
GOOGL,2017-12-29,52.7745,52.9025,52.635,52.67
GOOGL,2018-01-02,52.651,53.799,52.651,53.672
GOOGL,2018-01-03,53.6965,54.805,53.6715,54.576
GOOGL,2018-01-04,54.8545,55.204,54.713,54.8
GOOGL,2018-01-05,55.1725,55.679,55.09,55.5145
GOOGL,2018-01-08,55.55,55.958,55.5,55.7105
GOOGL,2018-01-09,55.922,55.922,55.41,55.6395
GOOGL,2018-01-10,55.35,55.639,55.199,55.507
GOOGL,2018-01-11,55.6155,55.7425,55.324,55.6025
GOOGL,2018-01-12,55.505,56.565,55.4005,56.5325
GOOGL,2018-01-16,57.0155,57.444,56.333,56.535
GOOGL,2018-01-17,56.818,56.966,56.1745,56.955
GOOGL,2018-01-18,56.9675,57.0295,56.2235,56.7985
GOOGL,2018-01-19,56.9015,57.189,56.625,57.175
GOOGL,2018-01-22,57.191,58.344,57.091,58.208
GOOGL,2018-01-23,58.531,58.9255,58.3625,58.8085
GOOGL,2018-01-24,59.249,59.3525,58.37,58.5645
GOOGL,2018-01-25,59.0355,59.25,58.592,59.107
GOOGL,2018-01-26,59.3765,59.378,58.4015,59.378
GOOGL,2018-01-29,59.4,59.9,59.203,59.324
GOOGL,2018-01-30,58.886,59.3965,58.7255,58.8685
GOOGL,2018-01-31,59.1905,59.316,58.605,59.111
GOOGL,2018-02-01,58.7995,59.3725,58.468,59.0795
GOOGL,2018-02-02,56.371,56.565,55.5585,55.96
GOOGL,2018-02-05,55.0305,55.7495,52.837,53.144
GOOGL,2018-02-06,51.699,54.3688,51.5005,54.2215
GOOGL,2018-02-07,54.2485,54.3265,52.731,52.7705
GOOGL,2018-02-08,52.9935,53.1965,50.256,50.3855
GOOGL,2018-02-09,51.294,52.586,49.85,52.3135
GOOGL,2018-02-12,52.8335,53.2785,52.2745,52.7665
GOOGL,2018-02-13,52.5,53.061,52.346,52.7105
GOOGL,2018-02-14,52.716,53.7735,52.49,53.635
GOOGL,2018-02-15,54.1725,54.705,53.3615,54.568
GOOGL,2018-02-16,54.669,55.4155,54.5775,54.775
GOOGL,2018-02-20,54.638,55.8145,54.5,55.1795
GOOGL,2018-02-21,55.455,56.81,55.3755,55.6875
GOOGL,2018-02-22,55.9585,56.273,55.2575,55.495
GOOGL,2018-02-23,55.933,56.45,55.422,56.4045
GOOGL,2018-02-26,56.593,57.2,56.467,57.185
GOOGL,2018-02-27,57.185,57.2125,55.8395,55.8755
GOOGL,2018-02-28,56.1,56.3825,55.15,55.196
GOOGL,2018-03-01,55.477,55.5635,53.3645,53.5705
GOOGL,2018-03-02,52.899,54.3445,52.5055,54.207
GOOGL,2018-03-05,53.9065,55.059,53.6135,54.738
GOOGL,2018-03-06,55.105,55.2815,54.725,55.045
GOOGL,2018-03-07,54.641,55.81,54.4955,55.752
GOOGL,2018-03-08,55.86,56.572,55.86,56.469
GOOGL,2018-03-09,56.975,58.05,56.7145,58.042
GOOGL,2018-03-12,58.2525,58.908,57.96,58.2965
GOOGL,2018-03-13,58.5915,58.9,56.7285,56.9955
GOOGL,2018-03-14,57.29,57.988,57.1175,57.4445
GOOGL,2018-03-15,57.4785,58.125,56.783,57.5305
GOOGL,2018-03-16,57.7675,57.8405,56.568,56.721
GOOGL,2018-03-19,55.888,55.9685,54.446,55.0035
GOOGL,2018-03-20,54.92,55.2775,54.121,54.79
GOOGL,2018-03-21,54.6285,55.435,54.3605,54.7
GOOGL,2018-03-22,54.0005,54.196,52.482,52.6575
GOOGL,2018-03-23,52.5685,53.339,51.2435,51.3275
GOOGL,2018-03-26,52.53,52.9635,50.529,52.7045
GOOGL,2018-03-27,53.195,53.227,49.881,50.347
GOOGL,2018-03-28,50.0955,51.2495,49.2,50.259
GOOGL,2018-03-29,50.5605,52.4025,50.202,51.857
GOOGL,2018-04-02,51.381,51.9765,49.7125,50.6315
GOOGL,2018-04-03,50.8075,51.25,49.8623,50.934
GOOGL,2018-04-04,49.9115,51.637,49.8255,51.4855
GOOGL,2018-04-05,52.3195,52.3355,51.2,51.632
GOOGL,2018-04-06,51.155,51.8,50.3125,50.4975
GOOGL,2018-04-09,51.002,52.2295,50.96,51.0045
GOOGL,2018-04-10,51.513,52.0605,50.7705,51.825
GOOGL,2018-04-11,51.253,51.7935,50.9755,51.253
GOOGL,2018-04-12,51.5735,52.2325,51.3025,51.8645
GOOGL,2018-04-13,52.3445,52.649,51.5075,51.802
GOOGL,2018-04-16,52.2775,52.5715,51.696,52.305
GOOGL,2018-04-17,53.06,54.25,52.8545,53.968
GOOGL,2018-04-18,53.9505,54.1,53.526,53.7695
GOOGL,2018-04-19,53.451,54.8755,53.451,54.4725
GOOGL,2018-04-20,54.2135,54.7375,53.605,53.866
GOOGL,2018-04-23,54.149,54.4,53.334,53.6905
GOOGL,2018-04-24,52.96,53.2245,50.643,51.132
GOOGL,2018-04-25,51.4875,51.8035,50.8505,51.1495
GOOGL,2018-04-26,51.661,52.601,51.0225,52.1655
GOOGL,2018-04-27,52.277,52.585,51.3795,51.5725
GOOGL,2018-04-30,50.929,51.9185,50.915,50.929
GOOGL,2018-05-01,50.815,52.0865,50.5305,52.0375
GOOGL,2018-05-02,51.7,52.199,51.158,51.3025
GOOGL,2018-05-03,51.2685,51.5345,50.3945,51.315
GOOGL,2018-05-04,50.9805,52.594,50.9025,52.55
GOOGL,2018-05-07,52.6945,53.25,52.5135,52.973
GOOGL,2018-05-08,53.231,53.2615,52.582,52.9295
GOOGL,2018-05-09,53.205,54.7,53.1055,54.4475
GOOGL,2018-05-10,54.75,55.4705,54.694,55.2735
GOOGL,2018-05-11,55.0205,55.4505,54.861,55.169
GOOGL,2018-05-14,55.2785,55.9075,55.24,55.33
GOOGL,2018-05-15,54.845,54.956,53.939,54.2435
GOOGL,2018-05-16,54.2545,54.719,54.0815,54.2045
GOOGL,2018-05-17,54.073,54.55,53.821,54.063
GOOGL,2018-05-18,53.3,53.6865,53.234,53.482
GOOGL,2018-05-21,53.95,54.665,53.9,54.2005
GOOGL,2018-05-22,54.49,54.59,53.613,53.7655
GOOGL,2018-05-23,53.5,54.4,53.348,54.298
GOOGL,2018-05-24,54.345,54.356,53.615,54.2725
GOOGL,2018-05-25,54.3275,54.4785,54.13,54.204
GOOGL,2018-05-29,53.8,54.067,53.154,53.4035
GOOGL,2018-05-30,53.674,53.9495,53.3275,53.8735
GOOGL,2018-05-31,54.1,55.5,53.9,55.0
GOOGL,2018-06-01,55.6435,56.908,55.6005,56.75
GOOGL,2018-06-04,56.925,57.893,56.85,57.652
GOOGL,2018-06-05,57.733,58.055,57.373,57.551
GOOGL,2018-06-06,57.6385,57.7355,56.816,57.3475
GOOGL,2018-06-07,57.229,57.2935,56.306,56.721
GOOGL,2018-06-08,56.5605,56.939,56.1615,56.6355
GOOGL,2018-06-11,56.647,57.387,56.57,57.045
GOOGL,2018-06-12,57.051,57.4375,57.051,57.4095
GOOGL,2018-06-13,57.614,57.782,57.169,57.2115
GOOGL,2018-06-14,57.6105,58.2995,57.53,58.0055
GOOGL,2018-06-15,57.996,58.1955,57.6845,57.9635
GOOGL,2018-06-18,57.6345,59.2065,57.55,59.179
GOOGL,2018-06-19,58.5055,59.1405,58.0805,58.9345
GOOGL,2018-06-20,59.165,60.0745,59.1015,59.2035
GOOGL,2018-06-21,59.2755,59.5165,58.174,58.472
GOOGL,2018-06-22,58.575,58.75,57.9825,58.4645
GOOGL,2018-06-25,57.75,57.7995,55.995,56.964
GOOGL,2018-06-26,57.207,57.3435,56.45,56.631
GOOGL,2018-06-27,56.8,57.3105,55.835,55.847
GOOGL,2018-06-28,55.6195,56.7,55.3035,56.339
GOOGL,2018-06-29,56.6155,57.068,56.351,56.4595
GOOGL,2018-07-02,55.7675,57.1495,55.33,57.1055
GOOGL,2018-07-03,57.471,57.4955,55.7215,55.814
GOOGL,2018-07-05,56.23,57.207,56.156,57.0645
GOOGL,2018-07-06,57.0885,57.81,56.862,57.754
GOOGL,2018-07-09,58.0,58.3965,57.8615,58.364
GOOGL,2018-07-10,58.4995,58.675,58.128,58.357
GOOGL,2018-07-11,57.781,59.022,57.7685,58.573
GOOGL,2018-07-12,58.743,60.0995,58.655,60.063
GOOGL,2018-07-13,60.14,60.522,59.7645,60.221
GOOGL,2018-07-16,60.1905,60.4355,59.67,59.8255
GOOGL,2018-07-17,59.137,60.938,59.1,60.654
GOOGL,2018-07-18,60.4265,61.0795,60.228,60.6455
GOOGL,2018-07-19,60.3325,60.824,59.8865,59.955
GOOGL,2018-07-20,59.962,60.5385,59.8295,59.894
GOOGL,2018-07-23,59.783,60.755,59.6005,60.55
GOOGL,2018-07-24,63.55,63.75,62.207,62.9075
GOOGL,2018-07-25,62.631,63.912,62.4525,63.797
GOOGL,2018-07-26,63.359,64.37,63.15,64.275
GOOGL,2018-07-27,64.456,64.572,62.225,62.6445
GOOGL,2018-07-30,62.2525,62.6445,61.2085,61.502
GOOGL,2018-07-31,61.5855,62.0605,60.8095,61.361
GOOGL,2018-08-01,61.9555,62.295,61.247,61.6495
GOOGL,2018-08-02,60.925,62.2205,60.903,62.0565
GOOGL,2018-08-03,62.259,62.326,61.471,61.908
GOOGL,2018-08-06,62.0805,62.123,61.5265,61.8835
GOOGL,2018-08-07,62.6005,63.304,62.59,62.792
GOOGL,2018-08-08,62.836,63.586,62.606,63.0665
GOOGL,2018-08-09,63.1365,63.598,63.005,63.223
GOOGL,2018-08-10,62.959,63.06,62.358,62.6255
GOOGL,2018-08-13,62.56,63.2985,62.3515,62.432
GOOGL,2018-08-14,62.625,63.0295,61.977,62.907
GOOGL,2018-08-15,62.214,62.599,61.3125,61.611
GOOGL,2018-08-16,62.0995,62.185,60.9815,61.203
GOOGL,2018-08-17,61.102,61.3475,60.2,60.7925
GOOGL,2018-08-20,61.033,61.2955,60.435,61.0975
GOOGL,2018-08-21,61.151,61.638,60.7515,60.8705
GOOGL,2018-08-22,60.711,61.3265,60.661,61.0875
GOOGL,2018-08-23,60.994,61.7585,60.9675,61.058
GOOGL,2018-08-24,61.3,61.87,61.071,61.8375
GOOGL,2018-08-27,62.207,62.8935,62.034,62.8135
GOOGL,2018-08-28,62.795,62.828,62.1485,62.293
GOOGL,2018-08-29,62.75,63.3585,62.64,63.2325
GOOGL,2018-08-30,63.17,63.4745,62.3605,62.722
GOOGL,2018-08-31,62.6105,62.6275,61.2875,61.59
GOOGL,2018-09-04,61.126,61.3935,60.328,60.5655
GOOGL,2018-09-05,60.461,60.7435,58.767,59.955
GOOGL,2018-09-06,59.9285,59.9495,58.1805,59.1995
GOOGL,2018-09-07,58.6,59.4275,58.4635,58.8795
GOOGL,2018-09-10,59.21,59.333,58.5305,58.753
GOOGL,2018-09-11,58.555,59.547,58.2975,59.4995
GOOGL,2018-09-12,59.1,59.5345,58.308,58.58
GOOGL,2018-09-13,58.985,59.393,58.461,59.107
GOOGL,2018-09-14,59.4,59.4,58.676,58.899
GOOGL,2018-09-17,58.8885,59.091,57.923,57.9915
GOOGL,2018-09-18,58.133,59.0665,58.0715,58.3555
GOOGL,2018-09-19,58.448,58.8135,57.931,58.7135
GOOGL,2018-09-20,59.0335,59.7,58.8125,59.5785
GOOGL,2018-09-21,59.746,59.829,58.603,58.606
GOOGL,2018-09-24,57.9705,59.2595,57.575,58.978
GOOGL,2018-09-25,59.2125,59.843,58.7045,59.6945
GOOGL,2018-09-26,59.6845,60.362,59.27,59.703
GOOGL,2018-09-27,60.0,60.843,59.9025,60.368
GOOGL,2018-09-28,60.2045,60.4225,59.8915,60.354
GOOGL,2018-10-01,60.65,61.21,60.1595,60.4265
GOOGL,2018-10-02,60.3335,61.226,59.983,60.382
GOOGL,2018-10-03,60.6,60.709,60.1075,60.5765
GOOGL,2018-10-04,60.2515,60.295,58.1925,58.8535
GOOGL,2018-10-05,58.8,59.1,57.716,58.3915
GOOGL,2018-10-08,58.0,58.793,56.77,57.796
GOOGL,2018-10-09,57.5655,58.0775,57.2085,57.2585
GOOGL,2018-10-10,56.82,56.851,54.5755,54.608
GOOGL,2018-10-11,53.952,55.803,53.7945,54.537
GOOGL,2018-10-12,55.982,56.2915,54.7515,56.027
GOOGL,2018-10-15,55.9,56.09,54.911,55.122
GOOGL,2018-10-16,55.674,56.8185,55.5875,56.654
GOOGL,2018-10-17,57.0,57.35,55.7,56.3795
GOOGL,2018-10-18,56.5,56.6175,54.317,54.8955
GOOGL,2018-10-19,55.1855,56.0475,54.8515,55.259
GOOGL,2018-10-22,55.6255,56.0845,55.0,55.5685
GOOGL,2018-10-23,54.5645,55.9,53.9505,55.7455
GOOGL,2018-10-24,55.75,55.831,52.753,52.856
GOOGL,2018-10-25,54.015,55.891,53.7775,55.1795
GOOGL,2018-10-26,52.4165,55.85,52.1115,54.1875
GOOGL,2018-10-29,54.827,55.4415,50.36,51.7365
GOOGL,2018-10-30,51.0005,52.545,50.6985,52.4755
GOOGL,2018-10-31,53.41,55.4,53.41,54.529
GOOGL,2018-11-01,54.57,54.995,53.891,54.299
GOOGL,2018-11-02,54.45,54.9,53.383,53.5745
GOOGL,2018-11-05,53.6265,53.6675,51.7,52.7865
GOOGL,2018-11-06,52.751,53.991,52.6805,53.4785
GOOGL,2018-11-07,54.1745,55.4965,54.0295,55.412
GOOGL,2018-11-08,55.365,55.411,54.218,54.7315
GOOGL,2018-11-09,54.201,54.4175,53.213,53.851
GOOGL,2018-11-12,53.6565,53.705,52.0175,52.468
GOOGL,2018-11-13,52.7405,53.3335,52.02,52.3985
GOOGL,2018-11-14,53.0,53.2895,52.0555,52.729
GOOGL,2018-11-15,52.573,53.9435,52.0645,53.5525
GOOGL,2018-11-16,53.2615,53.622,52.745,53.4135
GOOGL,2018-11-19,53.1695,53.4,51.1435,51.371
GOOGL,2018-11-20,50.3645,51.8675,50.1105,51.5225
GOOGL,2018-11-21,52.2655,52.7355,51.973,52.1715
GOOGL,2018-11-23,51.675,52.15,51.426,51.505
GOOGL,2018-11-26,52.2,52.85,51.9885,52.797
GOOGL,2018-11-27,52.567,53.338,52.275,52.614
GOOGL,2018-11-28,52.873,54.643,52.1475,54.5895
GOOGL,2018-11-29,54.1765,55.0075,54.1,54.729
GOOGL,2018-11-30,54.7815,55.4825,54.159,55.4825
GOOGL,2018-12-03,56.608,56.75,55.5865,55.818
GOOGL,2018-12-04,55.6495,55.712,53.039,53.1235
GOOGL,2018-12-06,52.25,53.971,52.124,53.904
GOOGL,2018-12-07,53.6115,54.2515,51.9685,52.329
GOOGL,2018-12-10,52.147,52.98,51.65,52.659
GOOGL,2018-12-11,53.347,53.52,52.505,53.0825
GOOGL,2018-12-12,53.854,54.5865,53.5985,53.6865
GOOGL,2018-12-13,53.7835,54.421,53.2495,53.677
GOOGL,2018-12-14,53.001,53.586,52.4685,52.5855
GOOGL,2018-12-17,52.3505,53.119,50.8315,51.2825
GOOGL,2018-12-18,51.7,52.9845,51.524,52.1705
GOOGL,2018-12-19,52.3645,53.7855,50.9715,51.773
GOOGL,2018-12-20,51.3,52.372,50.393,51.179
GOOGL,2018-12-21,51.602,51.8835,49.0595,49.5625
GOOGL,2018-12-24,49.216,50.606,48.883,49.2335
GOOGL,2018-12-26,49.8995,52.4225,49.6322,52.3925
GOOGL,2018-12-27,51.31,52.667,50.35,52.645
GOOGL,2018-12-28,52.975,53.2115,52.1,52.334
GOOGL,2018-12-31,52.8915,53.1495,51.652,52.248
GOOGL,2019-01-02,51.36,53.0395,51.264,52.734
GOOGL,2019-01-03,52.5335,53.313,51.1185,51.2735
GOOGL,2019-01-04,52.128,54.0,51.843,53.9035
GOOGL,2019-01-07,54.0485,54.135,53.132,53.796
GOOGL,2019-01-08,54.3,54.6675,53.4175,54.2685
GOOGL,2019-01-09,54.3995,54.582,53.7185,54.0825
GOOGL,2019-01-10,53.747,53.9905,53.234,53.9415
GOOGL,2019-01-11,53.495,53.6685,52.8215,53.2235
GOOGL,2019-01-14,52.667,52.9225,52.4275,52.5755
GOOGL,2019-01-15,52.9005,54.4135,52.722,54.3255
GOOGL,2019-01-16,54.5,55.118,54.4005,54.4755
GOOGL,2019-01-17,54.3995,55.035,54.163,54.956
GOOGL,2019-01-18,55.4295,55.9,54.964,55.365
GOOGL,2019-01-22,54.8,54.9485,53.5445,53.9315
GOOGL,2019-01-23,54.343,54.6475,53.3785,54.2205
GOOGL,2019-01-24,54.1255,54.4,53.501,54.2
GOOGL,2019-01-25,54.7115,55.168,54.59,55.0755
GOOGL,2019-01-28,54.5035,54.6685,53.7305,53.993
GOOGL,2019-01-29,54.052,54.2365,53.301,53.503
GOOGL,2019-01-30,53.868,54.976,53.832,54.8995
GOOGL,2019-01-31,55.612,56.3835,55.2625,56.2945
GOOGL,2019-02-01,56.1145,56.72,55.7125,55.931
GOOGL,2019-02-04,55.9505,57.117,55.8755,57.071
GOOGL,2019-02-05,56.4815,57.6385,56.18,57.5935
GOOGL,2019-02-06,57.4635,57.7,55.918,56.1445
GOOGL,2019-02-07,55.591,55.5995,54.6795,55.2955
GOOGL,2019-02-08,54.744,55.255,54.712,55.119
GOOGL,2019-02-11,55.1875,55.6715,55.0,55.106
GOOGL,2019-02-12,55.5505,56.643,55.5505,56.379
GOOGL,2019-02-13,56.652,57.1425,56.3,56.4315
GOOGL,2019-02-14,56.25,56.8065,55.8545,56.46
GOOGL,2019-02-15,56.965,56.965,55.836,55.9815
GOOGL,2019-02-19,55.832,56.482,55.832,56.3255
GOOGL,2019-02-20,56.444,56.5465,55.5875,56.0295
GOOGL,2019-02-21,55.939,55.9575,54.899,55.2105
GOOGL,2019-02-22,55.485,55.8625,55.025,55.828
GOOGL,2019-02-25,56.0965,56.27,55.7055,55.8665
GOOGL,2019-02-26,55.7185,56.322,55.335,56.1005
GOOGL,2019-02-27,55.7005,56.2865,55.428,56.1445
GOOGL,2019-02-28,55.95,56.6995,55.9205,56.3275
GOOGL,2019-03-01,56.55,57.5,56.55,57.426
GOOGL,2019-03-04,57.728,58.276,56.9125,57.671
GOOGL,2019-03-05,57.8,58.8245,57.651,58.4595
GOOGL,2019-03-06,58.588,58.737,58.1525,58.247
GOOGL,2019-03-07,58.025,58.179,57.086,57.5425
GOOGL,2019-03-08,56.695,57.6725,56.51,57.4985
GOOGL,2019-03-11,57.6,58.9955,57.5785,58.963
GOOGL,2019-03-12,59.115,60.2855,59.115,59.8625
GOOGL,2019-03-13,60.2965,60.356,59.8955,59.953
GOOGL,2019-03-14,59.951,60.235,59.5615,59.6265
GOOGL,2019-03-15,59.9,60.0865,59.3505,59.515
GOOGL,2019-03-18,59.4845,59.7475,59.074,59.4275
GOOGL,2019-03-19,59.586,60.1705,59.473,60.123
GOOGL,2019-03-20,60.07,61.4995,59.9795,61.3215
GOOGL,2019-03-21,61.0,61.822,60.829,61.8065
GOOGL,2019-03-22,61.4425,61.6815,60.3,60.3825
GOOGL,2019-03-25,59.978,60.472,59.5,59.869
GOOGL,2019-03-26,60.2595,60.3825,59.088,59.492
GOOGL,2019-03-27,59.596,59.596,58.2115,58.9005
GOOGL,2019-03-28,58.775,58.8625,58.1715,58.6135
GOOGL,2019-03-29,59.009,59.1985,58.319,58.8445
GOOGL,2019-04-01,59.377,60.01,59.318,59.949
GOOGL,2019-04-02,60.0025,60.2905,59.562,60.277
GOOGL,2019-04-03,60.635,61.03,60.254,60.5405
GOOGL,2019-04-04,60.5645,61.0275,60.452,60.9725
GOOGL,2019-04-05,60.965,61.0195,60.5015,60.5725
GOOGL,2019-04-08,60.5555,60.6975,60.235,60.414
GOOGL,2019-04-09,60.0945,60.3575,59.919,60.1345
GOOGL,2019-04-10,60.2545,60.447,60.033,60.3225
GOOGL,2019-04-11,60.445,60.637,60.227,60.4795
GOOGL,2019-04-12,60.781,61.1525,60.6645,61.1365
GOOGL,2019-04-15,61.2045,61.465,60.728,61.3265
GOOGL,2019-04-16,61.5,61.799,61.252,61.5955
GOOGL,2019-04-17,61.85,62.255,61.645,62.007
GOOGL,2019-04-18,62.25,62.297,61.9705,62.0735
GOOGL,2019-04-22,61.8335,62.717,61.6685,62.688
GOOGL,2019-04-23,62.832,63.7215,62.599,63.5295
GOOGL,2019-04-24,63.5295,63.7,62.9905,63.0025
GOOGL,2019-04-25,63.515,63.64,62.9,63.367
GOOGL,2019-04-26,63.669,63.9455,63.25,63.871
GOOGL,2019-04-29,64.0255,64.849,63.5855,64.81
GOOGL,2019-04-30,59.5315,60.049,59.15,59.948
GOOGL,2019-05-01,59.875,59.9625,58.584,58.666
GOOGL,2019-05-02,58.63,58.969,57.9165,58.3255
GOOGL,2019-05-03,58.8705,59.57,58.6775,59.4775
GOOGL,2019-05-06,58.6,59.7715,58.558,59.673
GOOGL,2019-05-07,59.2905,59.7385,58.25,58.943
GOOGL,2019-05-08,58.8645,59.2135,58.3815,58.539
GOOGL,2019-05-09,58.13,58.7035,57.732,58.3985
GOOGL,2019-05-10,58.442,58.814,57.3185,58.382
GOOGL,2019-05-13,57.262,57.5985,56.275,56.8295
GOOGL,2019-05-14,57.116,57.2435,56.1765,56.243
GOOGL,2019-05-15,56.1275,58.915,56.07,58.54
GOOGL,2019-05-16,58.592,59.708,58.4225,59.225
GOOGL,2019-05-17,58.7915,59.3145,58.321,58.439
GOOGL,2019-05-20,57.65,57.65,56.907,57.233
GOOGL,2019-05-21,57.724,57.9,57.1655,57.722
GOOGL,2019-05-22,57.5625,58.189,57.55,57.7925
GOOGL,2019-05-23,57.3035,57.5025,56.658,57.267
GOOGL,2019-05-24,57.6,57.718,56.8355,56.9305
GOOGL,2019-05-28,57.074,57.8245,56.9335,56.978
GOOGL,2019-05-29,56.635,56.75,55.5975,55.997
GOOGL,2019-05-30,56.0075,56.34,55.795,56.0705
GOOGL,2019-05-31,55.282,55.67,55.1675,55.325
GOOGL,2019-06-03,53.3465,53.35,51.3515,51.937
GOOGL,2019-06-04,52.2245,52.922,51.8015,52.7245
GOOGL,2019-06-05,52.75,52.8405,51.65,52.232
GOOGL,2019-06-06,52.3105,52.5,51.7755,52.388
GOOGL,2019-06-07,52.714,53.6715,52.5575,53.4185
GOOGL,2019-06-10,53.85,54.742,53.764,54.138
GOOGL,2019-06-11,54.8495,55.2005,53.9785,54.052
GOOGL,2019-06-12,53.9975,54.126,53.48,53.955
GOOGL,2019-06-13,54.2355,54.8295,54.1285,54.5505
GOOGL,2019-06-14,54.487,54.738,54.074,54.315
GOOGL,2019-06-17,54.455,55.064,54.4,54.6945
GOOGL,2019-06-18,55.575,55.939,55.0395,55.262
GOOGL,2019-06-19,55.362,55.4715,54.8015,55.2255
GOOGL,2019-06-20,56.085,56.136,55.35,55.66
GOOGL,2019-06-21,55.493,56.3285,55.486,56.2685
GOOGL,2019-06-24,56.0,56.1785,55.6655,55.835
GOOGL,2019-06-25,55.754,55.785,54.23,54.379
GOOGL,2019-06-26,54.55,54.756,53.6845,54.016
GOOGL,2019-06-27,54.3375,54.4235,53.7925,53.8315
GOOGL,2019-06-28,53.8615,54.14,53.69,54.14
GOOGL,2019-07-01,55.052,55.4295,54.7665,55.0
GOOGL,2019-07-02,55.2415,55.6445,54.9835,55.63
GOOGL,2019-07-03,55.925,56.3995,55.7425,56.1495
GOOGL,2019-07-05,55.9685,56.7325,55.875,56.6335
GOOGL,2019-07-08,56.2935,56.3605,55.588,55.8395
GOOGL,2019-07-09,55.516,56.393,55.3575,56.2145
GOOGL,2019-07-10,56.616,57.117,56.533,57.0455
GOOGL,2019-07-11,57.308,57.662,56.9765,57.204
GOOGL,2019-07-12,57.1465,57.375,56.928,57.267
GOOGL,2019-07-15,57.267,57.534,57.0,57.5255
GOOGL,2019-07-16,57.3365,57.929,57.3365,57.673
GOOGL,2019-07-17,57.546,57.922,57.331,57.337
GOOGL,2019-07-18,57.1,57.4085,56.643,57.362
GOOGL,2019-07-19,57.466,57.579,56.5625,56.5775
GOOGL,2019-07-22,56.7735,57.001,56.2605,56.9605
GOOGL,2019-07-23,57.1725,57.443,56.6425,57.4025
GOOGL,2019-07-24,56.631,57.273,56.4255,56.9865
GOOGL,2019-07-25,56.9475,57.1795,56.1855,56.797
GOOGL,2019-07-26,61.4,63.4195,61.4,62.261
GOOGL,2019-07-29,62.125,62.45,61.51,62.092
GOOGL,2019-07-30,61.35,61.8455,61.266,61.4
GOOGL,2019-07-31,61.2435,61.7455,60.409,60.91
GOOGL,2019-08-01,60.8815,61.815,60.35,60.589
GOOGL,2019-08-02,60.15,60.475,59.5,59.816
GOOGL,2019-08-05,58.6485,58.844,57.1375,57.7375
GOOGL,2019-08-06,58.276,59.07,58.0765,58.554
GOOGL,2019-08-07,57.89,58.9935,57.542,58.7955
GOOGL,2019-08-08,59.3215,60.314,58.7,60.3095
GOOGL,2019-08-09,60.0,60.223,59.2445,59.445
GOOGL,2019-08-12,59.0,59.2805,58.436,58.725
GOOGL,2019-08-13,58.7175,60.2715,58.65,59.8365
GOOGL,2019-08-14,58.8035,59.1395,58.0535,58.2125
GOOGL,2019-08-15,58.215,58.821,58.15,58.466
GOOGL,2019-08-16,59.0395,59.192,58.65,58.9605
GOOGL,2019-08-19,59.5915,60.4695,59.52,60.022
GOOGL,2019-08-20,59.7675,59.9,59.1525,59.1765
GOOGL,2019-08-21,59.791,60.028,59.396,59.579
GOOGL,2019-08-22,59.69,59.939,58.9455,59.576
GOOGL,2019-08-23,59.2585,59.7835,57.5,57.679
GOOGL,2019-08-26,57.9725,58.593,57.7425,58.559
GOOGL,2019-08-27,59.15,59.25,58.228,58.541
GOOGL,2019-08-28,58.2435,58.925,58.0125,58.6875
GOOGL,2019-08-29,59.321,59.9595,59.264,59.712
GOOGL,2019-08-30,60.0175,60.0175,59.286,59.5265
GOOGL,2019-09-03,59.0925,59.454,58.186,58.4775
GOOGL,2019-09-04,58.9725,59.244,58.5765,59.1135
GOOGL,2019-09-05,59.683,60.7,59.6345,60.6095
GOOGL,2019-09-06,60.457,60.6475,60.163,60.316
GOOGL,2019-09-09,60.283,61.0275,59.6585,60.2635
GOOGL,2019-09-10,59.8045,60.5,59.8005,60.285
GOOGL,2019-09-11,60.1945,61.1235,60.114,61.0
GOOGL,2019-09-12,61.1735,62.121,61.128,61.7485
GOOGL,2019-09-13,61.6055,62.0525,61.354,62.0015
GOOGL,2019-09-16,61.522,61.951,61.2595,61.5815
GOOGL,2019-09-17,61.5815,61.75,61.1675,61.494
GOOGL,2019-09-18,61.512,61.812,60.8235,61.6325
GOOGL,2019-09-19,61.616,62.217,61.6155,61.9375
GOOGL,2019-09-20,61.682,62.14,61.179,61.492
GOOGL,2019-09-23,61.3285,61.984,61.189,61.7345
GOOGL,2019-09-24,62.0,62.3555,60.532,60.9165
GOOGL,2019-09-25,60.8005,62.401,60.46,62.297
GOOGL,2019-09-26,62.107,62.2335,61.591,62.1145
GOOGL,2019-09-27,62.1415,62.2495,60.76,61.2975
GOOGL,2019-09-30,61.03,61.3705,60.671,61.057
GOOGL,2019-10-01,61.1245,61.643,60.2775,60.3
GOOGL,2019-10-02,59.825,59.938,58.6315,58.896
GOOGL,2019-10-03,59.167,59.55,58.157,59.4715
GOOGL,2019-10-04,59.7145,60.623,59.5485,60.548
GOOGL,2019-10-07,60.3755,60.9455,60.218,60.4125
GOOGL,2019-10-08,59.9385,60.3435,59.474,59.5065
GOOGL,2019-10-09,60.0665,60.423,59.906,60.12
GOOGL,2019-10-10,59.93,60.781,59.893,60.4735
GOOGL,2019-10-11,61.2015,61.4375,60.682,60.7855
GOOGL,2019-10-14,60.6945,61.294,60.594,60.8885
GOOGL,2019-10-15,61.075,62.3565,61.046,62.112
GOOGL,2019-10-16,62.0905,62.7095,61.9265,62.15
GOOGL,2019-10-17,62.57,63.1875,62.4935,62.64
GOOGL,2019-10-18,62.7345,62.9055,62.007,62.2205
GOOGL,2019-10-21,62.435,62.6755,61.9995,62.214
GOOGL,2019-10-22,62.224,62.4365,61.9925,62.06
GOOGL,2019-10-23,62.0105,62.902,62.0105,62.8815
GOOGL,2019-10-24,62.9555,63.145,62.6175,62.9555
GOOGL,2019-10-25,62.6,63.4,62.4575,63.215
GOOGL,2019-10-28,63.75,64.962,63.6155,64.449
GOOGL,2019-10-29,63.8,64.04,62.7805,63.033
GOOGL,2019-10-30,62.7575,63.401,62.5325,63.035
GOOGL,2019-10-31,63.0,63.326,62.474,62.94
GOOGL,2019-11-01,63.29,63.65,62.9855,63.6125
GOOGL,2019-11-04,63.8055,64.625,63.8055,64.4805
GOOGL,2019-11-05,64.56,64.862,64.469,64.572
GOOGL,2019-11-06,64.5045,64.6495,64.1135,64.5505
GOOGL,2019-11-07,64.714,66.1325,64.6875,65.347
GOOGL,2019-11-08,65.076,65.8555,65.076,65.45
GOOGL,2019-11-11,65.2,65.245,64.7935,64.914
GOOGL,2019-11-12,64.9285,65.4675,64.712,64.8605
GOOGL,2019-11-13,64.659,65.126,64.6075,64.809
GOOGL,2019-11-14,64.75,65.786,64.697,65.4575
GOOGL,2019-11-15,65.7525,66.677,65.5945,66.677
GOOGL,2019-11-18,66.617,66.696,65.808,65.992
GOOGL,2019-11-19,66.3315,66.3315,65.5885,65.6295
GOOGL,2019-11-20,65.568,65.6605,64.4605,65.093
GOOGL,2019-11-21,64.9625,65.556,64.5375,65.007
GOOGL,2019-11-22,65.15,65.345,64.468,64.6835
GOOGL,2019-11-25,64.813,65.5205,64.7805,65.282
GOOGL,2019-11-26,65.4955,65.7005,65.202,65.65
GOOGL,2019-11-27,65.771,65.882,65.4735,65.6065
GOOGL,2019-11-29,65.33,65.4975,65.1615,65.2045
GOOGL,2019-12-02,65.128,65.272,64.019,64.443
GOOGL,2019-12-03,63.933,64.8615,63.8525,64.737
GOOGL,2019-12-04,65.305,66.2135,65.1525,65.947
GOOGL,2019-12-05,66.35,66.399,65.716,66.348
GOOGL,2019-12-06,66.6375,67.1235,66.5615,66.9695
GOOGL,2019-12-09,66.943,67.8775,66.8035,67.1495
GOOGL,2019-12-10,66.997,67.4,66.7,67.1445
GOOGL,2019-12-11,67.415,67.4945,67.055,67.2125
GOOGL,2019-12-12,67.1605,67.729,66.91,67.4245
GOOGL,2019-12-13,67.395,67.5675,67.083,67.3435
GOOGL,2019-12-16,67.75,68.1765,67.5305,68.035
GOOGL,2019-12-17,68.1205,68.2165,67.5385,67.7445
GOOGL,2019-12-18,67.85,67.9715,67.523,67.5955
GOOGL,2019-12-19,67.5955,67.8765,67.4375,67.822
GOOGL,2019-12-20,68.155,68.2,67.5365,67.561
GOOGL,2019-12-23,67.9365,68.0925,67.4,67.5315
GOOGL,2019-12-24,67.5105,67.6005,67.2085,67.2215
GOOGL,2019-12-26,67.3275,68.16,67.2755,68.1235
GOOGL,2019-12-27,68.2,68.3535,67.65,67.732
GOOGL,2019-12-30,67.8405,67.85,66.892,66.9855
GOOGL,2019-12-31,66.7895,67.033,66.6065,66.9695
GOOGL,2020-01-02,67.4205,68.434,67.3245,68.434
GOOGL,2020-01-03,67.4,68.6875,67.366,68.076
GOOGL,2020-01-06,67.5815,69.916,67.55,69.8905
GOOGL,2020-01-07,70.023,70.175,69.578,69.7555
GOOGL,2020-01-08,69.741,70.5925,69.6315,70.252
GOOGL,2020-01-09,71.0965,71.434,70.5105,70.9895
GOOGL,2020-01-10,71.4735,71.747,70.98,71.448
GOOGL,2020-01-13,71.7625,72.074,71.2685,72.0015
GOOGL,2020-01-14,72.0,72.1315,71.3885,71.5295
GOOGL,2020-01-15,71.651,72.039,71.583,71.96
GOOGL,2020-01-16,72.2725,72.535,72.0,72.508
GOOGL,2020-01-17,73.127,74.0275,72.8275,73.976
GOOGL,2020-01-21,73.95,74.494,73.5105,74.1125
GOOGL,2020-01-22,74.4865,75.029,74.133,74.2085
GOOGL,2020-01-23,74.3775,74.675,74.016,74.2345
GOOGL,2020-01-24,74.641,74.71,73.159,73.3085
GOOGL,2020-01-27,71.577,71.829,70.975,71.5865
GOOGL,2020-01-28,72.087,72.74,71.518,72.525
GOOGL,2020-01-29,72.923,73.207,72.2695,72.835
GOOGL,2020-01-30,71.905,72.7625,71.75,72.7125
GOOGL,2020-01-31,73.393,73.4835,71.353,71.639
GOOGL,2020-02-03,73.0825,74.315,72.8305,74.13
GOOGL,2020-02-04,72.7245,73.367,71.1015,72.2705
GOOGL,2020-02-05,73.1805,73.229,71.484,72.3025
GOOGL,2020-02-06,72.599,74.078,72.524,73.7985
GOOGL,2020-02-07,73.3695,74.2625,73.2705,73.9555
GOOGL,2020-02-10,73.8615,75.444,73.76,75.433
GOOGL,2020-02-11,75.6635,76.494,75.2725,75.503
GOOGL,2020-02-12,75.793,76.015,75.4335,75.9315
GOOGL,2020-02-13,75.5,76.2975,75.2,75.6695
GOOGL,2020-02-14,75.7265,76.0025,75.2775,75.9365
GOOGL,2020-02-18,75.717,76.528,75.5505,75.972
GOOGL,2020-02-19,76.36,76.537,76.049,76.2435
GOOGL,2020-02-20,75.9505,76.3535,75.213,75.8495
GOOGL,2020-02-21,75.229,75.5475,73.9245,74.173
GOOGL,2020-02-24,71.1525,71.819,70.3395,70.993
GOOGL,2020-02-25,71.55,71.8425,69.021,69.316
GOOGL,2020-02-26,69.668,70.6835,68.8275,69.5235
GOOGL,2020-02-27,67.957,68.47,65.712,65.7475
GOOGL,2020-02-28,63.5955,67.1225,63.4105,66.9625
GOOGL,2020-03-02,67.5695,69.3735,66.26,69.316
GOOGL,2020-03-03,69.884,70.4095,66.462,66.886
GOOGL,2020-03-04,67.948,69.139,66.85,69.08
GOOGL,2020-03-05,67.2775,67.6815,65.082,65.738
GOOGL,2020-03-06,63.575,65.1375,62.8605,64.787
GOOGL,2020-03-09,60.248,62.6365,59.902,60.7895
GOOGL,2020-03-10,62.7195,63.7925,60.7255,63.7585
GOOGL,2020-03-11,62.4135,62.8465,59.557,60.545
GOOGL,2020-03-12,56.131,59.4375,55.4235,55.5775
GOOGL,2020-03-13,58.7495,60.72,55.6145,60.7135
GOOGL,2020-03-16,54.4805,57.2735,53.354,53.65
GOOGL,2020-03-17,54.532,56.3,52.455,55.903
GOOGL,2020-03-18,52.997,55.2495,51.85,54.5595
GOOGL,2020-03-19,54.411,57.6305,52.7775,55.5835
GOOGL,2020-03-20,56.545,56.9239,53.105,53.4105
GOOGL,2020-03-23,52.8185,53.3455,50.4435,52.7065
GOOGL,2020-03-24,55.199,56.6665,54.3215,56.5005
GOOGL,2020-03-25,56.229,57.3085,54.1505,55.081
GOOGL,2020-03-26,55.736,58.574,54.6015,58.146
GOOGL,2020-03-27,56.3735,57.5525,55.2001,55.513
GOOGL,2020-03-30,56.632,57.55,54.9245,57.3155
GOOGL,2020-03-31,57.4365,58.67,56.836,58.0975
GOOGL,2020-04-01,56.2,56.471,54.6745,55.105
GOOGL,2020-04-02,55.0,56.1385,54.6565,55.8515
GOOGL,2020-04-03,55.7355,55.9395,53.754,54.635
GOOGL,2020-04-06,56.65,59.5377,56.25,59.1595
GOOGL,2020-04-07,60.8505,61.0388,58.8625,59.128
GOOGL,2020-04-08,60.155,60.745,59.1977,60.35
GOOGL,2020-04-09,60.909,61.0995,59.6208,60.3285
GOOGL,2020-04-13,60.075,60.726,59.1166,60.5205
GOOGL,2020-04-14,61.9987,63.7875,61.4271,63.2615
GOOGL,2020-04-15,62.3255,63.7555,61.7,62.865
GOOGL,2020-04-16,63.357,63.6679,61.91,62.8715
GOOGL,2020-04-17,64.085,64.5,63.3,63.95
GOOGL,2020-04-20,63.4945,63.841,62.822,63.0575
GOOGL,2020-04-21,62.1355,62.5,60.25,60.608
GOOGL,2020-04-22,62.0555,63.994,61.86,62.9205
GOOGL,2020-04-23,63.287,64.4075,63.0265,63.5585
GOOGL,2020-04-24,62.75,63.8855,62.2,63.83
GOOGL,2020-04-27,64.6,64.705,63.253,63.543
GOOGL,2020-04-28,64.16,64.238,61.519,61.6295
GOOGL,2020-04-29,67.25,68.0075,66.3365,67.109
GOOGL,2020-04-30,66.568,67.5,66.075,67.335
GOOGL,2020-05-01,66.2045,67.5715,65.483,65.866
GOOGL,2020-05-04,65.4065,66.2235,64.8005,66.145
GOOGL,2020-05-05,66.875,68.5505,66.7515,67.451
GOOGL,2020-05-06,67.9,68.4345,67.2565,67.2715
GOOGL,2020-05-07,68.0655,68.8,67.627,68.464
GOOGL,2020-05-08,69.091,69.832,68.6005,69.217
GOOGL,2020-05-11,68.8395,70.7765,68.775,70.1795
GOOGL,2020-05-12,70.411,70.7165,68.7255,68.759
GOOGL,2020-05-13,68.808,69.2665,66.4005,67.4165
GOOGL,2020-05-14,66.676,67.8685,66.165,67.843
GOOGL,2020-05-15,67.413,68.729,66.95,68.653
GOOGL,2020-05-18,68.079,69.638,67.71,69.259
GOOGL,2020-05-19,69.274,69.6245,68.688,68.72
GOOGL,2020-05-20,69.458,70.6013,69.371,70.458
GOOGL,2020-05-21,70.5495,70.823,69.7195,70.3375
GOOGL,2020-05-22,70.195,70.85,69.7975,70.662
GOOGL,2020-05-26,72.098,72.2555,70.9698,71.0685
GOOGL,2020-05-27,71.0,71.2672,69.73,71.014
GOOGL,2020-05-28,70.0,72.223,69.9538,70.912
GOOGL,2020-05-29,71.0215,71.8365,70.799,71.676
GOOGL,2020-06-01,71.285,72.079,71.114,71.7435
GOOGL,2020-06-02,71.75,72.15,71.0805,72.1155
GOOGL,2020-06-03,72.135,72.4505,71.581,71.9625
GOOGL,2020-06-04,71.839,72.066,70.3005,70.715
GOOGL,2020-06-05,70.782,72.315,70.3811,72.001
GOOGL,2020-06-08,71.314,72.45,71.224,72.402
GOOGL,2020-06-09,72.262,73.39,72.118,72.604
GOOGL,2020-06-10,73.0755,73.6385,72.7178,73.235
GOOGL,2020-06-11,72.0515,72.5802,69.9205,70.095
GOOGL,2020-06-12,71.293,71.7252,69.29,70.646
GOOGL,2020-06-15,69.4745,71.25,69.3598,71.037
GOOGL,2020-06-16,72.45,72.8585,71.4495,72.3235
GOOGL,2020-06-17,72.647,73.11,71.7562,72.627
GOOGL,2020-06-18,72.4925,72.6485,71.3117,71.706
GOOGL,2020-06-19,72.0,72.225,70.95,71.232
GOOGL,2020-06-22,71.2505,72.5475,70.9595,72.533
GOOGL,2020-06-23,72.6,73.76,72.25,73.199
GOOGL,2020-06-24,73.164,73.7895,71.5,71.635
GOOGL,2020-06-25,71.561,72.116,70.977,72.055
GOOGL,2020-06-26,71.6315,71.851,67.75,68.127
GOOGL,2020-06-29,68.017,69.9,67.5825,69.8585
GOOGL,2020-06-30,69.844,71.2,69.3465,70.9025
GOOGL,2020-07-01,70.9585,72.424,70.709,72.1
GOOGL,2020-07-02,72.592,74.426,72.5532,73.4965
GOOGL,2020-07-06,74.4075,75.5,73.8488,74.9825
GOOGL,2020-07-07,74.8065,76.066,74.485,74.496
GOOGL,2020-07-08,75.04,75.5585,74.615,75.18
GOOGL,2020-07-09,75.4965,76.4571,74.7795,75.933
GOOGL,2020-07-10,75.6625,77.067,75.036,76.9505
GOOGL,2020-07-13,77.497,78.818,75.328,75.6115
GOOGL,2020-07-14,74.6395,76.14,74.2962,76.043
GOOGL,2020-07-15,76.1615,76.8165,74.8915,75.844
GOOGL,2020-07-16,75.075,75.7955,74.4135,75.746
GOOGL,2020-07-17,75.8455,76.1715,74.905,75.8425
GOOGL,2020-07-20,75.75,78.4505,75.1348,78.192
GOOGL,2020-07-21,79.2515,79.3525,77.631,77.796
GOOGL,2020-07-22,77.7855,78.349,77.1615,78.2425
GOOGL,2020-07-23,78.2965,78.5175,75.4295,75.8375
GOOGL,2020-07-24,74.9595,75.7714,74.3795,75.4105
GOOGL,2020-07-27,75.663,76.878,75.6165,76.4715
GOOGL,2020-07-28,76.25,76.3005,75.026,75.1825
GOOGL,2020-07-29,75.25,76.6665,75.1505,76.1755
GOOGL,2020-07-30,74.8985,77.0445,74.7585,76.9185
GOOGL,2020-07-31,74.8525,75.251,72.7,74.3975
GOOGL,2020-08-03,74.55,74.8865,73.586,74.138
GOOGL,2020-08-04,74.3355,74.6555,73.2015,73.665
GOOGL,2020-08-05,73.841,74.5,73.5608,73.9545
GOOGL,2020-08-06,73.8075,75.3135,73.595,75.2475
GOOGL,2020-08-07,75.452,76.0045,74.3135,74.9185
GOOGL,2020-08-10,74.54,75.3575,73.8745,74.841
GOOGL,2020-08-11,74.7,75.522,73.9095,74.027
GOOGL,2020-08-12,74.3562,75.5835,74.25,75.362
GOOGL,2020-08-13,75.4105,76.8487,75.4105,75.8325
GOOGL,2020-08-14,75.6805,75.9892,74.95,75.2315
GOOGL,2020-08-17,75.7985,76.189,75.25,75.812
GOOGL,2020-08-18,76.306,77.8685,76.0832,77.789
GOOGL,2020-08-19,77.6245,78.443,77.0,77.2305
GOOGL,2020-08-20,76.9985,79.0085,76.723,78.8125
GOOGL,2020-08-21,78.59,79.594,78.1155,78.7785
GOOGL,2020-08-24,79.6235,80.439,78.752,79.2575
GOOGL,2020-08-25,79.005,80.444,78.894,80.2925
GOOGL,2020-08-26,80.315,82.6395,80.0488,82.2065
GOOGL,2020-08-27,82.3305,82.3995,80.9407,81.426
GOOGL,2020-08-28,81.4735,82.0675,81.2802,81.9715
GOOGL,2020-08-31,82.1785,82.225,81.2665,81.4765
GOOGL,2020-09-01,81.608,82.961,81.4765,82.754
GOOGL,2020-09-02,83.4005,86.3051,83.0095,85.8695
GOOGL,2020-09-03,84.976,85.0,80.3855,81.4755
GOOGL,2020-09-04,80.45,81.7495,76.8985,79.0605
GOOGL,2020-09-08,76.25,77.7775,75.825,76.18
GOOGL,2020-09-09,77.445,77.936,76.2585,77.3615
GOOGL,2020-09-10,77.509,78.683,76.0,76.3025
GOOGL,2020-09-11,76.4075,76.9347,74.651,75.788
GOOGL,2020-09-14,76.5824,77.85,75.2555,75.4415
GOOGL,2020-09-15,76.3945,77.5495,76.105,76.756
GOOGL,2020-09-16,77.124,77.7185,75.5795,75.6045
GOOGL,2020-09-17,74.2905,74.933,73.123,74.352
GOOGL,2020-09-18,74.415,74.76,71.581,72.5545
GOOGL,2020-09-21,71.581,72.003,70.134,71.507
GOOGL,2020-09-22,72.516,73.1985,71.4748,72.991
GOOGL,2020-09-23,72.6045,72.654,70.134,70.4695
GOOGL,2020-09-24,70.134,71.8995,70.1075,71.143
GOOGL,2020-09-25,71.2525,72.297,70.384,71.953
GOOGL,2020-09-28,73.5995,73.6495,72.314,72.933
GOOGL,2020-09-29,73.1955,73.6,72.7,73.301
GOOGL,2020-09-30,73.0468,74.3099,72.7878,73.28
GOOGL,2020-10-01,74.183,74.7535,73.84,74.395
GOOGL,2020-10-02,72.9815,73.9515,72.3675,72.78
GOOGL,2020-10-05,73.1325,74.235,73.0045,74.1415
GOOGL,2020-10-06,73.775,74.226,72.2505,72.551
GOOGL,2020-10-07,72.9655,73.4485,71.6615,72.957
GOOGL,2020-10-08,73.2725,74.4014,73.2725,74.1715
GOOGL,2020-10-09,74.643,75.5925,74.35,75.5225
GOOGL,2020-10-12,76.9,79.421,76.465,78.2295
GOOGL,2020-10-13,78.8505,79.258,77.9315,78.3535
GOOGL,2020-10-14,78.6655,79.1925,77.2947,78.172
GOOGL,2020-10-15,77.225,78.5698,77.0565,77.7735
GOOGL,2020-10-16,78.0915,78.8855,77.883,78.385
GOOGL,2020-10-19,78.7965,79.1962,76.146,76.4975
GOOGL,2020-10-20,76.1555,78.692,76.025,77.554
GOOGL,2020-10-21,78.4925,80.757,78.3568,79.2995
GOOGL,2020-10-22,79.25,80.671,78.874,80.333
GOOGL,2020-10-23,80.7525,81.706,80.5955,81.649
GOOGL,2020-10-26,80.75,81.479,78.389,79.2145
GOOGL,2020-10-27,79.4466,80.1,78.8495,79.944
GOOGL,2020-10-28,77.5005,77.6905,75.424,75.54
GOOGL,2020-10-29,75.851,79.4367,75.8275,77.844
GOOGL,2020-10-30,83.372,84.0658,80.0785,80.8055
GOOGL,2020-11-02,81.177,82.912,80.712,81.216
GOOGL,2020-11-03,81.538,82.95,80.6054,82.283
GOOGL,2020-11-04,85.279,88.5015,85.15,87.2925
GOOGL,2020-11-05,88.5225,89.5909,87.0515,88.125
GOOGL,2020-11-06,87.567,88.4247,86.834,87.9865
GOOGL,2020-11-09,89.799,90.8445,87.8772,88.071
GOOGL,2020-11-10,86.4885,87.969,85.806,86.886
GOOGL,2020-11-11,87.42,88.145,87.153,87.3615
GOOGL,2020-11-12,87.1,88.249,86.8985,87.141
GOOGL,2020-11-13,87.4,88.8565,86.799,88.613
GOOGL,2020-11-16,88.207,89.717,88.0665,88.7015
GOOGL,2020-11-17,88.393,88.857,87.9745,88.083
GOOGL,2020-11-18,87.832,88.25,86.9283,87.032
GOOGL,2020-11-19,86.6615,88.1745,86.501,87.9285
GOOGL,2020-11-20,88.1,88.4181,86.75,86.819
GOOGL,2020-11-23,87.011,87.2995,85.509,86.378
GOOGL,2020-11-24,86.375,88.3237,86.0365,88.195
GOOGL,2020-11-25,88.3905,88.519,87.418,88.2065
GOOGL,2020-11-27,88.227,89.8505,88.227,89.351
GOOGL,2020-11-30,88.7825,89.0168,87.392,87.72
GOOGL,2020-12-01,88.3328,91.086,88.1515,89.768
GOOGL,2020-12-02,89.768,91.637,89.2585,91.2485
GOOGL,2020-12-03,91.027,92.1915,90.85,91.092
GOOGL,2020-12-04,91.011,91.475,90.6795,91.188
GOOGL,2020-12-07,90.7775,91.4645,90.152,90.8515
GOOGL,2020-12-08,90.426,90.7985,89.564,90.5665
GOOGL,2020-12-09,90.518,91.4185,88.1,88.893
GOOGL,2020-12-10,88.13,88.7495,86.6764,88.3825
GOOGL,2020-12-11,88.0,88.8655,87.637,88.74
GOOGL,2020-12-14,88.536,89.49,87.4565,87.613
GOOGL,2020-12-15,87.993,88.2,87.0835,88.054
GOOGL,2020-12-16,88.4555,88.4555,87.453,87.8595
GOOGL,2020-12-17,88.1965,88.3355,86.5575,87.0255
GOOGL,2020-12-18,87.3085,87.418,85.75,86.311
GOOGL,2020-12-21,85.4565,86.85,84.7,86.728
GOOGL,2020-12-22,86.4665,86.6306,85.289,86.011
GOOGL,2020-12-23,86.1965,87.2055,86.06,86.4115
GOOGL,2020-12-24,86.45,87.1205,86.2175,86.708
GOOGL,2020-12-28,87.2455,89.35,87.091,88.698
GOOGL,2020-12-29,89.3615,89.4235,87.7555,87.888
GOOGL,2020-12-30,88.25,88.388,86.4,86.8125
GOOGL,2020-12-31,86.8635,87.875,86.8045,87.632
GOOGL,2021-01-04,88.0,88.1245,85.357,86.3065
GOOGL,2021-01-05,86.2545,87.3415,85.845,87.0025
GOOGL,2021-01-06,85.0128,87.1982,84.8051,86.144
GOOGL,2021-01-07,86.338,88.891,86.338,88.717
GOOGL,2021-01-08,88.858,89.9678,88.061,89.8915
GOOGL,2021-01-11,88.851,89.219,87.607,87.8145
GOOGL,2021-01-12,87.268,88.395,85.8188,86.8715
GOOGL,2021-01-13,86.366,87.8195,86.366,87.3625
GOOGL,2021-01-14,87.4435,88.3775,86.3035,86.546
GOOGL,2021-01-15,86.451,87.381,85.5855,86.381
GOOGL,2021-01-19,87.15,90.192,86.6415,89.2235
GOOGL,2021-01-20,91.3185,94.9862,90.9755,94.0035
GOOGL,2021-01-21,94.6825,96.604,93.9705,94.2075
GOOGL,2021-01-22,94.573,95.2195,93.8248,94.628
GOOGL,2021-01-25,95.637,96.091,92.958,94.714
GOOGL,2021-01-26,94.2995,95.7875,93.8065,95.3975
GOOGL,2021-01-27,93.7455,94.0235,89.864,90.947
GOOGL,2021-01-28,91.55,94.3995,91.55,92.66
GOOGL,2021-01-29,91.701,92.3768,90.078,91.368
GOOGL,2021-02-01,92.2293,95.777,92.2293,94.6535
GOOGL,2021-02-02,95.6565,97.4685,95.3185,95.956
GOOGL,2021-02-03,103.28,105.331,100.678,102.944
GOOGL,2021-02-04,103.031,103.465,101.755,102.682
GOOGL,2021-02-05,102.978,104.797,102.5,104.441
GOOGL,2021-02-08,105.0,105.75,103.167,104.226
GOOGL,2021-02-09,103.74,104.926,103.5,103.77
GOOGL,2021-02-10,104.157,104.944,102.612,104.324
GOOGL,2021-02-11,104.55,104.7,103.443,104.438
GOOGL,2021-02-12,103.988,104.975,103.679,104.752
GOOGL,2021-02-16,104.588,107.257,104.588,105.535
GOOGL,2021-02-17,104.699,106.122,104.417,105.931
GOOGL,2021-02-18,105.25,106.099,104.666,105.29
GOOGL,2021-02-19,105.39,105.929,104.172,104.44
GOOGL,2021-02-22,102.68,104.016,102.4,102.713
GOOGL,2021-02-23,100.7,103.625,99.5115,103.006
GOOGL,2021-02-24,101.502,104.416,101.376,104.19
GOOGL,2021-02-25,102.796,104.15,100.324,100.798
GOOGL,2021-02-26,101.498,102.826,100.05,101.096
GOOGL,2021-03-01,102.4,103.812,101.721,103.483
GOOGL,2021-03-02,103.242,104.737,102.834,103.224
GOOGL,2021-03-03,102.598,103.8,99.7,100.571
GOOGL,2021-03-04,100.743,103.73,100.272,101.696
GOOGL,2021-03-05,103.058,105.31,101.389,104.854
GOOGL,2021-03-08,104.203,105.687,100.26,100.375
GOOGL,2021-03-09,102.488,103.196,101.78,102.018
GOOGL,2021-03-10,103.07,103.07,100.966,101.81
GOOGL,2021-03-11,102.911,105.564,102.822,105.027
GOOGL,2021-03-12,103.82,103.881,101.621,102.5
GOOGL,2021-03-15,102.249,102.749,101.39,102.722
GOOGL,2021-03-16,103.3,105.684,102.964,104.194
GOOGL,2021-03-17,103.423,104.95,102.206,104.111
GOOGL,2021-03-18,102.409,103.437,100.959,101.067
GOOGL,2021-03-19,101.486,101.852,100.146,101.348
GOOGL,2021-03-22,101.382,102.417,100.7,101.535
GOOGL,2021-03-23,101.998,103.206,101.4,102.066
GOOGL,2021-03-24,102.588,103.38,101.45,101.626
GOOGL,2021-03-25,101.452,102.282,99.8045,101.623
GOOGL,2021-03-26,101.59,101.969,100.192,101.236
GOOGL,2021-03-29,101.108,102.46,100.273,102.29
GOOGL,2021-03-30,102.649,103.134,101.808,102.324
GOOGL,2021-03-31,102.72,104.313,102.35,103.126
GOOGL,2021-04-01,104.612,106.788,104.571,106.489
GOOGL,2021-04-05,107.358,111.449,107.26,110.948
GOOGL,2021-04-06,110.546,111.4,110.09,110.463
GOOGL,2021-04-07,110.655,112.225,110.655,111.952
GOOGL,2021-04-08,113.2,113.589,112.151,112.521
GOOGL,2021-04-09,112.272,113.698,111.863,113.534
GOOGL,2021-04-12,112.706,112.844,111.391,112.231
GOOGL,2021-04-13,112.55,113.173,112.152,112.721
GOOGL,2021-04-14,113.372,113.372,111.801,112.095
GOOGL,2021-04-15,113.098,114.8,112.559,114.262
GOOGL,2021-04-16,114.462,114.712,113.546,114.138
GOOGL,2021-04-19,113.509,115.205,113.509,114.488
GOOGL,2021-04-20,114.874,114.95,112.856,113.95
GOOGL,2021-04-21,113.602,114.0,112.241,113.917
GOOGL,2021-04-22,113.77,114.444,112.016,112.626
GOOGL,2021-04-23,113.35,115.306,113.062,114.996
GOOGL,2021-04-26,115.226,116.227,114.866,115.496
GOOGL,2021-04-27,115.882,115.922,114.308,114.549
GOOGL,2021-04-28,119.625,121.569,117.661,117.952
GOOGL,2021-04-29,119.462,120.208,118.692,119.638
GOOGL,2021-04-30,118.401,119.092,117.328,117.675
GOOGL,2021-05-03,118.246,119.078,116.775,117.154
GOOGL,2021-05-04,115.678,116.249,112.834,115.342
GOOGL,2021-05-05,116.432,116.75,115.414,115.738
GOOGL,2021-05-06,115.316,116.867,114.652,116.867
GOOGL,2021-05-07,118.194,118.562,117.308,117.596
GOOGL,2021-05-10,116.407,116.55,114.227,114.588
GOOGL,2021-05-11,112.154,114.014,111.696,113.503
GOOGL,2021-05-12,111.31,112.399,109.681,110.012
GOOGL,2021-05-13,111.306,111.972,110.336,111.452
GOOGL,2021-05-14,112.927,114.236,112.5,113.919
GOOGL,2021-05-17,113.179,114.489,112.776,114.446
GOOGL,2021-05-18,115.117,115.384,113.11,113.124
GOOGL,2021-05-19,111.422,113.749,111.272,113.575
GOOGL,2021-05-20,114.55,115.6,114.176,115.348
GOOGL,2021-05-21,115.87,115.944,114.465,114.706
GOOGL,2021-05-24,115.744,118.278,115.598,118.052
GOOGL,2021-05-25,118.6,119.2,117.75,118.143
GOOGL,2021-05-26,118.326,119.449,118.323,119.016
GOOGL,2021-05-27,119.453,119.453,117.813,118.134
GOOGL,2021-05-28,118.721,118.804,117.642,117.842
GOOGL,2021-06-01,118.722,119.286,117.714,119.059
GOOGL,2021-06-02,119.458,119.682,117.618,118.53
GOOGL,2021-06-03,117.286,117.851,116.476,117.379
GOOGL,2021-06-04,118.464,119.952,118.12,119.679
GOOGL,2021-06-07,119.472,120.225,119.05,120.115
GOOGL,2021-06-08,120.601,120.976,119.739,119.922
GOOGL,2021-06-09,120.571,120.644,119.845,120.397
GOOGL,2021-06-10,120.346,121.8,120.189,121.756
GOOGL,2021-06-11,122.0,122.086,120.948,121.51
GOOGL,2021-06-14,121.613,122.446,120.9,122.446
GOOGL,2021-06-15,122.45,122.776,121.056,121.42
GOOGL,2021-06-16,121.572,121.886,119.47,120.772
GOOGL,2021-06-17,120.697,122.522,120.5,121.744
GOOGL,2021-06-18,121.367,121.603,120.015,120.111
GOOGL,2021-06-21,120.501,122.0,119.898,121.812
GOOGL,2021-06-22,121.75,122.4,121.064,122.33
GOOGL,2021-06-23,122.093,123.095,121.834,122.127
GOOGL,2021-06-24,122.7,123.056,122.3,122.5
GOOGL,2021-06-25,122.0,122.633,121.565,122.508
GOOGL,2021-06-28,122.679,122.785,121.406,122.536
GOOGL,2021-06-29,122.67,123.021,121.691,122.272
GOOGL,2021-06-30,121.994,122.257,121.354,122.09
GOOGL,2021-07-01,121.725,122.587,121.532,122.444
GOOGL,2021-07-02,123.15,125.404,123.06,125.258
GOOGL,2021-07-06,125.648,126.428,124.583,126.19
GOOGL,2021-07-07,127.162,127.284,126.153,126.474
GOOGL,2021-07-08,124.026,125.595,124.022,125.044
GOOGL,2021-07-09,125.025,125.734,124.551,125.518
GOOGL,2021-07-12,126.178,127.069,125.611,126.976
GOOGL,2021-07-13,127.038,128.058,126.674,127.342
GOOGL,2021-07-14,127.958,129.326,127.914,128.237
GOOGL,2021-07-15,128.649,128.7,126.53,127.005
GOOGL,2021-07-16,127.663,127.812,126.154,126.97
GOOGL,2021-07-19,126.09,126.205,123.505,124.578
GOOGL,2021-07-20,125.528,127.043,124.351,126.21
GOOGL,2021-07-21,126.134,127.596,126.023,127.549
GOOGL,2021-07-22,127.844,128.483,127.499,128.421
GOOGL,2021-07-23,130.43,133.399,129.8,133.015
GOOGL,2021-07-26,133.328,134.237,132.302,134.035
GOOGL,2021-07-27,134.251,134.399,130.104,131.9
GOOGL,2021-07-28,136.312,138.297,135.278,136.094
GOOGL,2021-07-29,136.15,136.661,135.543,135.778
GOOGL,2021-07-30,135.035,135.305,134.255,134.727
GOOGL,2021-08-02,135.117,135.336,133.794,134.854
GOOGL,2021-08-03,135.135,135.732,133.32,135.63
GOOGL,2021-08-04,135.349,135.65,134.487,135.126
GOOGL,2021-08-05,135.68,136.35,134.846,136.252
GOOGL,2021-08-06,136.042,136.472,135.21,135.738
GOOGL,2021-08-09,135.942,137.184,135.339,136.913
GOOGL,2021-08-10,137.342,137.772,136.364,136.807
GOOGL,2021-08-11,137.182,137.682,136.272,136.279
GOOGL,2021-08-12,135.976,137.3,135.426,137.194
GOOGL,2021-08-13,137.25,137.856,137.033,137.728
GOOGL,2021-08-16,137.525,138.362,135.299,138.31
GOOGL,2021-08-17,137.75,138.266,136.082,136.662
GOOGL,2021-08-18,136.5,137.104,135.322,135.449
GOOGL,2021-08-19,134.436,136.353,134.25,135.68
GOOGL,2021-08-20,136.0,137.554,135.25,137.43
GOOGL,2021-08-23,137.969,140.874,137.608,140.041
GOOGL,2021-08-24,140.612,142.08,140.338,141.262
GOOGL,2021-08-25,141.625,142.189,141.376,142.079
GOOGL,2021-08-26,141.75,142.418,141.357,141.44
GOOGL,2021-08-27,141.652,144.512,141.497,144.004
GOOGL,2021-08-30,144.4,145.97,144.163,144.59
GOOGL,2021-08-31,145.147,145.171,144.281,144.698
GOOGL,2021-09-01,145.0,146.254,144.884,145.216
GOOGL,2021-09-02,145.216,145.519,143.185,143.287
GOOGL,2021-09-03,143.08,144.155,142.401,143.74
GOOGL,2021-09-07,143.834,144.565,143.619,144.281
GOOGL,2021-09-08,144.1,144.4,143.0,143.691
GOOGL,2021-09-09,143.84,144.31,143.178,143.541
GOOGL,2021-09-10,144.212,144.718,140.738,140.876
GOOGL,2021-09-13,141.95,142.95,141.25,142.332
GOOGL,2021-09-14,142.995,143.363,141.75,142.544
GOOGL,2021-09-15,142.772,144.45,141.348,144.43
GOOGL,2021-09-16,143.95,144.3,142.402,143.61
GOOGL,2021-09-17,143.031,143.45,140.47,140.8
GOOGL,2021-09-20,138.162,139.0,136.322,138.719
GOOGL,2021-09-21,139.749,140.012,138.278,139.033
GOOGL,2021-09-22,139.304,140.887,138.552,140.284
GOOGL,2021-09-23,140.988,141.696,140.402,141.216
GOOGL,2021-09-24,140.538,142.33,140.241,142.215
GOOGL,2021-09-27,140.804,141.938,140.068,141.072
GOOGL,2021-09-28,138.655,139.096,135.36,135.83
GOOGL,2021-09-29,136.98,137.151,133.865,134.354
GOOGL,2021-09-30,134.262,135.542,133.556,133.676
GOOGL,2021-10-01,134.448,136.91,134.073,136.543
GOOGL,2021-10-04,135.96,135.96,131.05,133.66
GOOGL,2021-10-05,134.041,137.224,134.041,136.023
GOOGL,2021-10-06,134.75,137.75,134.55,137.565
GOOGL,2021-10-07,138.892,140.042,138.651,139.225
GOOGL,2021-10-08,139.577,140.331,139.218,139.786
GOOGL,2021-10-11,139.292,140.712,138.859,138.914
GOOGL,2021-10-12,139.48,139.507,135.76,136.449
GOOGL,2021-10-13,137.402,138.0,136.519,137.582
GOOGL,2021-10-14,139.474,141.337,138.825,141.151
GOOGL,2021-10-15,141.614,141.718,140.755,141.368
GOOGL,2021-10-18,141.076,142.796,141.069,142.778
GOOGL,2021-10-19,143.388,143.662,142.6,143.237
GOOGL,2021-10-20,143.338,143.546,141.377,141.769
GOOGL,2021-10-21,141.769,142.156,140.5,141.886
GOOGL,2021-10-22,139.15,140.583,136.056,137.566
GOOGL,2021-10-25,137.55,138.0,135.424,137.447
GOOGL,2021-10-26,139.264,140.083,138.305,139.308
GOOGL,2021-10-27,139.405,148.65,139.405,146.218
GOOGL,2021-10-28,147.134,147.158,144.627,145.849
GOOGL,2021-10-29,145.078,148.242,144.65,148.046
GOOGL,2021-11-01,148.046,148.046,143.226,143.497
GOOGL,2021-11-02,144.58,146.609,144.336,145.432
GOOGL,2021-11-03,145.901,146.669,144.591,146.598
GOOGL,2021-11-04,147.124,149.734,146.308,148.267
GOOGL,2021-11-05,149.17,150.328,148.197,148.852
GOOGL,2021-11-08,149.825,150.615,148.43,149.031
GOOGL,2021-11-09,149.233,149.834,147.245,148.918
GOOGL,2021-11-10,147.5,148.07,144.538,145.894
GOOGL,2021-11-11,146.49,147.536,145.6,145.766
GOOGL,2021-11-12,146.616,148.85,145.411,148.678
GOOGL,2021-11-15,148.901,149.55,147.575,148.452
GOOGL,2021-11-16,148.15,148.762,147.312,147.876
GOOGL,2021-11-17,148.028,148.56,147.24,148.047
GOOGL,2021-11-18,148.242,150.58,147.884,149.838
GOOGL,2021-11-19,149.975,150.966,148.899,148.926
GOOGL,2021-11-22,149.332,149.83,146.147,146.302
GOOGL,2021-11-23,146.153,146.66,144.115,145.782
GOOGL,2021-11-24,145.474,146.249,144.373,146.12
GOOGL,2021-11-26,144.348,144.558,141.842,142.183
GOOGL,2021-11-29,144.0,146.297,143.894,145.531
GOOGL,2021-11-30,145.008,146.0,141.602,141.897
GOOGL,2021-12-01,144.0,145.95,140.912,141.052
GOOGL,2021-12-02,141.25,143.864,140.214,142.966
GOOGL,2021-12-03,143.681,144.4,140.301,142.002
GOOGL,2021-12-06,143.04,143.853,140.15,143.155
GOOGL,2021-12-07,145.596,147.531,145.228,147.27
GOOGL,2021-12-08,147.596,148.393,146.406,148.186
GOOGL,2021-12-09,147.591,149.1,147.115,147.638
GOOGL,2021-12-10,148.7,148.978,146.704,148.002
GOOGL,2021-12-13,147.782,147.97,145.517,145.826
GOOGL,2021-12-14,143.968,144.48,141.215,143.907
GOOGL,2021-12-15,143.409,146.721,141.678,146.441
GOOGL,2021-12-16,147.17,147.677,143.607,144.445
GOOGL,2021-12-17,142.5,143.834,141.3,141.725
GOOGL,2021-12-20,140.12,141.774,139.321,141.607
GOOGL,2021-12-21,142.054,143.869,140.502,143.472
GOOGL,2021-12-22,143.068,146.5,143.068,146.415
GOOGL,2021-12-23,146.5,148.243,146.452,146.916
GOOGL,2021-12-27,147.256,148.344,147.169,147.906
GOOGL,2021-12-28,148.236,148.299,146.054,146.687
GOOGL,2021-12-29,146.644,147.417,145.647,146.655
GOOGL,2021-12-30,146.694,147.3,145.994,146.2
GOOGL,2021-12-31,146.05,146.698,144.852,144.852
GOOGL,2022-01-03,145.055,145.851,143.713,144.992
GOOGL,2022-01-04,145.396,146.485,143.716,144.4
GOOGL,2022-01-05,144.42,144.499,137.688,137.775
GOOGL,2022-01-06,136.998,139.94,136.558,137.748
GOOGL,2022-01-07,138.146,138.448,135.766,137.017
GOOGL,2022-01-10,135.078,138.82,133.164,138.67
GOOGL,2022-01-11,138.007,140.216,136.692,139.736
GOOGL,2022-01-12,141.15,142.608,140.694,141.43
GOOGL,2022-01-13,141.54,142.85,138.409,138.587
GOOGL,2022-01-14,137.079,140.742,136.998,139.48
GOOGL,2022-01-18,136.175,137.132,135.438,135.998
GOOGL,2022-01-19,136.523,137.96,135.016,135.116
GOOGL,2022-01-20,136.25,137.626,132.965,133.308
GOOGL,2022-01-21,132.594,134.866,130.086,130.352
GOOGL,2022-01-24,125.978,131.203,124.5,130.804
GOOGL,2022-01-25,128.74,129.399,126.501,126.935
GOOGL,2022-01-26,131.119,133.0,127.142,129.233
GOOGL,2022-01-27,131.304,132.652,128.932,129.005
GOOGL,2022-01-28,129.659,133.356,128.485,133.351
GOOGL,2022-01-31,134.162,135.473,132.21,135.304
GOOGL,2022-02-01,137.594,137.793,134.368,137.644
GOOGL,2022-02-02,151.25,151.547,145.523,148.0
GOOGL,2022-02-03,145.706,149.675,142.665,143.09
GOOGL,2022-02-04,143.445,144.875,140.515,143.293
GOOGL,2022-02-07,144.25,144.25,138.9,139.201
GOOGL,2022-02-08,139.026,140.0,137.014,139.399
GOOGL,2022-02-09,140.964,142.524,140.187,141.592
GOOGL,2022-02-10,139.704,141.484,137.957,138.62
GOOGL,2022-02-11,138.6,139.156,133.4,134.282
GOOGL,2022-02-14,133.257,136.3,133.257,135.526
GOOGL,2022-02-15,137.57,138.108,135.822,136.608
GOOGL,2022-02-16,136.646,138.086,134.924,137.738
GOOGL,2022-02-17,136.243,137.113,132.478,132.539
GOOGL,2022-02-18,133.467,134.07,130.196,130.403
GOOGL,2022-02-22,129.838,132.18,128.223,129.814
GOOGL,2022-02-23,131.648,132.051,127.528,127.588
GOOGL,2022-02-24,124.953,133.0,124.953,132.691
GOOGL,2022-02-25,133.552,135.272,131.752,134.46
GOOGL,2022-02-28,133.05,135.752,132.592,135.057
GOOGL,2022-03-01,134.878,136.256,133.218,134.062
GOOGL,2022-03-02,134.628,135.262,133.072,134.572
GOOGL,2022-03-03,136.01,136.439,133.026,133.9
GOOGL,2022-03-04,132.928,133.852,130.338,131.906
GOOGL,2022-03-07,131.488,131.735,126.295,126.378
GOOGL,2022-03-08,126.25,131.25,125.675,127.104
GOOGL,2022-03-09,131.25,133.736,129.901,133.42
GOOGL,2022-03-10,131.266,133.272,130.912,132.43
GOOGL,2022-03-11,133.488,133.796,129.632,129.87
GOOGL,2022-03-14,130.25,130.409,125.275,125.951
GOOGL,2022-03-15,126.976,129.854,125.72,129.198
GOOGL,2022-03-16,130.733,133.333,128.734,133.281
GOOGL,2022-03-17,133.149,134.08,132.185,133.839
GOOGL,2022-03-18,133.424,136.244,132.258,136.126
GOOGL,2022-03-21,136.164,137.05,134.092,136.102
GOOGL,2022-03-22,136.102,141.05,136.102,139.868
GOOGL,2022-03-23,138.703,139.588,137.835,138.276
GOOGL,2022-03-24,139.2,141.619,137.751,141.572
GOOGL,2022-03-25,141.916,142.035,139.738,141.673
GOOGL,2022-03-28,140.901,142.002,139.811,141.456
GOOGL,2022-03-29,142.647,143.794,142.038,142.506
GOOGL,2022-03-30,142.46,142.72,141.6,141.938
GOOGL,2022-03-31,142.053,142.108,139.024,139.068
GOOGL,2022-04-01,139.5,140.471,138.308,140.151
GOOGL,2022-04-04,140.358,143.712,140.31,142.972
GOOGL,2022-04-05,142.869,142.99,140.382,140.591
GOOGL,2022-04-06,138.75,139.36,135.517,136.548
GOOGL,2022-04-07,136.01,137.164,134.227,135.888
GOOGL,2022-04-08,135.584,135.67,132.966,133.288
GOOGL,2022-04-11,131.824,132.092,128.668,128.824
GOOGL,2022-04-12,131.6,131.6,126.789,127.714
GOOGL,2022-04-13,128.0,130.334,127.741,129.894
GOOGL,2022-04-14,130.48,130.48,126.601,126.73
GOOGL,2022-04-18,127.0,128.212,126.182,127.676
GOOGL,2022-04-19,127.691,130.333,126.999,130.009
GOOGL,2022-04-20,130.892,131.399,127.5,128.04
GOOGL,2022-04-21,129.25,130.098,124.527,124.814
GOOGL,2022-04-22,125.0,125.402,118.925,119.636
GOOGL,2022-04-25,119.101,123.278,118.511,123.074
GOOGL,2022-04-26,122.294,122.51,118.511,118.65
GOOGL,2022-04-27,114.469,117.242,112.737,114.294
GOOGL,2022-04-28,116.415,119.649,114.115,118.522
GOOGL,2022-04-29,116.734,117.92,113.814,114.11
GOOGL,2022-05-02,113.405,116.746,112.6,116.583
GOOGL,2022-05-03,116.431,118.442,116.035,117.334
GOOGL,2022-05-04,117.032,122.854,115.116,122.261
GOOGL,2022-05-05,120.204,121.039,115.006,116.506
GOOGL,2022-05-06,115.184,117.571,114.016,115.746
GOOGL,2022-05-09,113.25,115.077,112.001,112.511
GOOGL,2022-05-10,115.508,116.25,112.901,114.395
GOOGL,2022-05-11,113.236,116.364,113.236,113.602
GOOGL,2022-05-12,111.378,114.295,109.824,112.844
GOOGL,2022-05-13,114.533,117.875,113.605,116.051
GOOGL,2022-05-16,114.956,116.17,113.89,114.445
GOOGL,2022-05-17,116.84,116.9,114.87,116.473
GOOGL,2022-05-18,115.0,115.4,111.556,111.899
GOOGL,2022-05-19,111.432,113.01,110.0,110.384
GOOGL,2022-05-20,111.951,112.184,105.796,108.908
GOOGL,2022-05-23,109.588,112.148,108.741,111.488
GOOGL,2022-05-24,105.772,106.458,101.885,105.97
GOOGL,2022-05-25,104.986,106.5,103.857,105.805
GOOGL,2022-05-26,105.677,108.649,105.225,107.792
GOOGL,2022-05-27,109.483,112.318,109.138,112.316
GOOGL,2022-05-31,112.746,115.735,112.078,113.762
GOOGL,2022-06-01,114.855,117.102,113.25,113.892
GOOGL,2022-06-02,114.0,117.899,112.946,117.622
GOOGL,2022-06-03,116.062,116.322,113.518,114.541
GOOGL,2022-06-06,116.705,119.347,116.164,116.82
GOOGL,2022-06-07,115.48,117.691,115.052,117.149
GOOGL,2022-06-08,116.762,118.57,116.6,117.194
GOOGL,2022-06-09,116.328,118.299,114.776,114.836
GOOGL,2022-06-10,112.445,113.279,110.366,111.162
GOOGL,2022-06-13,106.786,108.792,106.119,106.392
GOOGL,2022-06-14,106.535,107.924,105.8,106.715
GOOGL,2022-06-15,108.545,111.423,107.67,109.764
GOOGL,2022-06-16,107.221,108.648,105.138,106.034
GOOGL,2022-06-17,106.034,108.699,105.046,107.143
GOOGL,2022-06-21,108.93,112.489,108.6,111.544
GOOGL,2022-06-22,110.556,113.346,110.382,111.488
GOOGL,2022-06-23,112.232,112.742,110.501,112.242
GOOGL,2022-06-24,112.995,118.079,112.953,117.975
GOOGL,2022-06-27,118.273,118.58,115.18,115.834
GOOGL,2022-06-28,115.803,117.31,111.848,112.008
GOOGL,2022-06-29,111.552,113.16,110.873,111.702
GOOGL,2022-06-30,110.0,110.888,106.75,108.963
GOOGL,2022-07-01,107.933,109.25,106.73,108.738
GOOGL,2022-07-05,107.101,113.377,105.732,113.263
GOOGL,2022-07-06,113.302,115.59,111.476,114.572
GOOGL,2022-07-07,115.08,119.19,114.834,118.783
GOOGL,2022-07-08,117.25,119.685,116.901,119.354
GOOGL,2022-07-11,117.998,117.998,115.33,115.676
GOOGL,2022-07-12,116.215,116.974,113.69,114.02
GOOGL,2022-07-13,111.701,114.196,111.202,111.354
GOOGL,2022-07-14,110.21,111.093,108.373,110.367
GOOGL,2022-07-15,112.001,113.14,110.9,111.778
GOOGL,2022-07-18,112.64,113.68,108.37,109.03
GOOGL,2022-07-19,110.85,114.02,109.56,113.81
GOOGL,2022-07-20,113.17,115.4,112.48,113.9
GOOGL,2022-07-21,114.28,114.55,111.113,114.34
GOOGL,2022-07-22,111.0,112.34,106.5,107.9
GOOGL,2022-07-25,108.41,109.87,106.3,107.51
GOOGL,2022-07-26,106.6,107.2,104.07,105.02
GOOGL,2022-07-27,109.26,113.91,108.01,113.06
GOOGL,2022-07-28,112.37,114.34,111.46,114.22
GOOGL,2022-07-29,113.08,116.705,113.06,116.32
GOOGL,2022-08-01,115.3,116.72,114.34,114.86
GOOGL,2022-08-02,114.0,116.35,113.72,115.13
GOOGL,2022-08-03,115.71,118.62,115.48,118.08
GOOGL,2022-08-04,117.48,118.78,116.89,118.19
GOOGL,2022-08-05,116.23,118.106,116.0,117.47
GOOGL,2022-08-08,118.39,120.15,116.88,117.3
GOOGL,2022-08-09,117.135,117.32,115.71,116.63
GOOGL,2022-08-10,118.78,120.92,118.41,119.7
GOOGL,2022-08-11,121.28,121.49,118.56,118.84
GOOGL,2022-08-12,120.26,121.68,119.46,121.68
GOOGL,2022-08-15,121.13,122.3,120.61,122.08
GOOGL,2022-08-16,121.52,122.43,120.64,121.7
GOOGL,2022-08-17,120.12,121.29,119.38,119.55
GOOGL,2022-08-18,119.43,120.82,118.72,120.17
GOOGL,2022-08-19,119.06,119.15,116.76,117.21
GOOGL,2022-08-22,115.2,115.63,113.85,114.24
GOOGL,2022-08-23,113.475,115.01,113.43,113.86
GOOGL,2022-08-24,113.5,114.78,112.87,113.69
GOOGL,2022-08-25,114.235,116.72,114.11,116.65
GOOGL,2022-08-26,114.72,115.12,110.19,110.34
GOOGL,2022-08-29,109.99,110.95,108.8,109.42
GOOGL,2022-08-30,110.17,110.5,107.8,108.94
GOOGL,2022-08-31,110.65,110.85,108.13,108.22
GOOGL,2022-09-01,108.28,110.445,107.36,109.74
GOOGL,2022-09-02,110.59,110.74,107.26,107.85
GOOGL,2022-09-06,107.3,108.03,105.78,106.81
GOOGL,2022-09-07,107.06,109.98,106.9,109.45
GOOGL,2022-09-08,108.04,109.6,107.16,108.38
GOOGL,2022-09-09,109.065,110.99,109.02,110.65
GOOGL,2022-09-12,110.99,111.62,109.93,110.86
GOOGL,2022-09-13,107.8,108.3,104.09,104.32
GOOGL,2022-09-14,104.57,105.275,103.66,105.0
GOOGL,2022-09-15,104.03,105.27,102.35,102.91
GOOGL,2022-09-16,102.07,103.13,100.94,102.8
GOOGL,2022-09-19,101.75,103.33,101.55,103.07
GOOGL,2022-09-20,102.08,102.37,100.52,101.14
GOOGL,2022-09-21,101.67,102.88,99.27,99.28
GOOGL,2022-09-22,98.82,101.24,98.79,100.14
GOOGL,2022-09-23,99.63,99.66,97.47,98.74
GOOGL,2022-09-26,98.1,99.88,97.8,98.17
GOOGL,2022-09-27,99.43,100.0,96.872,97.5
GOOGL,2022-09-28,97.65,100.7,97.11,100.05
GOOGL,2022-09-29,98.64,98.64,95.96,97.42
GOOGL,2022-09-30,97.05,98.9,95.56,95.65
GOOGL,2022-10-03,96.76,99.2872,96.521,98.64
GOOGL,2022-10-04,100.44,101.84,100.38,101.64
GOOGL,2022-10-05,99.825,101.93,98.8,101.43
GOOGL,2022-10-06,100.68,102.925,100.59,101.42
GOOGL,2022-10-07,99.85,100.53,98.295,98.68
GOOGL,2022-10-10,99.0,99.095,97.01,97.86
GOOGL,2022-10-11,97.43,99.245,96.31,97.18
GOOGL,2022-10-12,97.3,98.75,96.735,97.56
GOOGL,2022-10-13,95.15,99.775,94.3836,99.06
GOOGL,2022-10-14,99.99,100.69,96.37,96.56
GOOGL,2022-10-17,98.86,100.93,98.83,99.97
GOOGL,2022-10-18,103.13,103.47,99.97,100.77
GOOGL,2022-10-19,100.01,101.018,98.9201,99.63
GOOGL,2022-10-20,100.0,102.32,99.39,99.97
GOOGL,2022-10-21,97.845,101.31,97.72,101.13
GOOGL,2022-10-24,101.8,102.75,99.98,102.52
GOOGL,2022-10-25,102.9,104.82,102.72,104.48
GOOGL,2022-10-26,96.43,98.31,94.69,94.93
GOOGL,2022-10-27,94.52,95.43,91.8,92.22
GOOGL,2022-10-28,92.27,96.55,92.13,96.29
GOOGL,2022-10-31,95.42,96.03,93.98,94.51
GOOGL,2022-11-01,95.45,96.03,90.37,90.47
GOOGL,2022-11-02,90.94,91.18,86.88,86.97
GOOGL,2022-11-03,86.32,86.52,83.34,83.43
GOOGL,2022-11-04,85.4,86.64,83.71,86.58
GOOGL,2022-11-07,87.28,88.9,86.85,88.49
GOOGL,2022-11-08,88.9,90.32,87.5901,88.9
GOOGL,2022-11-09,88.45,89.435,87.28,87.32
GOOGL,2022-11-10,92.25,94.39,91.61,93.94
GOOGL,2022-11-11,94.69,96.93,93.92,96.41
GOOGL,2022-11-14,95.09,96.79,94.51,95.7
GOOGL,2022-11-15,98.26,100.14,96.71,98.44
GOOGL,2022-11-16,97.9,99.6375,97.64,98.85
GOOGL,2022-11-17,96.97,99.28,96.79,98.36
GOOGL,2022-11-18,98.77,98.9,96.37,97.43
GOOGL,2022-11-21,97.29,98.4,95.355,95.6
GOOGL,2022-11-22,95.95,97.22,94.05,97.05
GOOGL,2022-11-23,97.09,98.76,97.09,98.46
GOOGL,2022-11-25,98.24,98.64,97.4,97.46
GOOGL,2022-11-28,97.0363,97.58,95.61,96.05
GOOGL,2022-11-29,95.73,96.12,94.11,95.19
GOOGL,2022-11-30,94.82,101.04,94.42,100.99
GOOGL,2022-12-01,101.02,102.25,100.25,100.99
GOOGL,2022-12-02,99.05,100.77,98.9,100.44
GOOGL,2022-12-05,99.4,101.38,99.0,99.48
GOOGL,2022-12-06,99.3,99.78,96.42,96.98
GOOGL,2022-12-07,96.41,96.8811,94.715,94.94
GOOGL,2022-12-08,95.38,95.58,93.45,93.71
GOOGL,2022-12-09,93.77,94.26,92.75,92.83
GOOGL,2022-12-12,92.71,93.56,91.61,93.31
GOOGL,2022-12-13,97.76,99.53,95.03,95.63
GOOGL,2022-12-14,95.2,96.87,93.6,95.07
GOOGL,2022-12-15,93.13,93.64,90.01,90.86
GOOGL,2022-12-16,90.76,91.33,89.52,90.26
GOOGL,2022-12-19,90.255,90.56,88.21,88.44
GOOGL,2022-12-20,88.11,89.175,87.4401,89.02
GOOGL,2022-12-21,89.08,90.22,88.32,89.58
GOOGL,2022-12-22,88.16,88.54,86.32,87.76
GOOGL,2022-12-23,87.11,89.545,87.07,89.23
GOOGL,2022-12-27,88.795,88.94,87.01,87.39
GOOGL,2022-12-28,86.98,88.04,85.94,86.02
GOOGL,2022-12-29,86.62,88.845,86.61,88.45
GOOGL,2022-12-30,86.98,88.3,86.57,88.23
GOOGL,2023-01-03,89.585,91.05,88.52,89.12
GOOGL,2023-01-04,90.35,90.65,87.271,88.08
GOOGL,2023-01-05,87.47,87.57,85.9,86.2
GOOGL,2023-01-06,86.79,87.69,84.86,87.34
GOOGL,2023-01-09,88.36,90.05,87.86,88.02
GOOGL,2023-01-10,85.98,88.67,85.83,88.42
GOOGL,2023-01-11,89.18,91.6,89.01,91.52
GOOGL,2023-01-12,91.48,91.87,89.75,91.13
GOOGL,2023-01-13,90.85,92.19,90.1299,92.12
GOOGL,2023-01-17,92.06,92.25,90.05,91.29
GOOGL,2023-01-18,92.14,92.7999,90.64,91.12
GOOGL,2023-01-19,90.72,93.605,90.63,93.05
GOOGL,2023-01-20,95.1,98.3,95.02,98.02
GOOGL,2023-01-23,97.95,100.04,97.5,99.79
GOOGL,2023-01-24,98.1,99.61,97.2,97.7
GOOGL,2023-01-25,95.57,96.162,93.76,95.22
GOOGL,2023-01-26,96.5,97.57,95.38,97.52
GOOGL,2023-01-27,97.31,100.32,97.31,99.37
GOOGL,2023-01-30,97.48,98.29,96.395,96.94
GOOGL,2023-01-31,96.87,98.88,96.82,98.84
GOOGL,2023-02-01,98.71,101.19,97.58,100.43
GOOGL,2023-02-02,105.8,107.85,105.61,107.74
GOOGL,2023-02-03,102.93,107.81,102.58,104.78
GOOGL,2023-02-06,102.4,104.36,101.88,102.9
GOOGL,2023-02-07,103.22,108.18,103.12,107.64
GOOGL,2023-02-08,102.05,103.14,98.035,99.37
GOOGL,2023-02-09,100.0,100.03,93.63,95.01
GOOGL,2023-02-10,95.45,96.75,94.25,94.57
GOOGL,2023-02-13,94.74,95.2,93.84,94.61
GOOGL,2023-02-14,94.43,94.845,92.26,94.68
GOOGL,2023-02-15,94.49,97.12,94.15,96.94
GOOGL,2023-02-16,95.37,97.68,94.74,95.51
GOOGL,2023-02-17,94.85,95.5599,93.21,94.35
GOOGL,2023-02-21,93.0,93.1,91.72,91.79
GOOGL,2023-02-22,91.7,92.11,90.61,91.65
GOOGL,2023-02-23,91.92,91.94,89.76,90.89
GOOGL,2023-02-24,89.44,89.89,88.575,89.13
GOOGL,2023-02-27,89.87,90.16,89.335,89.87
GOOGL,2023-02-28,89.33,91.23,89.32,90.06
GOOGL,2023-03-01,89.98,91.03,89.67,90.36
GOOGL,2023-03-02,89.66,92.275,89.59,92.0
GOOGL,2023-03-03,92.48,93.73,92.45,93.65
GOOGL,2023-03-06,94.015,95.97,94.0,95.13
GOOGL,2023-03-07,94.98,95.67,93.53,93.86
GOOGL,2023-03-08,94.12,95.955,94.0,94.25
GOOGL,2023-03-09,94.05,95.53,91.9,92.32
GOOGL,2023-03-10,92.17,92.79,90.395,90.63
GOOGL,2023-03-13,90.09,92.57,89.42,91.11
GOOGL,2023-03-14,92.56,94.36,92.44,93.97
GOOGL,2023-03-15,93.22,96.93,92.64,96.11
GOOGL,2023-03-16,96.2,101.19,95.5,100.32
GOOGL,2023-03-17,100.26,102.835,100.1,101.62
GOOGL,2023-03-20,100.12,101.75,99.87,101.22
GOOGL,2023-03-21,101.25,105.1,101.22,104.92
GOOGL,2023-03-22,104.27,106.59,103.33,103.37
GOOGL,2023-03-23,105.06,106.3,104.46,105.6
GOOGL,2023-03-24,104.99,105.49,103.84,105.44
GOOGL,2023-03-27,104.615,104.76,101.927,102.46
GOOGL,2023-03-28,102.44,102.45,99.74,101.03
GOOGL,2023-03-29,102.28,102.49,100.65,101.39
GOOGL,2023-03-30,100.91,101.155,99.78,100.89
GOOGL,2023-03-31,101.3,103.89,101.04,103.73
GOOGL,2023-04-03,102.39,104.53,101.93,104.36
GOOGL,2023-04-04,104.33,105.58,104.04,104.72
GOOGL,2023-04-05,105.78,106.1,103.66,104.47
GOOGL,2023-04-06,105.26,109.17,104.33,108.42
GOOGL,2023-04-10,106.98,107.59,105.12,106.44
GOOGL,2023-04-11,106.55,106.73,104.68,105.35
GOOGL,2023-04-12,106.58,106.75,104.34,104.64
GOOGL,2023-04-13,105.84,107.49,105.84,107.43
GOOGL,2023-04-14,106.89,108.94,106.84,108.87
GOOGL,2023-04-17,104.658,106.16,104.52,105.97
GOOGL,2023-04-18,106.49,106.54,104.07,104.5
GOOGL,2023-04-19,103.58,104.98,103.07,104.18
GOOGL,2023-04-20,103.91,106.25,103.868,105.29
GOOGL,2023-04-21,105.47,106.0,104.78,105.41
GOOGL,2023-04-24,105.49,106.63,104.7,105.97
GOOGL,2023-04-25,105.825,106.69,103.84,103.85
GOOGL,2023-04-26,104.92,106.35,102.63,103.71
GOOGL,2023-04-27,104.45,108.37,103.54,107.59
GOOGL,2023-04-28,107.04,107.35,105.09,107.34
GOOGL,2023-05-01,106.84,107.99,106.82,107.2
GOOGL,2023-05-02,107.14,107.2,103.71,105.32
GOOGL,2023-05-03,105.53,107.49,104.96,105.41
GOOGL,2023-05-04,105.485,105.6,103.97,104.69
GOOGL,2023-05-05,104.82,105.88,104.11,105.57
GOOGL,2023-05-08,105.18,107.96,105.16,107.77
GOOGL,2023-05-09,108.39,110.15,107.19,107.35
GOOGL,2023-05-10,107.97,112.94,107.93,111.75
GOOGL,2023-05-11,115.395,117.92,114.41,116.57
GOOGL,2023-05-12,116.68,118.03,116.11,117.51
GOOGL,2023-05-15,116.11,118.48,116.01,116.51
GOOGL,2023-05-16,116.49,120.75,116.43,119.51
GOOGL,2023-05-17,119.61,121.67,118.89,120.84
GOOGL,2023-05-18,120.95,123.31,120.83,122.83
GOOGL,2023-05-19,123.55,125.97,122.15,122.76
GOOGL,2023-05-22,122.94,126.43,122.74,125.05
GOOGL,2023-05-23,124.16,124.625,122.21,122.56
GOOGL,2023-05-24,121.12,121.91,119.86,120.9
GOOGL,2023-05-25,124.52,125.32,121.96,123.48
GOOGL,2023-05-26,123.17,125.26,122.45,124.61
GOOGL,2023-05-30,125.64,125.66,122.0,123.67
GOOGL,2023-05-31,122.75,124.06,122.5,122.87
GOOGL,2023-06-01,122.815,124.42,122.62,123.72
GOOGL,2023-06-02,123.99,126.15,123.76,124.67
GOOGL,2023-06-05,124.01,127.43,123.84,126.01
GOOGL,2023-06-06,126.01,128.29,125.36,127.31
GOOGL,2023-06-07,126.97,129.04,122.12,122.5
GOOGL,2023-06-08,122.225,123.225,121.24,122.14
GOOGL,2023-06-09,122.25,123.755,121.91,122.23
GOOGL,2023-06-12,122.785,124.05,121.66,123.64
GOOGL,2023-06-13,124.98,125.16,123.18,123.83
GOOGL,2023-06-14,123.1,124.05,121.45,123.67
GOOGL,2023-06-15,123.14,125.46,122.4,125.09
GOOGL,2023-06-16,125.93,126.108,123.28,123.53
GOOGL,2023-06-20,122.93,124.57,122.14,123.1
GOOGL,2023-06-21,122.4,122.66,120.1,120.55
GOOGL,2023-06-22,120.0,123.24,118.83,123.15
GOOGL,2023-06-23,121.38,122.788,121.06,122.34
GOOGL,2023-06-26,121.22,122.0,118.265,118.34
GOOGL,2023-06-27,117.08,119.08,116.1,118.33
GOOGL,2023-06-28,117.09,120.39,116.85,120.18
GOOGL,2023-06-29,119.24,120.06,118.295,119.1
GOOGL,2023-06-30,120.17,121.08,119.69,119.7
GOOGL,2023-07-03,119.24,120.19,118.818,119.9
GOOGL,2023-07-05,119.24,122.61,119.23,121.75
GOOGL,2023-07-06,119.795,120.3,118.4,120.11
GOOGL,2023-07-07,120.1,121.05,119.4,119.48
GOOGL,2023-07-10,118.3,118.305,116.135,116.45
GOOGL,2023-07-11,116.29,117.71,115.35,117.14
GOOGL,2023-07-12,118.8,120.33,118.414,118.93
GOOGL,2023-07-13,120.93,124.83,120.45,124.54
GOOGL,2023-07-14,124.8,126.775,123.49,125.42
GOOGL,2023-07-17,125.94,127.1,124.195,124.65
GOOGL,2023-07-18,124.6,124.68,122.96,123.76
GOOGL,2023-07-19,124.6,125.18,121.8,122.03
GOOGL,2023-07-20,121.42,124.09,118.22,119.2
GOOGL,2023-07-21,120.62,120.99,118.73,120.02
GOOGL,2023-07-24,121.66,123.0,120.98,121.53
GOOGL,2023-07-25,121.36,123.145,121.02,122.21
GOOGL,2023-07-26,130.07,130.98,128.32,129.27
GOOGL,2023-07-27,131.67,133.24,128.79,129.4
GOOGL,2023-07-28,130.78,133.74,130.57,132.58
GOOGL,2023-07-31,132.73,133.525,131.775,132.72
GOOGL,2023-08-01,130.775,132.63,130.68,131.55
GOOGL,2023-08-02,129.45,130.09,127.56,128.38
GOOGL,2023-08-03,127.97,129.385,127.42,128.45
GOOGL,2023-08-04,129.28,131.51,127.91,128.11
GOOGL,2023-08-07,129.16,131.61,129.02,131.53
GOOGL,2023-08-08,130.62,131.51,129.545,131.4
GOOGL,2023-08-09,131.66,132.04,129.0,129.66
GOOGL,2023-08-10,131.32,132.05,129.45,129.69
GOOGL,2023-08-11,128.66,129.93,128.17,129.56
GOOGL,2023-08-14,129.39,131.37,128.96,131.33
GOOGL,2023-08-15,131.1,131.42,129.28,129.78
GOOGL,2023-08-16,128.7,130.281,127.865,128.7
GOOGL,2023-08-17,129.8,131.99,129.29,129.92
GOOGL,2023-08-18,128.51,129.25,126.382,127.46
GOOGL,2023-08-21,127.175,128.725,126.56,128.37
GOOGL,2023-08-22,128.51,130.278,128.32,129.08
GOOGL,2023-08-23,130.18,133.41,129.87,132.37
GOOGL,2023-08-24,133.95,134.25,129.57,129.78
GOOGL,2023-08-25,129.54,130.76,127.25,129.88
GOOGL,2023-08-28,131.31,132.54,130.14,131.01
GOOGL,2023-08-29,132.24,136.57,132.24,134.57
GOOGL,2023-08-30,134.78,136.275,134.07,135.88
GOOGL,2023-08-31,136.01,138.0,135.79,136.17
GOOGL,2023-09-01,137.455,137.455,134.85,135.66
GOOGL,2023-09-05,135.44,136.42,134.58,135.77
GOOGL,2023-09-06,136.02,136.53,133.665,134.46
GOOGL,2023-09-07,133.59,135.58,132.95,135.26
GOOGL,2023-09-08,134.91,136.66,134.85,136.38
GOOGL,2023-09-11,136.54,137.48,135.785,136.92
GOOGL,2023-09-12,136.26,136.87,135.19,135.34
GOOGL,2023-09-13,135.09,136.9,134.15,136.71
GOOGL,2023-09-14,137.6,138.695,136.24,138.1
GOOGL,2023-09-15,137.98,138.52,136.48,137.4
GOOGL,2023-09-18,136.61,139.16,136.61,138.21
GOOGL,2023-09-19,137.42,138.41,136.62,138.04
GOOGL,2023-09-20,138.08,138.08,133.62,133.74
GOOGL,2023-09-21,131.44,132.23,130.07,130.44
GOOGL,2023-09-22,130.76,132.025,129.6,130.25
GOOGL,2023-09-25,129.83,131.17,128.96,131.11
GOOGL,2023-09-26,129.77,130.365,127.22,128.565
GOOGL,2023-09-27,128.57,130.895,128.57,130.54
GOOGL,2023-09-28,129.84,133.3,129.79,132.31
GOOGL,2023-09-29,133.28,134.05,130.36,130.86
GOOGL,2023-10-02,131.21,134.42,131.17,134.17
GOOGL,2023-10-03,133.94,134.26,131.84,132.43
GOOGL,2023-10-04,132.79,135.57,132.53,135.24
GOOGL,2023-10-05,135.07,135.49,133.45,135.07
GOOGL,2023-10-06,134.01,138.155,134.01,137.58
GOOGL,2023-10-09,136.94,138.94,135.61,138.42
GOOGL,2023-10-10,138.5,139.72,137.33,138.06
GOOGL,2023-10-11,138.58,141.11,138.58,140.55
GOOGL,2023-10-12,141.05,141.22,138.26,138.97
GOOGL,2023-10-13,139.38,140.0,136.615,137.36
GOOGL,2023-10-16,138.17,139.63,137.99,139.095
GOOGL,2023-10-17,138.63,139.9,137.18,139.72
GOOGL,2023-10-18,139.445,140.72,137.38,137.96
GOOGL,2023-10-19,138.5,139.66,137.38,137.75
GOOGL,2023-10-20,137.33,137.87,135.08,135.6
GOOGL,2023-10-23,135.04,137.66,133.95,136.5
GOOGL,2023-10-24,137.83,139.36,137.42,138.81
GOOGL,2023-10-25,128.16,128.31,125.07,125.61
GOOGL,2023-10-26,123.27,124.33,121.27,122.28
GOOGL,2023-10-27,122.88,123.31,120.206,122.17
GOOGL,2023-10-30,123.21,125.4,122.75,124.46
GOOGL,2023-10-31,125.06,125.37,122.685,124.08
GOOGL,2023-11-01,124.07,126.49,123.715,126.45
GOOGL,2023-11-02,128.42,128.98,126.93,127.49
GOOGL,2023-11-03,128.02,129.525,127.86,129.1
GOOGL,2023-11-06,129.05,130.34,128.67,130.25
GOOGL,2023-11-07,130.71,131.91,129.88,130.97
GOOGL,2023-11-08,130.97,132.21,130.78,131.84
GOOGL,2023-11-09,131.96,132.55,130.065,130.24
GOOGL,2023-11-10,130.105,132.8,129.41,132.59
GOOGL,2023-11-13,131.78,132.59,131.25,132.09
GOOGL,2023-11-14,134.19,135.7,133.32,133.62
GOOGL,2023-11-15,134.87,135.03,133.57,134.62
GOOGL,2023-11-16,135.19,137.22,134.32,136.93
GOOGL,2023-11-17,136.0,136.06,133.65,135.31
GOOGL,2023-11-20,133.69,136.66,133.62,136.25
GOOGL,2023-11-21,136.29,137.18,135.96,136.97
GOOGL,2023-11-22,137.47,139.42,137.47,138.49
GOOGL,2023-11-24,138.03,138.13,135.99,136.69
GOOGL,2023-11-27,136.03,138.42,136.0,136.41
GOOGL,2023-11-28,136.08,137.25,135.422,137.2
GOOGL,2023-11-29,137.57,138.288,134.84,134.99
GOOGL,2023-11-30,135.05,135.55,131.28,132.53
GOOGL,2023-12-01,131.86,132.11,130.665,131.86
GOOGL,2023-12-04,129.88,130.03,127.9,129.27
GOOGL,2023-12-05,128.95,132.14,128.25,130.99
GOOGL,2023-12-06,131.44,131.84,129.875,130.02
GOOGL,2023-12-07,135.04,138.56,134.7,136.93
GOOGL,2023-12-08,134.2,136.4,134.025,134.99
GOOGL,2023-12-11,132.38,133.335,131.36,133.29
GOOGL,2023-12-12,131.81,133.0,131.26,132.52
GOOGL,2023-12-13,133.38,133.5,131.57,132.57
GOOGL,2023-12-14,133.38,133.72,129.685,131.94
GOOGL,2023-12-15,131.62,133.51,131.18,132.6
GOOGL,2023-12-18,132.63,137.148,132.43,135.8
GOOGL,2023-12-19,136.84,137.47,136.08,136.65
GOOGL,2023-12-20,138.97,141.695,138.065,138.34
GOOGL,2023-12-21,139.49,140.685,139.18,140.42
GOOGL,2023-12-22,140.77,141.99,140.71,141.49
GOOGL,2023-12-26,141.59,142.68,141.19,141.52
GOOGL,2023-12-27,141.59,142.08,139.886,140.37
GOOGL,2023-12-28,140.78,141.14,139.75,140.23
GOOGL,2023-12-29,139.63,140.36,138.78,139.69
GOOGL,2024-01-02,138.55,139.45,136.48,138.17
GOOGL,2024-01-03,137.25,139.63,137.08,138.92
GOOGL,2024-01-04,138.42,139.16,136.35,136.39
GOOGL,2024-01-05,136.745,137.156,135.15,135.73
GOOGL,2024-01-08,136.29,139.01,136.26,138.84
GOOGL,2024-01-09,138.5,141.485,138.15,140.95
GOOGL,2024-01-10,141.0,143.0,140.91,142.28
GOOGL,2024-01-11,143.49,145.22,140.635,142.08
GOOGL,2024-01-12,142.67,143.195,141.82,142.65
GOOGL,2024-01-16,142.0,144.35,141.45,142.49
GOOGL,2024-01-17,141.345,141.84,138.9,141.47
GOOGL,2024-01-18,142.05,144.21,141.99,143.48
GOOGL,2024-01-19,144.74,146.45,144.38,146.38
GOOGL,2024-01-22,147.1,148.39,145.84,145.99
GOOGL,2024-01-23,145.89,147.182,145.5,147.04
GOOGL,2024-01-24,148.54,149.855,148.1,148.7
GOOGL,2024-01-25,150.065,153.05,149.54,151.87
GOOGL,2024-01-26,151.1,152.535,151.01,152.185
GOOGL,2024-01-29,152.06,153.78,151.43,153.51
GOOGL,2024-01-30,152.8,153.62,151.185,151.46
GOOGL,2024-01-31,143.62,144.0,139.87,140.1
GOOGL,2024-02-01,142.12,143.06,140.79,141.16
GOOGL,2024-02-02,139.26,142.62,136.5,142.38
GOOGL,2024-02-05,142.82,145.47,142.78,143.68
GOOGL,2024-02-06,144.65,145.36,143.19,144.1
GOOGL,2024-02-07,144.76,145.615,143.925,145.54
GOOGL,2024-02-08,145.83,146.33,145.105,145.91
GOOGL,2024-02-09,146.68,149.44,146.18,149.0
GOOGL,2024-02-12,148.42,149.335,147.37,147.53
GOOGL,2024-02-13,144.92,146.67,143.69,145.14
GOOGL,2024-02-14,146.08,146.52,144.094,145.94
GOOGL,2024-02-15,143.14,143.52,140.46,142.77
GOOGL,2024-02-16,142.99,143.19,140.14,140.52
GOOGL,2024-02-20,139.655,142.08,139.49,141.12
GOOGL,2024-02-21,141.45,142.69,140.675,142.55
GOOGL,2024-02-22,144.93,145.0,142.8,144.09
GOOGL,2024-02-23,143.67,144.68,143.43,143.96
GOOGL,2024-02-26,142.14,142.44,137.39,137.57
GOOGL,2024-02-27,138.02,139.25,137.09,138.88
GOOGL,2024-02-28,137.9,138.01,135.41,136.38
GOOGL,2024-02-29,137.28,138.86,136.4,138.46
GOOGL,2024-03-01,138.43,138.87,136.92,137.14
GOOGL,2024-03-04,135.66,135.66,131.91,133.35
GOOGL,2024-03-05,131.88,133.24,130.665,132.67
GOOGL,2024-03-06,133.12,133.58,130.85,131.4
GOOGL,2024-03-07,132.795,134.94,131.61,134.38
GOOGL,2024-03-08,134.21,138.085,134.0,135.41
GOOGL,2024-03-11,136.13,139.095,136.13,137.67
GOOGL,2024-03-12,137.03,139.375,137.03,138.5
GOOGL,2024-03-13,139.0,141.09,138.99,139.79
GOOGL,2024-03-14,141.19,143.585,140.455,143.1
GOOGL,2024-03-15,142.5,143.18,140.03,141.18
GOOGL,2024-03-18,148.61,152.15,147.17,147.68
GOOGL,2024-03-19,148.16,148.791,146.08,147.03
GOOGL,2024-03-20,148.0,148.86,146.735,148.74
GOOGL,2024-03-21,149.47,150.37,146.9,147.6
GOOGL,2024-03-22,149.12,151.58,148.98,150.77
GOOGL,2024-03-25,149.94,150.375,147.82,150.07
GOOGL,2024-03-26,150.22,152.256,149.98,150.67
GOOGL,2024-03-27,151.18,151.635,148.9,150.87
GOOGL,2024-03-28,150.85,151.43,150.17,150.93
GOOGL,2024-04-01,150.69,155.74,150.61,155.49
GOOGL,2024-04-02,153.5,154.7,152.15,154.56
GOOGL,2024-04-03,153.6,155.08,152.73,154.92
GOOGL,2024-04-04,153.5,154.77,150.45,150.53
GOOGL,2024-04-05,150.03,153.42,149.6,152.5
GOOGL,2024-04-08,152.78,155.27,152.61,154.85
GOOGL,2024-04-09,156.085,158.56,155.19,156.6
GOOGL,2024-04-10,156.21,156.61,154.68,156.14
GOOGL,2024-04-11,156.91,159.68,156.46,159.41
GOOGL,2024-04-12,157.96,160.223,157.14,157.73
GOOGL,2024-04-15,158.86,159.24,154.59,154.86
GOOGL,2024-04-16,154.19,155.65,153.43,154.4
GOOGL,2024-04-17,155.62,157.08,154.58,155.47
GOOGL,2024-04-18,155.34,156.94,154.62,156.01
GOOGL,2024-04-19,156.2,156.36,152.3,154.11
GOOGL,2024-04-22,154.31,157.64,154.06,156.28
GOOGL,2024-04-23,156.96,158.97,156.28,158.26
GOOGL,2024-04-24,157.49,159.565,157.165,159.13
GOOGL,2024-04-25,151.33,156.49,150.87,156.0
GOOGL,2024-04-26,174.37,174.71,169.65,171.95
GOOGL,2024-04-29,169.058,169.55,165.21,166.15
GOOGL,2024-04-30,165.612,168.1,162.6,162.78
GOOGL,2024-05-01,164.3,167.12,163.09,163.86
GOOGL,2024-05-02,164.785,166.73,163.89,166.62
GOOGL,2024-05-03,167.56,167.96,163.05,167.24
GOOGL,2024-05-06,167.46,168.14,166.03,168.1
GOOGL,2024-05-07,168.5,171.76,168.39,171.25
GOOGL,2024-05-08,169.0,170.15,168.735,169.38
GOOGL,2024-05-09,169.39,170.69,168.18,169.96
GOOGL,2024-05-10,168.025,169.85,166.19,168.65
GOOGL,2024-05-13,164.26,169.28,164.0,169.14
GOOGL,2024-05-14,169.77,171.25,168.8,170.34
GOOGL,2024-05-15,170.63,172.65,170.51,172.51
GOOGL,2024-05-16,173.29,175.115,172.69,174.18
GOOGL,2024-05-17,174.18,176.265,173.69,176.06
GOOGL,2024-05-20,176.192,178.77,176.08,176.92
GOOGL,2024-05-21,176.9,178.15,175.81,177.85
GOOGL,2024-05-22,176.644,177.15,175.21,176.38
GOOGL,2024-05-23,177.07,178.25,172.95,173.55
GOOGL,2024-05-24,174.98,175.77,173.65,174.99
GOOGL,2024-05-28,174.45,177.27,174.365,176.4
GOOGL,2024-05-29,175.43,176.836,174.72,175.9
GOOGL,2024-05-30,175.2,175.22,171.79,172.11
GOOGL,2024-05-31,171.86,173.06,169.44,172.5
GOOGL,2024-06-03,172.54,174.525,171.16,173.17
GOOGL,2024-06-04,173.28,173.845,171.89,173.79
GOOGL,2024-06-05,175.2,176.645,173.934,175.41
GOOGL,2024-06-06,175.895,177.15,175.75,176.73
GOOGL,2024-06-07,177.05,177.87,174.3,174.46
GOOGL,2024-06-10,174.97,177.06,172.76,175.05
GOOGL,2024-06-11,176.22,176.84,173.77,176.62
GOOGL,2024-06-12,178.25,180.41,176.11,177.79
GOOGL,2024-06-13,176.11,176.74,174.88,175.06
GOOGL,2024-06-14,174.22,177.062,174.15,176.79
GOOGL,2024-06-17,175.46,178.36,174.81,177.24
GOOGL,2024-06-18,177.14,177.385,174.104,175.09
GOOGL,2024-06-20,175.37,177.29,174.99,176.33
GOOGL,2024-06-21,177.0,180.85,176.61,179.51
GOOGL,2024-06-24,180.16,180.89,178.67,179.19
GOOGL,2024-06-25,179.62,184.28,179.42,183.997
GOOGL,2024-06-26,182.63,184.51,182.48,183.88
GOOGL,2024-06-27,184.18,186.05,184.02,185.41
GOOGL,2024-06-28,184.32,185.13,181.96,182.07
GOOGL,2024-07-01,183.03,183.88,181.3,182.99
GOOGL,2024-07-02,182.05,185.57,181.56,185.24
GOOGL,2024-07-03,184.85,186.09,184.0,185.82
GOOGL,2024-07-05,185.855,190.86,185.8,190.6
GOOGL,2024-07-08,189.895,190.17,187.78,189.03
GOOGL,2024-07-09,190.31,191.33,188.72,188.98
GOOGL,2024-07-10,189.15,191.75,189.03,191.18
GOOGL,2024-07-11,189.845,190.86,185.08,185.54
GOOGL,2024-07-12,185.08,187.11,184.49,185.01
GOOGL,2024-07-15,184.92,188.24,184.92,186.55
GOOGL,2024-07-16,187.36,188.68,183.374,183.89
GOOGL,2024-07-17,182.965,183.55,179.9,180.97
GOOGL,2024-07-18,181.93,182.5,176.47,177.76
GOOGL,2024-07-19,178.88,180.29,177.13,177.66
GOOGL,2024-07-22,180.59,182.7,180.23,181.67
GOOGL,2024-07-23,182.05,183.61,181.54,181.79
GOOGL,2024-07-24,173.6,176.19,171.82,172.63
GOOGL,2024-07-25,172.52,173.42,167.19,167.23
GOOGL,2024-07-26,167.15,168.09,164.078,166.99
GOOGL,2024-07-29,168.83,170.43,167.99,169.53
GOOGL,2024-07-30,170.24,171.23,168.44,170.3
GOOGL,2024-07-31,173.24,174.245,170.01,171.52
GOOGL,2024-08-01,170.25,174.05,168.88,170.74
GOOGL,2024-08-02,166.44,168.51,164.67,166.66
|