├── INT375 CA-2 REPORT.docx ├── README.md └── GOOG (1).csv /INT375 CA-2 REPORT.docx: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/kumarikashish-04/PYTHON-PROJECT/HEAD/INT375 CA-2 REPORT.docx -------------------------------------------------------------------------------- /README.md: -------------------------------------------------------------------------------- 1 | 🚀 Project Completed! 📊 2 | 3 | Super excited to share that I’ve successfully completed my Data Science Toolbox project under INT 375 as part of my B.Tech CSE curriculum at Lovely Professional University. 4 | 5 | 📈 Project Title: Google Stock Data Analysis & Visualization 6 | 7 | 💻 Tools & Tech Used: Python, Pandas, NumPy, Matplotlib, Seaborn 8 | 9 | 📊 Skills Applied: 10 | 11 | ✔️ Exploratory Data Analysis (EDA) 12 | 13 | ✔️ Data Cleaning & Transformation 14 | 15 | ✔️ Time-Series & Volatility Analysis 16 | 17 | ✔️ Visualizations (Line Charts, Bar Plots, Scatter, Donut Charts) 18 | 19 | ✔️ Quarterly Trends & Volume Insights 20 | 21 | The project gave me real-world exposure to working with stock market data, understanding trends, and drawing actionable insights — a solid step toward mastering data analytics in the financial domain! 22 | 23 | A big thanks to Dr. Manpreet Singh Sehgal for the constant guidance and mentorship. 🙏 24 | 25 | 🔍 Next Steps: 26 | 27 | Add technical indicators (RSI, MACD) 28 | 29 | Implement forecasting with ARIMA / LSTM 30 | 31 | Build an interactive dashboard using Streamlit or Plotly Dash 32 | 33 | 📚 Dataset Source: Kaggle / Yahoo Finance 34 | 35 | 📎 Project Focus: Data-driven investment insights using Python 36 | 37 | Let’s connect if you're into data science, stock analysis, or just curious about financial modeling! 38 | 39 | hashtag#Python hashtag#DataScience hashtag#StockMarket hashtag#GoogleStock hashtag#EDA hashtag#Visualization hashtag#LovelyProfessionalUniversity hashtag#StudentProject hashtag#Finance hashtag#LinkedInLearners hashtag#BTechCSE 40 | -------------------------------------------------------------------------------- /GOOG (1).csv: -------------------------------------------------------------------------------- 1 | symbol,date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor 2 | GOOG,14-06-2016,718.27,722.47,713.12,716.48,1306065,718.27,722.47,713.12,716.48,1306065,0,1 3 | GOOG,15-06-2016,718.92,722.98,717.31,719,1214517,718.92,722.98,717.31,719,1214517,0,1 4 | GOOG,16-06-2016,710.36,716.65,703.26,714.91,1982471,710.36,716.65,703.26,714.91,1982471,0,1 5 | GOOG,17-06-2016,691.72,708.82,688.4515,708.65,3402357,691.72,708.82,688.4515,708.65,3402357,0,1 6 | GOOG,20-06-2016,693.71,702.48,693.41,698.77,2082538,693.71,702.48,693.41,698.77,2082538,0,1 7 | GOOG,21-06-2016,695.94,702.77,692.01,698.4,1465634,695.94,702.77,692.01,698.4,1465634,0,1 8 | GOOG,22-06-2016,697.46,700.86,693.0819,699.06,1184318,697.46,700.86,693.0819,699.06,1184318,0,1 9 | GOOG,23-06-2016,701.87,701.95,687,697.45,2171415,701.87,701.95,687,697.45,2171415,0,1 10 | GOOG,24-06-2016,675.22,689.4,673.45,675.17,4449022,675.22,689.4,673.45,675.17,4449022,0,1 11 | GOOG,27-06-2016,668.26,672.3,663.284,671,2641085,668.26,672.3,663.284,671,2641085,0,1 12 | GOOG,28-06-2016,680.04,680.33,673,678.97,2173762,680.04,680.33,673,678.97,2173762,0,1 13 | GOOG,29-06-2016,684.11,687.4292,681.41,683,1932561,684.11,687.4292,681.41,683,1932561,0,1 14 | GOOG,30-06-2016,692.1,692.32,683.65,685.47,1597714,692.1,692.32,683.65,685.47,1597714,0,1 15 | GOOG,01-07-2016,699.21,700.65,692.1301,692.2,1344710,699.21,700.65,692.1301,692.2,1344710,0,1 16 | GOOG,05-07-2016,694.49,696.94,688.88,696.06,1462616,694.49,696.94,688.88,696.06,1462616,0,1 17 | GOOG,06-07-2016,697.77,701.68,689.09,689.98,1411925,697.77,701.68,689.09,689.98,1411925,0,1 18 | GOOG,07-07-2016,695.36,698.2,688.215,698.08,1304200,695.36,698.2,688.215,698.08,1304200,0,1 19 | GOOG,08-07-2016,705.63,705.71,696.435,699.5,1575166,705.63,705.71,696.435,699.5,1575166,0,1 20 | GOOG,11-07-2016,715.09,716.51,707.24,708.05,1111762,715.09,716.51,707.24,708.05,1111762,0,1 21 | GOOG,12-07-2016,720.64,722.94,715.91,719.12,1336921,720.64,722.94,715.91,719.12,1336921,0,1 22 | GOOG,13-07-2016,716.98,724,716.85,723.62,935876,716.98,724,716.85,723.62,935876,0,1 23 | GOOG,14-07-2016,720.95,722.21,718.03,721.58,950193,720.95,722.21,718.03,721.58,950193,0,1 24 | GOOG,15-07-2016,719.85,725.74,719.055,725.73,1279339,719.85,725.74,719.055,725.73,1279339,0,1 25 | GOOG,18-07-2016,733.78,736.13,721.19,722.71,1295476,733.78,736.13,721.19,722.71,1295476,0,1 26 | GOOG,19-07-2016,736.96,736.99,729,729.89,1227486,736.96,736.99,729,729.89,1227486,0,1 27 | GOOG,20-07-2016,741.19,742.13,737.1,737.33,1289671,741.19,742.13,737.1,737.33,1289671,0,1 28 | GOOG,21-07-2016,738.63,741.69,735.831,740.36,1026306,738.63,741.69,735.831,740.36,1026306,0,1 29 | GOOG,22-07-2016,742.74,743.24,736.56,741.86,1259823,742.74,743.24,736.56,741.86,1259823,0,1 30 | GOOG,25-07-2016,739.77,742.61,737.5,740.67,1032432,739.77,742.61,737.5,740.67,1032432,0,1 31 | GOOG,26-07-2016,738.42,741.69,734.27,739.04,1186738,738.42,741.69,734.27,739.04,1186738,0,1 32 | GOOG,27-07-2016,741.77,744.46,737,738.28,1512517,741.77,744.46,737,738.28,1512517,0,1 33 | GOOG,28-07-2016,745.91,748.65,739.3,747.04,3530169,745.91,748.65,739.3,747.04,3530169,0,1 34 | GOOG,29-07-2016,768.79,778.55,766.77,772.71,3841482,768.79,778.55,766.77,772.71,3841482,0,1 35 | GOOG,01-08-2016,772.88,780.43,761.09,761.09,2700470,772.88,780.43,761.09,761.09,2700470,0,1 36 | GOOG,02-08-2016,771.07,775.84,767.85,768.69,1784525,771.07,775.84,767.85,768.69,1784525,0,1 37 | GOOG,03-08-2016,773.18,773.21,766.82,767.18,1287421,773.18,773.21,766.82,767.18,1287421,0,1 38 | GOOG,04-08-2016,771.61,774.07,768.795,772.22,1140254,771.61,774.07,768.795,772.22,1140254,0,1 39 | GOOG,05-08-2016,782.22,783.04,772.34,773.78,1801205,782.22,783.04,772.34,773.78,1801205,0,1 40 | GOOG,08-08-2016,781.76,782.63,778.091,782,1107857,781.76,782.63,778.091,782,1107857,0,1 41 | GOOG,09-08-2016,784.26,788.94,780.57,781.1,1318894,784.26,788.94,780.57,781.1,1318894,0,1 42 | GOOG,10-08-2016,784.68,786.8123,782.778,783.75,786363,784.68,786.8123,782.778,783.75,786363,0,1 43 | GOOG,11-08-2016,784.85,789.75,782.97,785,975113,784.85,789.75,782.97,785,975113,0,1 44 | GOOG,12-08-2016,783.22,783.395,780.4,781.5,740498,783.22,783.395,780.4,781.5,740498,0,1 45 | GOOG,15-08-2016,782.44,787.49,780.11,783.75,938186,782.44,787.49,780.11,783.75,938186,0,1 46 | GOOG,16-08-2016,777.14,780.98,773.444,780.3,1028047,777.14,780.98,773.444,780.3,1028047,0,1 47 | GOOG,17-08-2016,779.91,780.81,773.53,777.32,924226,779.91,780.81,773.53,777.32,924226,0,1 48 | GOOG,18-08-2016,777.5,782.86,777,780.01,719429,777.5,782.86,777,780.01,719429,0,1 49 | GOOG,19-08-2016,775.42,777.1,773.13,775,861546,775.42,777.1,773.13,775,861546,0,1 50 | GOOG,22-08-2016,772.15,774.54,770.0502,773.27,951362,772.15,774.54,770.0502,773.27,951362,0,1 51 | GOOG,23-08-2016,772.08,776.44,771.785,775.48,928232,772.08,776.44,771.785,775.48,928232,0,1 52 | GOOG,24-08-2016,769.64,774.5,767.07,770.58,1071999,769.64,774.5,767.07,770.58,1071999,0,1 53 | GOOG,25-08-2016,769.41,771.89,763.1846,767,926883,769.41,771.89,763.1846,767,926883,0,1 54 | GOOG,26-08-2016,769.54,776.0799,765.85,769,1166681,769.54,776.0799,765.85,769,1166681,0,1 55 | GOOG,29-08-2016,772.15,774.99,766.615,768.74,847565,772.15,774.99,766.615,768.74,847565,0,1 56 | GOOG,30-08-2016,769.09,774.466,766.84,769.33,1130029,769.09,774.466,766.84,769.33,1130029,0,1 57 | GOOG,31-08-2016,767.05,769.09,765.38,767.01,1248556,767.05,769.09,765.38,767.01,1248556,0,1 58 | GOOG,01-09-2016,768.78,771.02,764.3,769.25,925131,768.78,771.02,764.3,769.25,925131,0,1 59 | GOOG,02-09-2016,771.46,773.9199,768.41,773.01,1072658,771.46,773.9199,768.41,773.01,1072658,0,1 60 | GOOG,06-09-2016,780.08,782,771,773.45,1442822,780.08,782,771,773.45,1442822,0,1 61 | GOOG,07-09-2016,780.35,782.73,776.2,780,894021,780.35,782.73,776.2,780,894021,0,1 62 | GOOG,08-09-2016,775.32,780.35,773.58,778.59,1270264,775.32,780.35,773.58,778.59,1270264,0,1 63 | GOOG,09-09-2016,759.66,773.245,759.66,770.1,1885496,759.66,773.245,759.66,770.1,1885496,0,1 64 | GOOG,12-09-2016,769.02,770.29,754.0001,755.13,1310986,769.02,770.29,754.0001,755.13,1310986,0,1 65 | GOOG,13-09-2016,759.69,766.2195,755.8,764.48,1395046,759.69,766.2195,755.8,764.48,1395046,0,1 66 | GOOG,14-09-2016,762.49,767.68,759.11,759.61,1094490,762.49,767.68,759.11,759.61,1094490,0,1 67 | GOOG,15-09-2016,771.76,773.8,759.96,762.89,1346751,771.76,773.8,759.96,762.89,1346751,0,1 68 | GOOG,16-09-2016,768.88,769.75,764.66,769.75,2049338,768.88,769.75,764.66,769.75,2049338,0,1 69 | GOOG,19-09-2016,765.7,774,764.4406,772.42,1172824,765.7,774,764.4406,772.42,1172824,0,1 70 | GOOG,20-09-2016,771.41,773.33,768.53,769,978631,771.41,773.33,768.53,769,978631,0,1 71 | GOOG,21-09-2016,776.22,777.16,768.301,772.66,1167810,776.22,777.16,768.301,772.66,1167810,0,1 72 | GOOG,22-09-2016,787.21,789.85,778.44,780,1486223,787.21,789.85,778.44,780,1486223,0,1 73 | GOOG,23-09-2016,786.9,788.93,784.15,786.59,1411937,786.9,788.93,784.15,786.59,1411937,0,1 74 | GOOG,26-09-2016,774.21,782.74,773.07,782.74,1533206,774.21,782.74,773.07,782.74,1533206,0,1 75 | GOOG,27-09-2016,783.01,785.9899,774.308,775.5,1153247,783.01,785.9899,774.308,775.5,1153247,0,1 76 | GOOG,28-09-2016,781.56,781.81,774.97,777.85,1109834,781.56,781.81,774.97,777.85,1109834,0,1 77 | GOOG,29-09-2016,775.01,785.8,774.232,781.44,1314746,775.01,785.8,774.232,781.44,1314746,0,1 78 | GOOG,30-09-2016,777.29,780.94,774.09,776.33,1585333,777.29,780.94,774.09,776.33,1585333,0,1 79 | GOOG,03-10-2016,772.56,776.065,769.5,774.25,1278821,772.56,776.065,769.5,774.25,1278821,0,1 80 | GOOG,04-10-2016,776.43,778.71,772.89,776.03,1201350,776.43,778.71,772.89,776.03,1201350,0,1 81 | GOOG,05-10-2016,776.47,782.07,775.65,779.31,1461151,776.47,782.07,775.65,779.31,1461151,0,1 82 | GOOG,06-10-2016,776.86,780.48,775.54,779,1070692,776.86,780.48,775.54,779,1070692,0,1 83 | GOOG,07-10-2016,775.08,779.66,770.75,779.66,933158,775.08,779.66,770.75,779.66,933158,0,1 84 | GOOG,10-10-2016,785.94,789.38,775.87,777.71,1174923,785.94,789.38,775.87,777.71,1174923,0,1 85 | GOOG,11-10-2016,783.07,792.28,780.58,786.66,1372461,783.07,792.28,780.58,786.66,1372461,0,1 86 | GOOG,12-10-2016,786.14,788.13,782.06,783.76,937435,786.14,788.13,782.06,783.76,937435,0,1 87 | GOOG,13-10-2016,778.19,781.22,773,781.22,1365277,778.19,781.22,773,781.22,1365277,0,1 88 | GOOG,14-10-2016,778.53,783.95,776,781.65,852487,778.53,783.95,776,781.65,852487,0,1 89 | GOOG,17-10-2016,779.96,785.85,777.5,779.8,1092973,779.96,785.85,777.5,779.8,1092973,0,1 90 | GOOG,18-10-2016,795.26,801.61,785.565,787.85,2056903,795.26,801.61,785.565,787.85,2056903,0,1 91 | GOOG,19-10-2016,801.56,804.63,797.635,798.86,1766798,801.56,804.63,797.635,798.86,1766798,0,1 92 | GOOG,20-10-2016,796.97,803.97,796.03,803.3,1757528,796.97,803.97,796.03,803.3,1757528,0,1 93 | GOOG,21-10-2016,799.37,799.5,794,795,1266181,799.37,799.5,794,795,1266181,0,1 94 | GOOG,24-10-2016,813.11,815.18,804.82,804.9,1697514,813.11,815.18,804.82,804.9,1697514,0,1 95 | GOOG,25-10-2016,807.67,816.68,805.14,816.68,1576404,807.67,816.68,805.14,816.68,1576404,0,1 96 | GOOG,26-10-2016,799.07,806.98,796.32,806.34,1647733,799.07,806.98,796.32,806.34,1647733,0,1 97 | GOOG,27-10-2016,795.35,803.49,791.5,801,2749221,795.35,803.49,791.5,801,2749221,0,1 98 | GOOG,28-10-2016,795.37,815.49,793.59,808.35,4269902,795.37,815.49,793.59,808.35,4269902,0,1 99 | GOOG,31-10-2016,784.54,796.86,784,795.47,2427284,784.54,796.86,784,795.47,2427284,0,1 100 | GOOG,01-11-2016,783.61,789.49,775.54,782.89,2406356,783.61,789.49,775.54,782.89,2406356,0,1 101 | GOOG,02-11-2016,768.7,781.65,763.4496,778.2,1918414,768.7,781.65,763.4496,778.2,1918414,0,1 102 | GOOG,03-11-2016,762.13,769.95,759.03,767.25,1943175,762.13,769.95,759.03,767.25,1943175,0,1 103 | GOOG,04-11-2016,762.02,770.36,750.5611,750.66,2134812,762.02,770.36,750.5611,750.66,2134812,0,1 104 | GOOG,07-11-2016,782.52,785.19,772.55,774.5,1585070,782.52,785.19,772.55,774.5,1585070,0,1 105 | GOOG,08-11-2016,790.51,795.633,780.19,783.4,1366873,790.51,795.633,780.19,783.4,1366873,0,1 106 | GOOG,09-11-2016,785.31,791.2265,771.67,779.94,2607121,785.31,791.2265,771.67,779.94,2607121,0,1 107 | GOOG,10-11-2016,762.56,791.17,752.18,791.17,4745183,762.56,791.17,752.18,791.17,4745183,0,1 108 | GOOG,11-11-2016,754.02,760.78,750.38,756.54,2431815,754.02,760.78,750.38,756.54,2431815,0,1 109 | GOOG,14-11-2016,736.08,757.85,727.54,755.6,3654385,736.08,757.85,727.54,755.6,3654385,0,1 110 | GOOG,15-11-2016,758.49,764.4162,746.97,746.97,2384001,758.49,764.4162,746.97,746.97,2384001,0,1 111 | GOOG,16-11-2016,764.48,766.36,750.51,755.2,1472594,764.48,766.36,750.51,755.2,1472594,0,1 112 | GOOG,17-11-2016,771.23,772.7,764.23,766.92,1304048,771.23,772.7,764.23,766.92,1304048,0,1 113 | GOOG,18-11-2016,760.54,775,760,771.37,1547145,760.54,775,760,771.37,1547145,0,1 114 | GOOG,21-11-2016,769.2,769.7,760.6,762.61,1330639,769.2,769.7,760.6,762.61,1330639,0,1 115 | GOOG,22-11-2016,768.27,776.96,767,772.63,1593108,768.27,776.96,767,772.63,1593108,0,1 116 | GOOG,23-11-2016,760.99,768.2825,755.25,767.73,1478417,760.99,768.2825,755.25,767.73,1478417,0,1 117 | GOOG,25-11-2016,761.68,765,760.52,764.26,587421,761.68,765,760.52,764.26,587421,0,1 118 | GOOG,28-11-2016,768.24,779.53,759.8,760,2188151,768.24,779.53,759.8,760,2188151,0,1 119 | GOOG,29-11-2016,770.84,778.5,768.24,771.53,1616618,770.84,778.5,768.24,771.53,1616618,0,1 120 | GOOG,30-11-2016,758.04,772.99,754.83,770.07,2392890,758.04,772.99,754.83,770.07,2392890,0,1 121 | GOOG,01-12-2016,747.92,759.85,737.0245,757.44,3017947,747.92,759.85,737.0245,757.44,3017947,0,1 122 | GOOG,02-12-2016,750.5,754,743.1,744.59,1452484,750.5,754,743.1,744.59,1452484,0,1 123 | GOOG,05-12-2016,762.52,763.9,752.9,757.71,1394223,762.52,763.9,752.9,757.71,1394223,0,1 124 | GOOG,06-12-2016,759.11,768.83,757.34,764.73,1690689,759.11,768.83,757.34,764.73,1690689,0,1 125 | GOOG,07-12-2016,771.19,771.36,755.8,761,1760966,771.19,771.36,755.8,761,1760966,0,1 126 | GOOG,08-12-2016,776.42,778.18,767.23,772.48,1488059,776.42,778.18,767.23,772.48,1488059,0,1 127 | GOOG,09-12-2016,789.29,789.43,779.021,780,1821914,789.29,789.43,779.021,780,1821914,0,1 128 | GOOG,12-12-2016,789.27,791.25,784.3554,785.04,2104117,789.27,791.25,784.3554,785.04,2104117,0,1 129 | GOOG,13-12-2016,796.1,804.3799,793.34,793.9,2145209,796.1,804.3799,793.34,793.9,2145209,0,1 130 | GOOG,14-12-2016,797.07,804,794.01,797.4,1704150,797.07,804,794.01,797.4,1704150,0,1 131 | GOOG,15-12-2016,797.85,803,792.92,797.34,1626499,797.85,803,792.92,797.34,1626499,0,1 132 | GOOG,16-12-2016,790.8,800.8558,790.29,800.4,2443796,790.8,800.8558,790.29,800.4,2443796,0,1 133 | GOOG,19-12-2016,794.2,797.66,786.27,790.22,1232087,794.2,797.66,786.27,790.22,1232087,0,1 134 | GOOG,20-12-2016,796.42,798.65,793.27,796.76,951014,796.42,798.65,793.27,796.76,951014,0,1 135 | GOOG,21-12-2016,794.56,796.6757,787.1,795.84,1211346,794.56,796.6757,787.1,795.84,1211346,0,1 136 | GOOG,22-12-2016,791.26,793.32,788.58,792.36,972169,791.26,793.32,788.58,792.36,972169,0,1 137 | GOOG,23-12-2016,789.91,792.74,787.28,790.9,623944,789.91,792.74,787.28,790.9,623944,0,1 138 | GOOG,27-12-2016,791.55,797.86,787.657,790.68,789321,791.55,797.86,787.657,790.68,789321,0,1 139 | GOOG,28-12-2016,785.05,794.23,783.2,793.7,1153824,785.05,794.23,783.2,793.7,1153824,0,1 140 | GOOG,29-12-2016,782.79,785.93,778.92,783.33,744272,782.79,785.93,778.92,783.33,744272,0,1 141 | GOOG,30-12-2016,771.82,782.78,770.41,782.75,1769950,771.82,782.78,770.41,782.75,1769950,0,1 142 | GOOG,03-01-2017,786.14,789.63,775.8,778.81,1657268,786.14,789.63,775.8,778.81,1657268,0,1 143 | GOOG,04-01-2017,786.9,791.34,783.16,788.36,1072958,786.9,791.34,783.16,788.36,1072958,0,1 144 | GOOG,05-01-2017,794.02,794.48,785.02,786.08,1335167,794.02,794.48,785.02,786.08,1335167,0,1 145 | GOOG,06-01-2017,806.15,807.9,792.2041,795.26,1640170,806.15,807.9,792.2041,795.26,1640170,0,1 146 | GOOG,09-01-2017,806.65,809.9664,802.83,806.4,1274645,806.65,809.9664,802.83,806.4,1274645,0,1 147 | GOOG,10-01-2017,804.79,809.1299,803.51,807.86,1176780,804.79,809.1299,803.51,807.86,1176780,0,1 148 | GOOG,11-01-2017,807.91,808.15,801.37,805,1065936,807.91,808.15,801.37,805,1065936,0,1 149 | GOOG,12-01-2017,806.36,807.39,799.17,807.14,1353057,806.36,807.39,799.17,807.14,1353057,0,1 150 | GOOG,13-01-2017,807.88,811.2244,806.69,807.48,1099215,807.88,811.2244,806.69,807.48,1099215,0,1 151 | GOOG,17-01-2017,804.61,807.14,800.37,807.08,1362115,804.61,807.14,800.37,807.08,1362115,0,1 152 | GOOG,18-01-2017,806.07,806.205,800.99,805.81,1294407,806.07,806.205,800.99,805.81,1294407,0,1 153 | GOOG,19-01-2017,802.175,809.48,801.8,805.12,919325,802.175,809.48,801.8,805.12,919325,0,1 154 | GOOG,20-01-2017,805.02,806.91,801.69,806.91,1670045,805.02,806.91,801.69,806.91,1670045,0,1 155 | GOOG,23-01-2017,819.31,820.87,803.74,807.25,1963628,819.31,820.87,803.74,807.25,1963628,0,1 156 | GOOG,24-01-2017,823.87,825.9,817.821,822.3,1474010,823.87,825.9,817.821,822.3,1474010,0,1 157 | GOOG,25-01-2017,835.67,835.77,825.06,829.62,1627304,835.67,835.77,825.06,829.62,1627304,0,1 158 | GOOG,26-01-2017,832.15,838,827.01,837.81,2973891,832.15,838,827.01,837.81,2973891,0,1 159 | GOOG,27-01-2017,823.31,841.95,820.44,834.71,2965771,823.31,841.95,820.44,834.71,2965771,0,1 160 | GOOG,30-01-2017,802.32,815.84,799.8,814.66,3246573,802.32,815.84,799.8,814.66,3246573,0,1 161 | GOOG,31-01-2017,796.79,801.25,790.52,796.86,2160556,796.79,801.25,790.52,796.86,2160556,0,1 162 | GOOG,01-02-2017,795.695,801.19,791.19,799.68,2029744,795.695,801.19,791.19,799.68,2029744,0,1 163 | GOOG,02-02-2017,798.53,802.7,792,793.8,1532138,798.53,802.7,792,793.8,1532138,0,1 164 | GOOG,03-02-2017,801.49,806,800.37,802.99,1463448,801.49,806,800.37,802.99,1463448,0,1 165 | GOOG,06-02-2017,801.34,801.67,795.2501,799.7,1184483,801.34,801.67,795.2501,799.7,1184483,0,1 166 | GOOG,07-02-2017,806.97,810.5,801.78,803.99,1241221,806.97,810.5,801.78,803.99,1241221,0,1 167 | GOOG,08-02-2017,808.38,811.84,803.1903,807,1155990,808.38,811.84,803.1903,807,1155990,0,1 168 | GOOG,09-02-2017,809.56,810.66,804.54,809.51,990391,809.56,810.66,804.54,809.51,990391,0,1 169 | GOOG,10-02-2017,813.67,815.25,809.78,811.7,1134976,813.67,815.25,809.78,811.7,1134976,0,1 170 | GOOG,13-02-2017,819.24,820.959,815.49,816,1213324,819.24,820.959,815.49,816,1213324,0,1 171 | GOOG,14-02-2017,820.45,823,816,819,1054732,820.45,823,816,819,1054732,0,1 172 | GOOG,15-02-2017,818.98,823,818.47,819.36,1313617,818.98,823,818.47,819.36,1313617,0,1 173 | GOOG,16-02-2017,824.16,824.4,818.98,819.93,1287626,824.16,824.4,818.98,819.93,1287626,0,1 174 | GOOG,17-02-2017,828.07,828.07,821.655,823.02,1611039,828.07,828.07,821.655,823.02,1611039,0,1 175 | GOOG,21-02-2017,831.66,833.45,828.35,828.66,1262337,831.66,833.45,828.35,828.66,1262337,0,1 176 | GOOG,22-02-2017,830.76,833.25,828.64,828.66,987248,830.76,833.25,828.64,828.66,987248,0,1 177 | GOOG,23-02-2017,831.33,832.46,822.88,830.12,1472771,831.33,832.46,822.88,830.12,1472771,0,1 178 | GOOG,24-02-2017,828.64,829,824.2,827.73,1392202,828.64,829,824.2,827.73,1392202,0,1 179 | GOOG,27-02-2017,829.28,830.5,824,824.55,1101466,829.28,830.5,824,824.55,1101466,0,1 180 | GOOG,28-02-2017,823.21,828.54,820.2,825.61,2260769,823.21,828.54,820.2,825.61,2260769,0,1 181 | GOOG,01-03-2017,835.24,836.255,827.26,828.85,1496540,835.24,836.255,827.26,828.85,1496540,0,1 182 | GOOG,02-03-2017,830.63,834.51,829.64,833.85,942476,830.63,834.51,829.64,833.85,942476,0,1 183 | GOOG,03-03-2017,829.08,831.36,825.751,830.56,896378,829.08,831.36,825.751,830.56,896378,0,1 184 | GOOG,06-03-2017,827.78,828.88,822.4,826.95,1109037,827.78,828.88,822.4,826.95,1109037,0,1 185 | GOOG,07-03-2017,831.91,833.41,826.52,827.4,1037630,831.91,833.41,826.52,827.4,1037630,0,1 186 | GOOG,08-03-2017,835.37,838.15,831.79,833.51,989773,835.37,838.15,831.79,833.51,989773,0,1 187 | GOOG,09-03-2017,838.68,842,834.21,836,1261517,838.68,842,834.21,836,1261517,0,1 188 | GOOG,10-03-2017,843.25,844.91,839.5,843.28,1704024,843.25,844.91,839.5,843.28,1704024,0,1 189 | GOOG,13-03-2017,845.54,848.685,843.25,844,1223647,845.54,848.685,843.25,844,1223647,0,1 190 | GOOG,14-03-2017,845.62,847.24,840.8,843.64,780198,845.62,847.24,840.8,843.64,780198,0,1 191 | GOOG,15-03-2017,847.2,848.63,840.77,847.59,1381474,847.2,848.63,840.77,847.59,1381474,0,1 192 | GOOG,16-03-2017,848.78,850.85,846.13,849.03,977560,848.78,850.85,846.13,849.03,977560,0,1 193 | GOOG,17-03-2017,852.12,853.4,847.11,851.61,1716471,852.12,853.4,847.11,851.61,1716471,0,1 194 | GOOG,20-03-2017,848.4,850.22,845.15,850.01,1231521,848.4,850.22,845.15,850.01,1231521,0,1 195 | GOOG,21-03-2017,830.46,853.5,829.02,851.4,2463484,830.46,853.5,829.02,851.4,2463484,0,1 196 | GOOG,22-03-2017,829.59,835.55,827.1801,831.91,1401465,829.59,835.55,827.1801,831.91,1401465,0,1 197 | GOOG,23-03-2017,817.58,822.57,812.257,821,3487056,817.58,822.57,812.257,821,3487056,0,1 198 | GOOG,24-03-2017,814.43,821.93,808.89,820.08,1981006,814.43,821.93,808.89,820.08,1981006,0,1 199 | GOOG,27-03-2017,819.51,821.63,803.37,806.95,1894990,819.51,821.63,803.37,806.95,1894990,0,1 200 | GOOG,28-03-2017,820.92,825.99,814.027,820.41,1620542,820.92,825.99,814.027,820.41,1620542,0,1 201 | GOOG,29-03-2017,831.41,832.765,822.3801,825,1786321,831.41,832.765,822.3801,825,1786321,0,1 202 | GOOG,30-03-2017,831.5,833.68,829,833.5,1055339,831.5,833.68,829,833.5,1055339,0,1 203 | GOOG,31-03-2017,829.56,831.64,827.39,828.97,1401893,829.56,831.64,827.39,828.97,1401893,0,1 204 | GOOG,03-04-2017,838.55,840.85,829.22,829.22,1671503,838.55,840.85,829.22,829.22,1671503,0,1 205 | GOOG,04-04-2017,834.57,835.18,829.036,831.36,1045363,834.57,835.18,829.036,831.36,1045363,0,1 206 | GOOG,05-04-2017,831.41,842.45,830.72,835.51,1555328,831.41,842.45,830.72,835.51,1555328,0,1 207 | GOOG,06-04-2017,827.88,836.39,826.46,832.4,1254433,827.88,836.39,826.46,832.4,1254433,0,1 208 | GOOG,07-04-2017,824.67,828.485,820.513,827.96,1056692,824.67,828.485,820.513,827.96,1056692,0,1 209 | GOOG,10-04-2017,824.73,829.35,823.77,825.39,978905,824.73,829.35,823.77,825.39,978905,0,1 210 | GOOG,11-04-2017,823.35,827.427,817.02,824.71,1079732,823.35,827.427,817.02,824.71,1079732,0,1 211 | GOOG,12-04-2017,824.32,826.66,821.02,821.93,900480,824.32,826.66,821.02,821.93,900480,0,1 212 | GOOG,13-04-2017,823.56,826.38,821.44,822.14,1122362,823.56,826.38,821.44,822.14,1122362,0,1 213 | GOOG,17-04-2017,837.17,837.75,824.47,825.01,895015,837.17,837.75,824.47,825.01,895015,0,1 214 | GOOG,18-04-2017,836.82,838.93,832.71,834.22,836722,836.82,838.93,832.71,834.22,836722,0,1 215 | GOOG,19-04-2017,838.21,842.22,836.29,839.79,954330,838.21,842.22,836.29,839.79,954330,0,1 216 | GOOG,20-04-2017,841.65,845.2,839.32,841.44,959031,841.65,845.2,839.32,841.44,959031,0,1 217 | GOOG,21-04-2017,843.19,843.88,840.6,842.88,1323583,843.19,843.88,840.6,842.88,1323583,0,1 218 | GOOG,24-04-2017,862.76,863.45,849.86,851.2,1371581,862.76,863.45,849.86,851.2,1371581,0,1 219 | GOOG,25-04-2017,872.3,875,862.81,865,1654161,872.3,875,862.81,865,1654161,0,1 220 | GOOG,26-04-2017,871.73,876.05,867.748,874.23,1188464,871.73,876.05,867.748,874.23,1188464,0,1 221 | GOOG,27-04-2017,874.25,875.4,870.38,873.6,1734197,874.25,875.4,870.38,873.6,1734197,0,1 222 | GOOG,28-04-2017,905.96,916.85,905.77,910.66,3160585,905.96,916.85,905.77,910.66,3160585,0,1 223 | GOOG,01-05-2017,912.57,915.68,901.45,901.94,2100457,912.57,915.68,901.45,901.94,2100457,0,1 224 | GOOG,02-05-2017,916.44,920.77,909.453,909.62,1520766,916.44,920.77,909.453,909.62,1520766,0,1 225 | GOOG,03-05-2017,927.04,928.1,912.543,914.86,1477329,927.04,928.1,912.543,914.86,1477329,0,1 226 | GOOG,04-05-2017,931.66,935.93,924.59,926.07,1405844,931.66,935.93,924.59,926.07,1405844,0,1 227 | GOOG,05-05-2017,927.13,934.9,925.2,933.54,1904731,927.13,934.9,925.2,933.54,1904731,0,1 228 | GOOG,08-05-2017,934.3,936.925,925.26,926.12,1319052,934.3,936.925,925.26,926.12,1319052,0,1 229 | GOOG,09-05-2017,932.17,937.5,929.53,936.95,1575628,932.17,937.5,929.53,936.95,1575628,0,1 230 | GOOG,10-05-2017,928.78,932,925.16,931.98,1170055,928.78,932,925.16,931.98,1170055,0,1 231 | GOOG,11-05-2017,930.6,932.53,923.03,925.32,830838,930.6,932.53,923.03,925.32,830838,0,1 232 | GOOG,12-05-2017,932.22,933.44,927.85,931.53,1038409,932.22,933.44,927.85,931.53,1038409,0,1 233 | GOOG,15-05-2017,937.08,938.25,929.34,932.95,1094283,937.08,938.25,929.34,932.95,1094283,0,1 234 | GOOG,16-05-2017,943,943.11,937.58,940,956692,943,943.11,937.58,940,956692,0,1 235 | GOOG,17-05-2017,919.62,939.333,918.14,935.67,2323389,919.62,939.333,918.14,935.67,2323389,0,1 236 | GOOG,18-05-2017,930.24,933.17,918.75,921,1586465,930.24,933.17,918.75,921,1586465,0,1 237 | GOOG,19-05-2017,934.01,937.755,931,931.47,1382221,934.01,937.755,931,931.47,1382221,0,1 238 | GOOG,22-05-2017,941.86,941.883,935,935,1092176,941.86,941.883,935,935,1092176,0,1 239 | GOOG,23-05-2017,948.82,951.467,942.575,947.92,1259285,948.82,951.467,942.575,947.92,1259285,0,1 240 | GOOG,24-05-2017,954.96,955.09,949.5,952.98,990248,954.96,955.09,949.5,952.98,990248,0,1 241 | GOOG,25-05-2017,969.54,972.629,955.47,957.33,1645873,969.54,972.629,955.47,957.33,1645873,0,1 242 | GOOG,26-05-2017,971.47,974.98,965.03,969.7,1246186,971.47,974.98,965.03,969.7,1246186,0,1 243 | GOOG,30-05-2017,975.88,976.2,969.49,970.31,1455686,975.88,976.2,969.49,970.31,1455686,0,1 244 | GOOG,31-05-2017,964.86,979.27,960.18,975.02,2426589,964.86,979.27,960.18,975.02,2426589,0,1 245 | GOOG,01-06-2017,966.95,971.5,960.01,968.95,1403200,966.95,971.5,960.01,968.95,1403200,0,1 246 | GOOG,02-06-2017,975.6,975.88,966,969.46,1717212,975.6,975.88,966,969.46,1717212,0,1 247 | GOOG,05-06-2017,983.68,986.91,975.1,976.55,1221971,983.68,986.91,975.1,976.55,1221971,0,1 248 | GOOG,06-06-2017,976.57,988.25,975.14,983.16,1796904,976.57,988.25,975.14,983.16,1796904,0,1 249 | GOOG,07-06-2017,980.94,983.98,975.94,980,1429834,980.94,983.98,975.94,980,1429834,0,1 250 | GOOG,08-06-2017,983.41,984.57,977.2,982.35,1451232,983.41,984.57,977.2,982.35,1451232,0,1 251 | GOOG,09-06-2017,949.83,984.5,935.63,984.5,3270248,949.83,984.5,935.63,984.5,3270248,0,1 252 | GOOG,12-06-2017,942.9,949.355,915.233,939.56,3731589,942.9,949.355,915.233,939.56,3731589,0,1 253 | GOOG,13-06-2017,953.4,959.98,944.09,951.91,1995350,953.4,959.98,944.09,951.91,1995350,0,1 254 | GOOG,14-06-2017,950.76,961.15,942.25,959.92,1477033,950.76,961.15,942.25,959.92,1477033,0,1 255 | GOOG,15-06-2017,942.31,943.339,924.44,933.97,2055953,942.31,943.339,924.44,933.97,2055953,0,1 256 | GOOG,16-06-2017,939.78,942.04,931.595,940,2921393,939.78,942.04,931.595,940,2921393,0,1 257 | GOOG,19-06-2017,957.37,959.99,949.05,949.96,1494191,957.37,959.99,949.05,949.96,1494191,0,1 258 | GOOG,20-06-2017,950.63,961.62,950.01,957.52,1111840,950.63,961.62,950.01,957.52,1111840,0,1 259 | GOOG,21-06-2017,959.45,960.1,950.76,953.64,1192342,959.45,960.1,950.76,953.64,1192342,0,1 260 | GOOG,22-06-2017,957.09,960.72,954.55,958.7,940373,957.09,960.72,954.55,958.7,940373,0,1 261 | GOOG,23-06-2017,965.59,966,954.2,956.83,1394008,965.59,966,954.2,956.83,1394008,0,1 262 | GOOG,26-06-2017,952.27,973.31,950.79,969.9,1581031,952.27,973.31,950.79,969.9,1581031,0,1 263 | GOOG,27-06-2017,927.33,948.29,926.85,942.46,2553771,927.33,948.29,926.85,942.46,2553771,0,1 264 | GOOG,28-06-2017,940.49,942.75,916,929,2712222,940.49,942.75,916,929,2712222,0,1 265 | GOOG,29-06-2017,917.79,931.26,910.62,929.92,3248393,917.79,931.26,910.62,929.92,3248393,0,1 266 | GOOG,30-06-2017,908.73,926.05,908.31,926.05,2035931,908.73,926.05,908.31,926.05,2035931,0,1 267 | GOOG,03-07-2017,898.7,913.94,894.79,912.18,1710189,898.7,913.94,894.79,912.18,1710189,0,1 268 | GOOG,05-07-2017,911.71,914.51,898.5,901.76,1743497,911.71,914.51,898.5,901.76,1743497,0,1 269 | GOOG,06-07-2017,906.69,914.9444,899.7,904.12,1409533,906.69,914.9444,899.7,904.12,1409533,0,1 270 | GOOG,07-07-2017,918.59,921.54,908.85,908.85,1588034,918.59,921.54,908.85,908.85,1588034,0,1 271 | GOOG,10-07-2017,928.8,930.38,919.59,921.77,1189085,928.8,930.38,919.59,921.77,1189085,0,1 272 | GOOG,11-07-2017,930.09,931.43,922,929.54,1093281,930.09,931.43,922,929.54,1093281,0,1 273 | GOOG,12-07-2017,943.83,946.3,934.47,938.68,1505982,943.83,946.3,934.47,938.68,1505982,0,1 274 | GOOG,13-07-2017,947.16,954.45,943.01,946.29,1291782,947.16,954.45,943.01,946.29,1291782,0,1 275 | GOOG,14-07-2017,955.99,956.91,948.005,952,1017632,955.99,956.91,948.005,952,1017632,0,1 276 | GOOG,17-07-2017,953.42,960.74,949.241,957,1141026,953.42,960.74,949.241,957,1141026,0,1 277 | GOOG,18-07-2017,965.4,968.04,950.6,953,1131130,965.4,968.04,950.6,953,1131130,0,1 278 | GOOG,19-07-2017,970.89,973.04,964.03,967.84,1212814,970.89,973.04,964.03,967.84,1212814,0,1 279 | GOOG,20-07-2017,968.15,975.9,961.51,975,1577103,968.15,975.9,961.51,975,1577103,0,1 280 | GOOG,21-07-2017,972.92,973.23,960.15,962.25,1665103,972.92,973.23,960.15,962.25,1665103,0,1 281 | GOOG,24-07-2017,980.34,986.2,970.77,972.22,2634669,980.34,986.2,970.77,972.22,2634669,0,1 282 | GOOG,25-07-2017,950.7,959.7,945.4,953.81,4626086,950.7,959.7,945.4,953.81,4626086,0,1 283 | GOOG,26-07-2017,947.8,955,942.279,954.68,2056013,947.8,955,942.279,954.68,2056013,0,1 284 | GOOG,27-07-2017,934.09,951.78,920,951.78,3095263,934.09,951.78,920,951.78,3095263,0,1 285 | GOOG,28-07-2017,941.53,943.83,927.5,929.4,1775076,941.53,943.83,927.5,929.4,1775076,0,1 286 | GOOG,31-07-2017,930.5,943.59,926.04,941.89,1952716,930.5,943.59,926.04,941.89,1952716,0,1 287 | GOOG,01-08-2017,930.83,937.447,929.26,932.38,1211553,930.83,937.447,929.26,932.38,1211553,0,1 288 | GOOG,02-08-2017,930.39,932.6,916.68,928.61,1816343,930.39,932.6,916.68,928.61,1816343,0,1 289 | GOOG,03-08-2017,923.65,932.24,922.24,930.34,1179126,923.65,932.24,922.24,930.34,1179126,0,1 290 | GOOG,04-08-2017,927.96,930.307,923.03,926.75,1019159,927.96,930.307,923.03,926.75,1019159,0,1 291 | GOOG,07-08-2017,929.36,931.7,926.5,929.06,1012296,929.36,931.7,926.5,929.06,1012296,0,1 292 | GOOG,08-08-2017,926.79,935.814,925.61,927.09,1039394,926.79,935.814,925.61,927.09,1039394,0,1 293 | GOOG,09-08-2017,922.9,925.98,917.25,920.61,1169431,922.9,925.98,917.25,920.61,1169431,0,1 294 | GOOG,10-08-2017,907.24,919.26,906.13,917.55,1722296,907.24,919.26,906.13,917.55,1722296,0,1 295 | GOOG,11-08-2017,914.39,917.78,905.58,907.97,1190458,914.39,917.78,905.58,907.97,1190458,0,1 296 | GOOG,14-08-2017,922.67,924.668,918.19,922.53,1047828,922.67,924.668,918.19,922.53,1047828,0,1 297 | GOOG,15-08-2017,922.22,926.55,919.82,924.23,873070,922.22,926.55,919.82,924.23,873070,0,1 298 | GOOG,16-08-2017,926.96,932.7,923.445,925.29,988604,926.96,932.7,923.445,925.29,988604,0,1 299 | GOOG,17-08-2017,910.98,926.86,910.98,925.78,1218963,910.98,926.86,910.98,925.78,1218963,0,1 300 | GOOG,18-08-2017,910.67,915.275,907.154,910.31,1333572,910.67,915.275,907.154,910.31,1333572,0,1 301 | GOOG,21-08-2017,906.66,913,903.4,910,932903,906.66,913,903.4,910,932903,0,1 302 | GOOG,22-08-2017,924.69,925.86,911.475,912.72,1145571,924.69,925.86,911.475,912.72,1145571,0,1 303 | GOOG,23-08-2017,927,929.93,919.36,921.93,1077809,927,929.93,919.36,921.93,1077809,0,1 304 | GOOG,24-08-2017,921.28,930.84,915.5,928.66,1218875,921.28,930.84,915.5,928.66,1218875,0,1 305 | GOOG,25-08-2017,915.89,925.555,915.5,923.49,1040693,915.89,925.555,915.5,923.49,1040693,0,1 306 | GOOG,28-08-2017,913.81,919.245,911.87,916,1072467,913.81,919.245,911.87,916,1072467,0,1 307 | GOOG,29-08-2017,921.29,923.33,905,905.1,1180160,921.29,923.33,905,905.1,1180160,0,1 308 | GOOG,30-08-2017,929.57,930.819,919.65,920.05,1282093,929.57,930.819,919.65,920.05,1282093,0,1 309 | GOOG,31-08-2017,939.33,941.98,931.76,931.76,1553301,939.33,941.98,931.76,931.76,1553301,0,1 310 | GOOG,01-09-2017,937.34,942.48,935.15,941.13,913404,937.34,942.48,935.15,941.13,913404,0,1 311 | GOOG,05-09-2017,928.45,937,921.96,933.08,1202163,928.45,937,921.96,933.08,1202163,0,1 312 | GOOG,06-09-2017,927.81,930.915,919.27,930.15,1468808,927.81,930.915,919.27,930.15,1468808,0,1 313 | GOOG,07-09-2017,935.95,936.41,923.62,931.73,1200257,935.95,936.41,923.62,931.73,1200257,0,1 314 | GOOG,08-09-2017,926.5,936.99,924.88,936.49,993832,926.5,936.99,924.88,936.49,993832,0,1 315 | GOOG,11-09-2017,929.08,938.38,926.92,934.25,1247138,929.08,938.38,926.92,934.25,1247138,0,1 316 | GOOG,12-09-2017,932.07,933.48,923.861,932.59,1120449,932.07,933.48,923.861,932.59,1120449,0,1 317 | GOOG,13-09-2017,935.09,937.25,929.86,930.66,1066051,935.09,937.25,929.86,930.66,1066051,0,1 318 | GOOG,14-09-2017,925.11,932.77,924,931.25,1389012,925.11,932.77,924,931.25,1389012,0,1 319 | GOOG,15-09-2017,920.29,926.49,916.36,924.66,2475031,920.29,926.49,916.36,924.66,2475031,0,1 320 | GOOG,18-09-2017,915,922.08,910.6,920.01,1263456,915,922.08,910.6,920.01,1263456,0,1 321 | GOOG,19-09-2017,921.81,922.42,912.55,917.42,902415,921.81,922.42,912.55,917.42,902415,0,1 322 | GOOG,20-09-2017,931.58,933.88,922,922.98,1518166,931.58,933.88,922,922.98,1518166,0,1 323 | GOOG,21-09-2017,932.45,936.53,923.83,933,1207656,932.45,936.53,923.83,933,1207656,0,1 324 | GOOG,22-09-2017,928.53,934.73,926.48,927.75,1038551,928.53,934.73,926.48,927.75,1038551,0,1 325 | GOOG,25-09-2017,920.97,926.4,909.7,925.45,1822881,920.97,926.4,909.7,925.45,1822881,0,1 326 | GOOG,26-09-2017,924.86,930.82,921.14,923.72,1652848,924.86,930.82,921.14,923.72,1652848,0,1 327 | GOOG,27-09-2017,944.49,949.9,927.74,927.74,2202959,944.49,949.9,927.74,927.74,2202959,0,1 328 | GOOG,28-09-2017,949.5,950.69,940.55,941.36,959648,949.5,950.69,940.55,941.36,959648,0,1 329 | GOOG,29-09-2017,959.11,959.786,951.51,952,1533133,959.11,959.786,951.51,952,1533133,0,1 330 | GOOG,02-10-2017,953.27,962.54,947.84,959.98,1222026,953.27,962.54,947.84,959.98,1222026,0,1 331 | GOOG,03-10-2017,957.79,958,949.14,954,881562,957.79,958,949.14,954,881562,0,1 332 | GOOG,04-10-2017,951.68,960.39,950.69,957,881380,951.68,960.39,950.69,957,881380,0,1 333 | GOOG,05-10-2017,969.96,970.91,955.18,955.49,1202101,969.96,970.91,955.18,955.49,1202101,0,1 334 | GOOG,06-10-2017,978.89,979.46,963.36,966.7,1142699,978.89,979.46,963.36,966.7,1142699,0,1 335 | GOOG,09-10-2017,977,985.425,976.11,980,886700,977,985.425,976.11,980,886700,0,1 336 | GOOG,10-10-2017,972.6,981.57,966.08,980,956419,972.6,981.57,966.08,980,956419,0,1 337 | GOOG,11-10-2017,989.25,990.71,972.25,973.72,1663731,989.25,990.71,972.25,973.72,1663731,0,1 338 | GOOG,12-10-2017,987.83,994.12,985,987.45,1259082,987.83,994.12,985,987.45,1259082,0,1 339 | GOOG,13-10-2017,989.68,997.21,989,992,1143907,989.68,997.21,989,992,1143907,0,1 340 | GOOG,16-10-2017,992,993.907,984,992.1,900751,992,993.907,984,992.1,900751,0,1 341 | GOOG,17-10-2017,992.18,996.44,988.59,990.29,1266399,992.18,996.44,988.59,990.29,1266399,0,1 342 | GOOG,18-10-2017,992.81,996.72,986.975,991.77,1022521,992.81,996.72,986.975,991.77,1022521,0,1 343 | GOOG,19-10-2017,984.45,988.88,978.39,986,1282755,984.45,988.88,978.39,986,1282755,0,1 344 | GOOG,20-10-2017,988.2,991,984.58,989.44,1120038,988.2,991,984.58,989.44,1120038,0,1 345 | GOOG,23-10-2017,968.45,989.52,966.12,989.52,1431886,968.45,989.52,966.12,989.52,1431886,0,1 346 | GOOG,24-10-2017,970.54,972.23,961,970,1155231,970.54,972.23,961,970,1155231,0,1 347 | GOOG,25-10-2017,973.33,976.09,960.52,968.37,1162606,973.33,976.09,960.52,968.37,1162606,0,1 348 | GOOG,26-10-2017,972.56,987.6,972.2,980,1660850,972.56,987.6,972.2,980,1660850,0,1 349 | GOOG,27-10-2017,1019.27,1048.39,1008.2,1009.19,5125791,1019.27,1048.39,1008.2,1009.19,5125791,0,1 350 | GOOG,30-10-2017,1017.11,1024.97,1007.5,1014,2074619,1017.11,1024.97,1007.5,1014,2074619,0,1 351 | GOOG,31-10-2017,1016.64,1024,1010.42,1015.22,1324961,1016.64,1024,1010.42,1015.22,1324961,0,1 352 | GOOG,01-11-2017,1025.5,1029.67,1016.95,1017.21,1360900,1025.5,1029.67,1016.95,1017.21,1360900,0,1 353 | GOOG,02-11-2017,1025.58,1028.09,1013.01,1021.76,1008190,1025.58,1028.09,1013.01,1021.76,1008190,0,1 354 | GOOG,03-11-2017,1032.48,1032.65,1020.31,1022.11,1058037,1032.48,1032.65,1020.31,1022.11,1058037,0,1 355 | GOOG,06-11-2017,1025.9,1034.87,1025,1028.99,1119131,1025.9,1034.87,1025,1028.99,1119131,0,1 356 | GOOG,07-11-2017,1033.33,1033.97,1025.13,1027.27,1089887,1033.33,1033.97,1025.13,1027.27,1089887,0,1 357 | GOOG,08-11-2017,1039.85,1043.522,1028.45,1030.52,1088716,1039.85,1043.522,1028.45,1030.52,1088716,0,1 358 | GOOG,09-11-2017,1031.26,1033.99,1019.666,1033.99,1236903,1031.26,1033.99,1019.666,1033.99,1236903,0,1 359 | GOOG,10-11-2017,1028.07,1030.76,1025.28,1026.46,719227,1028.07,1030.76,1025.28,1026.46,719227,0,1 360 | GOOG,13-11-2017,1025.75,1031.58,1022.57,1023.42,878969,1025.75,1031.58,1022.57,1023.42,878969,0,1 361 | GOOG,14-11-2017,1026,1026.81,1014.15,1022.59,947273,1026,1026.81,1014.15,1022.59,947273,0,1 362 | GOOG,15-11-2017,1020.91,1024.09,1015.42,1019.21,859951,1020.91,1024.09,1015.42,1019.21,859951,0,1 363 | GOOG,16-11-2017,1032.5,1035.92,1022.52,1022.52,1129423,1032.5,1035.92,1022.52,1022.52,1129423,0,1 364 | GOOG,17-11-2017,1019.09,1034.42,1017.75,1034.01,1350144,1019.09,1034.42,1017.75,1034.01,1350144,0,1 365 | GOOG,20-11-2017,1018.38,1022.61,1017.5,1020.26,894844,1018.38,1022.61,1017.5,1020.26,894844,0,1 366 | GOOG,21-11-2017,1034.49,1035.11,1022.655,1023.31,1083715,1034.49,1035.11,1022.655,1023.31,1083715,0,1 367 | GOOG,22-11-2017,1035.96,1039.706,1031.43,1035,716661,1035.96,1039.706,1031.43,1035,716661,0,1 368 | GOOG,24-11-2017,1040.61,1043.18,1035,1035.87,536958,1040.61,1043.18,1035,1035.87,536958,0,1 369 | GOOG,27-11-2017,1054.21,1055.46,1038.44,1040,1284354,1054.21,1055.46,1038.44,1040,1284354,0,1 370 | GOOG,28-11-2017,1047.41,1062.38,1040,1055.09,1341000,1047.41,1062.38,1040,1055.09,1341000,0,1 371 | GOOG,29-11-2017,1021.66,1044.08,1015.65,1042.68,2438875,1021.66,1044.08,1015.65,1042.68,2438875,0,1 372 | GOOG,30-11-2017,1021.41,1028.49,1015,1022.37,1722913,1021.41,1028.49,1015,1022.37,1722913,0,1 373 | GOOG,01-12-2017,1010.17,1022.49,1002.02,1015.8,1908944,1010.17,1022.49,1002.02,1015.8,1908944,0,1 374 | GOOG,04-12-2017,998.68,1016.1,995.57,1012.66,1891408,998.68,1016.1,995.57,1012.66,1891408,0,1 375 | GOOG,05-12-2017,1005.15,1020.61,988.28,995.94,2023376,1005.15,1020.61,988.28,995.94,2023376,0,1 376 | GOOG,06-12-2017,1018.38,1024.97,1001.14,1001.5,1254837,1018.38,1024.97,1001.14,1001.5,1254837,0,1 377 | GOOG,07-12-2017,1030.93,1034.24,1018.07,1020.43,1387107,1030.93,1034.24,1018.07,1020.43,1387107,0,1 378 | GOOG,08-12-2017,1037.05,1042.05,1032.52,1037.49,1277894,1037.05,1042.05,1032.52,1037.49,1277894,0,1 379 | GOOG,11-12-2017,1041.1,1043.8,1032.05,1035.5,1119052,1041.1,1043.8,1032.05,1035.5,1119052,0,1 380 | GOOG,12-12-2017,1040.48,1050.31,1033.69,1039.63,1269883,1040.48,1050.31,1033.69,1039.63,1269883,0,1 381 | GOOG,13-12-2017,1040.61,1046.66,1038.38,1046.12,1207286,1040.61,1046.66,1038.38,1046.12,1207286,0,1 382 | GOOG,14-12-2017,1049.15,1058.5,1043.11,1045,1545616,1049.15,1058.5,1043.11,1045,1545616,0,1 383 | GOOG,15-12-2017,1064.19,1067.62,1049.5,1054.61,3142760,1064.19,1067.62,1049.5,1054.61,3142760,0,1 384 | GOOG,18-12-2017,1077.14,1078.49,1062,1066.08,1531522,1077.14,1078.49,1062,1066.08,1531522,0,1 385 | GOOG,19-12-2017,1070.68,1076.84,1063.55,1075.2,1254615,1070.68,1076.84,1063.55,1075.2,1254615,0,1 386 | GOOG,20-12-2017,1064.95,1073.38,1061.52,1071.78,1266115,1064.95,1073.38,1061.52,1071.78,1266115,0,1 387 | GOOG,21-12-2017,1063.63,1069.33,1061.79,1064.95,974594,1063.63,1069.33,1061.79,1064.95,974594,0,1 388 | GOOG,22-12-2017,1060.12,1064.2,1059.44,1061.11,734566,1060.12,1064.2,1059.44,1061.11,734566,0,1 389 | GOOG,26-12-2017,1056.74,1060.12,1050.2,1058.07,756324,1056.74,1060.12,1050.2,1058.07,756324,0,1 390 | GOOG,27-12-2017,1049.37,1058.37,1048.05,1057.39,1214775,1049.37,1058.37,1048.05,1057.39,1214775,0,1 391 | GOOG,28-12-2017,1048.14,1054.75,1044.77,1051.6,829623,1048.14,1054.75,1044.77,1051.6,829623,0,1 392 | GOOG,29-12-2017,1046.4,1049.7,1044.9,1046.72,867943,1046.4,1049.7,1044.9,1046.72,867943,0,1 393 | GOOG,02-01-2018,1065,1066.94,1045.23,1048.34,1223114,1065,1066.94,1045.23,1048.34,1223114,0,1 394 | GOOG,03-01-2018,1082.48,1086.29,1063.21,1064.31,1416093,1082.48,1086.29,1063.21,1064.31,1416093,0,1 395 | GOOG,04-01-2018,1086.4,1093.57,1084,1088,990510,1086.4,1093.57,1084,1088,990510,0,1 396 | GOOG,05-01-2018,1102.23,1104.25,1092,1094,1210974,1102.23,1104.25,1092,1094,1210974,0,1 397 | GOOG,08-01-2018,1106.94,1111.27,1101.62,1102.23,1003098,1106.94,1111.27,1101.62,1102.23,1003098,0,1 398 | GOOG,09-01-2018,1106.26,1110.57,1101.23,1109.4,897400,1106.26,1110.57,1101.23,1109.4,897400,0,1 399 | GOOG,10-01-2018,1102.61,1104.6,1096.11,1097.1,1038917,1102.61,1104.6,1096.11,1097.1,1038917,0,1 400 | GOOG,11-01-2018,1105.52,1106.53,1099.59,1106.3,962696,1105.52,1106.53,1099.59,1106.3,962696,0,1 401 | GOOG,12-01-2018,1122.26,1124.29,1101.15,1102.41,1701377,1122.26,1124.29,1101.15,1102.41,1701377,0,1 402 | GOOG,16-01-2018,1121.76,1139.91,1117.83,1132.51,1539230,1121.76,1139.91,1117.83,1132.51,1539230,0,1 403 | GOOG,17-01-2018,1131.98,1132.6,1117.01,1126.22,1146089,1131.98,1132.6,1117.01,1126.22,1146089,0,1 404 | GOOG,18-01-2018,1129.79,1132.51,1117.5,1131.41,1148920,1129.79,1132.51,1117.5,1131.41,1148920,0,1 405 | GOOG,19-01-2018,1137.51,1137.86,1128.3,1131.83,1361390,1137.51,1137.86,1128.3,1131.83,1361390,0,1 406 | GOOG,22-01-2018,1155.81,1159.88,1135.11,1137.49,1582504,1155.81,1159.88,1135.11,1137.49,1582504,0,1 407 | GOOG,23-01-2018,1169.97,1171.63,1158.75,1159.85,1199326,1169.97,1171.63,1158.75,1159.85,1199326,0,1 408 | GOOG,24-01-2018,1164.24,1179.86,1161.05,1177.33,1351237,1164.24,1179.86,1161.05,1177.33,1351237,0,1 409 | GOOG,25-01-2018,1170.37,1175.94,1162.76,1172.53,1326436,1170.37,1175.94,1162.76,1172.53,1326436,0,1 410 | GOOG,26-01-2018,1175.84,1175.84,1158.11,1175.08,1825680,1175.84,1175.84,1158.11,1175.08,1825680,0,1 411 | GOOG,29-01-2018,1175.58,1186.89,1171.98,1176.48,1299218,1175.58,1186.89,1171.98,1176.48,1299218,0,1 412 | GOOG,30-01-2018,1163.69,1176.52,1163.52,1167.83,1400132,1163.69,1176.52,1163.52,1167.83,1400132,0,1 413 | GOOG,31-01-2018,1169.94,1173,1159.13,1170.57,1486793,1169.94,1173,1159.13,1170.57,1486793,0,1 414 | GOOG,01-02-2018,1167.7,1174,1157.52,1162.61,1974700,1167.7,1174,1157.52,1162.61,1974700,0,1 415 | GOOG,02-02-2018,1111.9,1123.07,1107.28,1122,4758496,1111.9,1123.07,1107.28,1122,4758496,0,1 416 | GOOG,05-02-2018,1055.8,1110,1052.03,1090.6,3336352,1055.8,1110,1052.03,1090.6,3336352,0,1 417 | GOOG,06-02-2018,1080.6,1081.71,1023.14,1027.18,3360727,1080.6,1081.71,1023.14,1027.18,3360727,0,1 418 | GOOG,07-02-2018,1048.58,1081.78,1048.26,1081.54,2331374,1048.58,1081.78,1048.26,1081.54,2331374,0,1 419 | GOOG,08-02-2018,1001.52,1058.62,1000.66,1055.41,2720942,1001.52,1058.62,1000.66,1055.41,2720942,0,1 420 | GOOG,09-02-2018,1037.78,1043.97,992.56,1017.25,3267883,1037.78,1043.97,992.56,1017.25,3267883,0,1 421 | GOOG,12-02-2018,1051.94,1061.5,1040.93,1048,2038875,1051.94,1061.5,1040.93,1048,2038875,0,1 422 | GOOG,13-02-2018,1052.1,1058.37,1044.09,1045,1209341,1052.1,1058.37,1044.09,1045,1209341,0,1 423 | GOOG,14-02-2018,1069.7,1071.72,1046.75,1048.95,1515444,1069.7,1071.72,1046.75,1048.95,1515444,0,1 424 | GOOG,15-02-2018,1089.52,1091.48,1064.34,1079.07,1777694,1089.52,1091.48,1064.34,1079.07,1777694,0,1 425 | GOOG,16-02-2018,1094.8,1104.67,1088.31,1088.41,1664969,1094.8,1104.67,1088.31,1088.41,1664969,0,1 426 | GOOG,20-02-2018,1102.46,1113.95,1088.52,1090.57,1381603,1102.46,1113.95,1088.52,1090.57,1381603,0,1 427 | GOOG,21-02-2018,1111.34,1133.97,1106.33,1106.47,1493162,1111.34,1133.97,1106.33,1106.47,1493162,0,1 428 | GOOG,22-02-2018,1106.63,1122.82,1102.59,1116.19,1306276,1106.63,1122.82,1102.59,1116.19,1306276,0,1 429 | GOOG,23-02-2018,1126.79,1127.28,1104.71,1112.64,1158377,1126.79,1127.28,1104.71,1112.64,1158377,0,1 430 | GOOG,26-02-2018,1143.75,1143.96,1126.69,1127.8,1492380,1143.75,1143.96,1126.69,1127.8,1492380,0,1 431 | GOOG,27-02-2018,1118.29,1144.04,1118,1141.24,1741578,1118.29,1144.04,1118,1141.24,1741578,0,1 432 | GOOG,28-02-2018,1104.73,1127.53,1103.24,1123.03,1858051,1104.73,1127.53,1103.24,1123.03,1858051,0,1 433 | GOOG,01-03-2018,1069.52,1110.12,1067,1107.87,2515910,1069.52,1110.12,1067,1107.87,2515910,0,1 434 | GOOG,02-03-2018,1078.92,1082,1048.12,1053.08,2271551,1078.92,1082,1048.12,1053.08,2271551,0,1 435 | GOOG,05-03-2018,1090.93,1097.1,1069,1075.14,1202174,1090.93,1097.1,1069,1075.14,1202174,0,1 436 | GOOG,06-03-2018,1095.06,1101.85,1089.78,1099.22,1532783,1095.06,1101.85,1089.78,1099.22,1532783,0,1 437 | GOOG,07-03-2018,1109.64,1112.22,1085.48,1089.19,1292537,1109.64,1112.22,1085.48,1089.19,1292537,0,1 438 | GOOG,08-03-2018,1126,1127.6,1112.8,1115.32,1240299,1126,1127.6,1112.8,1115.32,1240299,0,1 439 | GOOG,09-03-2018,1160.04,1160.8,1132.46,1136,2074952,1160.04,1160.8,1132.46,1136,2074952,0,1 440 | GOOG,12-03-2018,1164.5,1177.05,1157.42,1163.85,2076306,1164.5,1177.05,1157.42,1163.85,2076306,0,1 441 | GOOG,13-03-2018,1138.17,1176.76,1133.33,1170,1808098,1138.17,1176.76,1133.33,1170,1808098,0,1 442 | GOOG,14-03-2018,1149.49,1158.59,1141.44,1145.21,1192615,1149.49,1158.59,1141.44,1145.21,1192615,0,1 443 | GOOG,15-03-2018,1149.58,1161.08,1134.54,1149.96,1392521,1149.58,1161.08,1134.54,1149.96,1392521,0,1 444 | GOOG,16-03-2018,1135.73,1155.88,1131.96,1154.14,2560277,1135.73,1155.88,1131.96,1154.14,2560277,0,1 445 | GOOG,19-03-2018,1099.82,1121.99,1089.01,1120.01,2339506,1099.82,1121.99,1089.01,1120.01,2339506,0,1 446 | GOOG,20-03-2018,1097.71,1105.2,1083.46,1099,1783872,1097.71,1105.2,1083.46,1099,1783872,0,1 447 | GOOG,21-03-2018,1090.88,1106.3,1085.15,1092.74,1640709,1090.88,1106.3,1085.15,1092.74,1640709,0,1 448 | GOOG,22-03-2018,1049.08,1082.9,1045.91,1081.88,2580374,1049.08,1082.9,1045.91,1081.88,2580374,0,1 449 | GOOG,23-03-2018,1021.57,1063.36,1021.22,1047.03,2113497,1021.57,1063.36,1021.22,1047.03,2113497,0,1 450 | GOOG,26-03-2018,1053.21,1055.63,1008.4,1046,2558385,1053.21,1055.63,1008.4,1046,2558385,0,1 451 | GOOG,27-03-2018,1005.1,1064.84,996.92,1063,3029471,1005.1,1064.84,996.92,1063,3029471,0,1 452 | GOOG,28-03-2018,1004.56,1024.23,980.64,998,3369275,1004.56,1024.23,980.64,998,3369275,0,1 453 | GOOG,29-03-2018,1031.79,1043,1002.9,1011.63,2726830,1031.79,1043,1002.9,1011.63,2726830,0,1 454 | GOOG,02-04-2018,1006.47,1034.8,990.37,1022.82,2680400,1006.47,1034.8,990.37,1022.82,2680400,0,1 455 | GOOG,03-04-2018,1013.41,1020.99,994.07,1013.91,2275076,1013.41,1020.99,994.07,1013.91,2275076,0,1 456 | GOOG,04-04-2018,1025.14,1028.72,993,993.41,2484651,1025.14,1028.72,993,993.41,2484651,0,1 457 | GOOG,05-04-2018,1027.81,1042.79,1020.13,1041.33,1363049,1027.81,1042.79,1020.13,1041.33,1363049,0,1 458 | GOOG,06-04-2018,1007.04,1031.42,1003.03,1020,1746430,1007.04,1031.42,1003.03,1020,1746430,0,1 459 | GOOG,09-04-2018,1015.45,1039.6,1014.08,1016.8,1751559,1015.45,1039.6,1014.08,1016.8,1751559,0,1 460 | GOOG,10-04-2018,1031.64,1036.28,1011.34,1026.44,2029648,1031.64,1036.28,1011.34,1026.44,2029648,0,1 461 | GOOG,11-04-2018,1019.97,1031.36,1015.87,1027.99,1483881,1019.97,1031.36,1015.87,1027.99,1483881,0,1 462 | GOOG,12-04-2018,1032.51,1040.69,1021.43,1025.04,1359389,1032.51,1040.69,1021.43,1025.04,1359389,0,1 463 | GOOG,13-04-2018,1029.27,1046.42,1022.98,1040.88,1223017,1029.27,1046.42,1022.98,1040.88,1223017,0,1 464 | GOOG,16-04-2018,1037.98,1043.24,1026.74,1037,1211208,1037.98,1043.24,1026.74,1037,1211208,0,1 465 | GOOG,17-04-2018,1074.16,1077.88,1048.26,1051.37,2320266,1074.16,1077.88,1048.26,1051.37,2320266,0,1 466 | GOOG,18-04-2018,1072.08,1077.43,1066.22,1077.43,1344138,1072.08,1077.43,1066.22,1077.43,1344138,0,1 467 | GOOG,19-04-2018,1087.7,1094.16,1068.18,1069.4,1747671,1087.7,1094.16,1068.18,1069.4,1747671,0,1 468 | GOOG,20-04-2018,1072.96,1092.35,1069.57,1082,1889686,1072.96,1092.35,1069.57,1082,1889686,0,1 469 | GOOG,23-04-2018,1067.45,1082.72,1060.7,1077.86,2341258,1067.45,1082.72,1060.7,1077.86,2341258,0,1 470 | GOOG,24-04-2018,1019.98,1057,1010.59,1052,4760260,1019.98,1057,1010.59,1052,4760260,0,1 471 | GOOG,25-04-2018,1021.18,1032.49,1015.31,1025.52,2391105,1021.18,1032.49,1015.31,1025.52,2391105,0,1 472 | GOOG,26-04-2018,1040.04,1047.98,1018.19,1029.51,2079533,1040.04,1047.98,1018.19,1029.51,2079533,0,1 473 | GOOG,27-04-2018,1030.05,1049.5,1025.59,1046,1619796,1030.05,1049.5,1025.59,1046,1619796,0,1 474 | GOOG,30-04-2018,1017.33,1037,1016.85,1030.01,1671254,1017.33,1037,1016.85,1030.01,1671254,0,1 475 | GOOG,01-05-2018,1037.31,1038.47,1008.21,1013.66,1427857,1037.31,1038.47,1008.21,1013.66,1427857,0,1 476 | GOOG,02-05-2018,1024.38,1040.39,1022.87,1028.1,1603081,1024.38,1040.39,1022.87,1028.1,1603081,0,1 477 | GOOG,03-05-2018,1023.72,1029.67,1006.29,1019,1815058,1023.72,1029.67,1006.29,1019,1815058,0,1 478 | GOOG,04-05-2018,1048.21,1048.51,1016.9,1016.9,1938658,1048.21,1048.51,1016.9,1016.9,1938658,0,1 479 | GOOG,07-05-2018,1054.79,1061.68,1047.1,1049.23,1466065,1054.79,1061.68,1047.1,1049.23,1466065,0,1 480 | GOOG,08-05-2018,1053.91,1060.55,1047.14,1058.54,1217721,1053.91,1060.55,1047.14,1058.54,1217721,0,1 481 | GOOG,09-05-2018,1082.76,1085.44,1056.37,1058.1,2032818,1082.76,1085.44,1056.37,1058.1,2032818,0,1 482 | GOOG,10-05-2018,1097.57,1100.44,1085.64,1086.03,1443025,1097.57,1100.44,1085.64,1086.03,1443025,0,1 483 | GOOG,11-05-2018,1098.26,1101.33,1090.91,1093.6,1253665,1098.26,1101.33,1090.91,1093.6,1253665,0,1 484 | GOOG,14-05-2018,1100.2,1110.75,1099.11,1100,1518077,1100.2,1110.75,1099.11,1100,1518077,0,1 485 | GOOG,15-05-2018,1079.23,1090.05,1073.47,1090,1494872,1079.23,1090.05,1073.47,1090,1494872,0,1 486 | GOOG,16-05-2018,1081.77,1089.27,1076.26,1077.31,1097317,1081.77,1089.27,1076.26,1077.31,1097317,0,1 487 | GOOG,17-05-2018,1078.59,1086.87,1073.5,1079.89,1043766,1078.59,1086.87,1073.5,1079.89,1043766,0,1 488 | GOOG,18-05-2018,1066.36,1069.94,1060.68,1061.86,1565240,1066.36,1069.94,1060.68,1061.86,1565240,0,1 489 | GOOG,21-05-2018,1079.58,1088,1073.65,1074.06,1023211,1079.58,1088,1073.65,1074.06,1023211,0,1 490 | GOOG,22-05-2018,1069.73,1086.59,1066.69,1083.56,1090002,1069.73,1086.59,1066.69,1083.56,1090002,0,1 491 | GOOG,23-05-2018,1079.69,1080.78,1061.71,1065.13,1060683,1079.69,1080.78,1061.71,1065.13,1060683,0,1 492 | GOOG,24-05-2018,1079.24,1080.47,1066.15,1079,766773,1079.24,1080.47,1066.15,1079,766773,0,1 493 | GOOG,25-05-2018,1075.66,1082.56,1073.78,1079.02,899406,1075.66,1082.56,1073.78,1079.02,899406,0,1 494 | GOOG,29-05-2018,1060.32,1073.37,1055.22,1064.89,1865139,1060.32,1073.37,1055.22,1064.89,1865139,0,1 495 | GOOG,30-05-2018,1067.8,1069.21,1056.83,1063.03,1138457,1067.8,1069.21,1056.83,1063.03,1138457,0,1 496 | GOOG,31-05-2018,1084.99,1097.19,1067.56,1067.56,3088305,1084.99,1097.19,1067.56,1067.56,3088305,0,1 497 | GOOG,01-06-2018,1119.5,1120,1098.5,1099.35,2421598,1119.5,1120,1098.5,1099.35,2421598,0,1 498 | GOOG,04-06-2018,1139.29,1141.89,1122.01,1122.33,1889579,1139.29,1141.89,1122.01,1122.33,1889579,0,1 499 | GOOG,05-06-2018,1139.66,1145.74,1133.19,1140.99,1677973,1139.66,1145.74,1133.19,1140.99,1677973,0,1 500 | GOOG,06-06-2018,1136.88,1143,1125.74,1142.17,1698247,1136.88,1143,1125.74,1142.17,1698247,0,1 501 | GOOG,07-06-2018,1123.86,1135.82,1116.52,1131.32,1520020,1123.86,1135.82,1116.52,1131.32,1520020,0,1 502 | GOOG,08-06-2018,1120.87,1126.67,1112.15,1118.18,1290845,1120.87,1126.67,1112.15,1118.18,1290845,0,1 503 | GOOG,11-06-2018,1129.99,1137.26,1118.6,1118.6,1079294,1129.99,1137.26,1118.6,1118.6,1079294,0,1 504 | GOOG,12-06-2018,1139.32,1139.79,1130.73,1131.07,912018,1139.32,1139.79,1130.73,1131.07,912018,0,1 505 | GOOG,13-06-2018,1134.79,1146.5,1133.38,1141.12,1506407,1134.79,1146.5,1133.38,1141.12,1506407,0,1 506 | GOOG,14-06-2018,1152.12,1155.47,1140.64,1143.85,1350868,1152.12,1155.47,1140.64,1143.85,1350868,0,1 507 | GOOG,15-06-2018,1152.26,1153.42,1143.48,1148.86,2122476,1152.26,1153.42,1143.48,1148.86,2122476,0,1 508 | GOOG,18-06-2018,1173.46,1174.31,1143.59,1143.65,1413692,1173.46,1174.31,1143.59,1143.65,1413692,0,1 509 | GOOG,19-06-2018,1168.06,1171.27,1154.01,1158.5,1621018,1168.06,1171.27,1154.01,1158.5,1621018,0,1 510 | GOOG,20-06-2018,1169.84,1186.29,1169.16,1175.31,1648536,1169.84,1186.29,1169.16,1175.31,1648536,0,1 511 | GOOG,21-06-2018,1157.66,1177.3,1152.23,1174.85,1238118,1157.66,1177.3,1152.23,1174.85,1238118,0,1 512 | GOOG,22-06-2018,1155.48,1162.5,1147.26,1159.14,1310967,1155.48,1162.5,1147.26,1159.14,1310967,0,1 513 | GOOG,25-06-2018,1124.81,1143.91,1112.78,1143.6,2157310,1124.81,1143.91,1112.78,1143.6,2157310,0,1 514 | GOOG,26-06-2018,1118.46,1133.21,1116.66,1128,1563225,1118.46,1133.21,1116.66,1128,1563225,0,1 515 | GOOG,27-06-2018,1103.98,1131.84,1103.62,1121.34,1293892,1103.98,1131.84,1103.62,1121.34,1293892,0,1 516 | GOOG,28-06-2018,1114.22,1122.31,1096.01,1102.09,1072438,1114.22,1122.31,1096.01,1102.09,1072438,0,1 517 | GOOG,29-06-2018,1115.65,1128.23,1115,1120,1315121,1115.65,1128.23,1115,1120,1315121,0,1 518 | GOOG,02-07-2018,1127.46,1128,1093.8,1099,1217311,1127.46,1128,1093.8,1099,1217311,0,1 519 | GOOG,03-07-2018,1102.89,1135.82,1100.02,1135.82,679034,1102.89,1135.82,1100.02,1135.82,679034,0,1 520 | GOOG,05-07-2018,1124.27,1127.5,1108.48,1110.53,1066685,1124.27,1127.5,1108.48,1110.53,1066685,0,1 521 | GOOG,06-07-2018,1140.17,1140.93,1120.74,1123.58,996079,1140.17,1140.93,1120.74,1123.58,996079,0,1 522 | GOOG,09-07-2018,1154.05,1154.67,1143.42,1148.48,908969,1154.05,1154.67,1143.42,1148.48,908969,0,1 523 | GOOG,10-07-2018,1152.84,1159.59,1149.59,1156.98,798412,1152.84,1159.59,1149.59,1156.98,798412,0,1 524 | GOOG,11-07-2018,1153.9,1164.29,1141,1144.59,1119993,1153.9,1164.29,1141,1144.59,1119993,0,1 525 | GOOG,12-07-2018,1183.48,1184.41,1155.93,1159.89,1251884,1183.48,1184.41,1155.93,1159.89,1251884,0,1 526 | GOOG,13-07-2018,1188.82,1195.42,1180,1185,1222072,1188.82,1195.42,1180,1185,1222072,0,1 527 | GOOG,16-07-2018,1183.86,1191,1179.28,1189.39,1055662,1183.86,1191,1179.28,1189.39,1055662,0,1 528 | GOOG,17-07-2018,1198.8,1203.04,1170.6,1172.22,1610353,1198.8,1203.04,1170.6,1172.22,1610353,0,1 529 | GOOG,18-07-2018,1195.88,1204.5,1190.34,1196.56,1393606,1195.88,1204.5,1190.34,1196.56,1393606,0,1 530 | GOOG,19-07-2018,1186.96,1200,1183.32,1191,1276667,1186.96,1200,1183.32,1191,1276667,0,1 531 | GOOG,20-07-2018,1184.91,1196.86,1184.22,1186.96,1248400,1184.91,1196.86,1184.22,1186.96,1248400,0,1 532 | GOOG,23-07-2018,1205.5,1206.49,1181,1181.01,2619234,1205.5,1206.49,1181,1181.01,2619234,0,1 533 | GOOG,24-07-2018,1248.08,1266,1235.56,1262.59,3318204,1248.08,1266,1235.56,1262.59,3318204,0,1 534 | GOOG,25-07-2018,1263.7,1265.86,1239.13,1239.13,2139999,1263.7,1265.86,1239.13,1239.13,2139999,0,1 535 | GOOG,26-07-2018,1268.33,1269.77,1249.02,1251,2405638,1268.33,1269.77,1249.02,1251,2405638,0,1 536 | GOOG,27-07-2018,1238.5,1273.89,1231,1271,2130558,1238.5,1273.89,1231,1271,2130558,0,1 537 | GOOG,30-07-2018,1219.74,1234.92,1211.47,1228.01,1849904,1219.74,1234.92,1211.47,1228.01,1849904,0,1 538 | GOOG,31-07-2018,1217.26,1227.59,1205.6,1220.01,1644722,1217.26,1227.59,1205.6,1220.01,1644722,0,1 539 | GOOG,01-08-2018,1220.01,1233.47,1210.21,1228,1567264,1220.01,1233.47,1210.21,1228,1567264,0,1 540 | GOOG,02-08-2018,1226.15,1229.88,1204.79,1205.9,1531299,1226.15,1229.88,1204.79,1205.9,1531299,0,1 541 | GOOG,03-08-2018,1223.71,1230,1215.06,1229.62,1089896,1223.71,1230,1215.06,1229.62,1089896,0,1 542 | GOOG,06-08-2018,1224.77,1226.09,1215.8,1225,1081723,1224.77,1226.09,1215.8,1225,1081723,0,1 543 | GOOG,07-08-2018,1242.22,1251.17,1236.17,1237,1493980,1242.22,1251.17,1236.17,1237,1493980,0,1 544 | GOOG,08-08-2018,1245.61,1256.5,1238.01,1240.47,1370913,1245.61,1256.5,1238.01,1240.47,1370913,0,1 545 | GOOG,09-08-2018,1249.1,1255.54,1246.01,1249.9,848601,1249.1,1255.54,1246.01,1249.9,848601,0,1 546 | GOOG,10-08-2018,1237.61,1245.69,1232,1243,1108919,1237.61,1245.69,1232,1243,1108919,0,1 547 | GOOG,13-08-2018,1235.01,1249.27,1233.64,1236.98,997346,1235.01,1249.27,1233.64,1236.98,997346,0,1 548 | GOOG,14-08-2018,1242.1,1245.87,1225.11,1235.19,1348194,1242.1,1245.87,1225.11,1235.19,1348194,0,1 549 | GOOG,15-08-2018,1214.38,1235.24,1209.51,1229.26,1828814,1214.38,1235.24,1209.51,1229.26,1828814,0,1 550 | GOOG,16-08-2018,1206.49,1226,1202.55,1224.73,1343161,1206.49,1226,1202.55,1224.73,1343161,0,1 551 | GOOG,17-08-2018,1200.96,1209.02,1188.24,1202.03,1389645,1200.96,1209.02,1188.24,1202.03,1389645,0,1 552 | GOOG,20-08-2018,1207.77,1211,1194.63,1205.02,870772,1207.77,1211,1194.63,1205.02,870772,0,1 553 | GOOG,21-08-2018,1201.62,1217.26,1200.35,1208,1205580,1201.62,1217.26,1200.35,1208,1205580,0,1 554 | GOOG,22-08-2018,1207.33,1211.84,1199,1200,887389,1207.33,1211.84,1199,1200,887389,0,1 555 | GOOG,23-08-2018,1205.38,1221.28,1204.24,1207.14,992604,1205.38,1221.28,1204.24,1207.14,992604,0,1 556 | GOOG,24-08-2018,1220.65,1221.65,1206.36,1208.82,946840,1220.65,1221.65,1206.36,1208.82,946840,0,1 557 | GOOG,27-08-2018,1241.82,1243.09,1225.72,1227.6,1156255,1241.82,1243.09,1225.72,1227.6,1156255,0,1 558 | GOOG,28-08-2018,1231.15,1242.55,1228.69,1241.29,1304007,1231.15,1242.55,1228.69,1241.29,1304007,0,1 559 | GOOG,29-08-2018,1249.3,1250.66,1236.36,1237.45,1309312,1249.3,1250.66,1236.36,1237.45,1309312,0,1 560 | GOOG,30-08-2018,1239.12,1253.63,1232.59,1244.23,1331439,1239.12,1253.63,1232.59,1244.23,1331439,0,1 561 | GOOG,31-08-2018,1218.19,1238.66,1211.29,1234.98,1816426,1218.19,1238.66,1211.29,1234.98,1816426,0,1 562 | GOOG,04-09-2018,1197,1212.99,1192.5,1204.27,1831045,1197,1212.99,1192.5,1204.27,1831045,0,1 563 | GOOG,05-09-2018,1186.48,1199.01,1162,1193.8,2061309,1186.48,1199.01,1162,1193.8,2061309,0,1 564 | GOOG,06-09-2018,1171.44,1186.3,1152,1186.3,1888467,1171.44,1186.3,1152,1186.3,1888467,0,1 565 | GOOG,07-09-2018,1164.83,1175.26,1157.21,1158.67,1401404,1164.83,1175.26,1157.21,1158.67,1401404,0,1 566 | GOOG,10-09-2018,1164.64,1174.54,1160.11,1172.19,1115796,1164.64,1174.54,1160.11,1172.19,1115796,0,1 567 | GOOG,11-09-2018,1177.36,1178.68,1156.24,1161.63,1209565,1177.36,1178.68,1156.24,1161.63,1209565,0,1 568 | GOOG,12-09-2018,1162.82,1178.61,1158.36,1172.72,1295472,1162.82,1178.61,1158.36,1172.72,1295472,0,1 569 | GOOG,13-09-2018,1175.33,1178.61,1162.85,1170.74,1431214,1175.33,1178.61,1162.85,1170.74,1431214,0,1 570 | GOOG,14-09-2018,1172.53,1180.42,1168.33,1179.1,943978,1172.53,1180.42,1168.33,1179.1,943978,0,1 571 | GOOG,17-09-2018,1156.05,1177.24,1154.03,1170.14,1306522,1156.05,1177.24,1154.03,1170.14,1306522,0,1 572 | GOOG,18-09-2018,1161.22,1176.08,1157.09,1157.09,1203686,1161.22,1176.08,1157.09,1157.09,1203686,0,1 573 | GOOG,19-09-2018,1171.09,1173.21,1154.58,1164.98,1191386,1171.09,1173.21,1154.58,1164.98,1191386,0,1 574 | GOOG,20-09-2018,1186.87,1189.89,1173.36,1179.99,1225387,1186.87,1189.89,1173.36,1179.99,1225387,0,1 575 | GOOG,21-09-2018,1166.09,1192.21,1166.04,1192,4405584,1166.09,1192.21,1166.04,1192,4405584,0,1 576 | GOOG,24-09-2018,1173.37,1178,1146.91,1157.17,1271017,1173.37,1178,1146.91,1157.17,1271017,0,1 577 | GOOG,25-09-2018,1184.65,1186.88,1168,1176.15,977731,1184.65,1186.88,1168,1176.15,977731,0,1 578 | GOOG,26-09-2018,1180.49,1194.23,1174.77,1185.15,1462253,1180.49,1194.23,1174.77,1185.15,1462253,0,1 579 | GOOG,27-09-2018,1194.64,1202.1,1183.63,1186.73,1260754,1194.64,1202.1,1183.63,1186.73,1260754,0,1 580 | GOOG,28-09-2018,1193.47,1195.41,1184.5,1191.87,1380629,1193.47,1195.41,1184.5,1191.87,1380629,0,1 581 | GOOG,01-10-2018,1195.31,1209.9,1190.3,1199.89,1357604,1195.31,1209.9,1190.3,1199.89,1357604,0,1 582 | GOOG,02-10-2018,1200.11,1209.96,1186.63,1190.96,1687914,1200.11,1209.96,1186.63,1190.96,1687914,0,1 583 | GOOG,03-10-2018,1202.95,1206.41,1193.83,1205,1256214,1202.95,1206.41,1193.83,1205,1256214,0,1 584 | GOOG,04-10-2018,1168.19,1197.51,1155.58,1195.33,2209490,1168.19,1197.51,1155.58,1195.33,2209490,0,1 585 | GOOG,05-10-2018,1157.35,1173.5,1145.12,1167.5,1184452,1157.35,1173.5,1145.12,1167.5,1184452,0,1 586 | GOOG,08-10-2018,1148.97,1168,1127.36,1150.11,1932355,1148.97,1168,1127.36,1150.11,1932355,0,1 587 | GOOG,09-10-2018,1138.82,1154.35,1137.57,1146.15,1308764,1138.82,1154.35,1137.57,1146.15,1308764,0,1 588 | GOOG,10-10-2018,1081.22,1132.17,1081.13,1131.08,2675742,1081.22,1132.17,1081.13,1131.08,2675742,0,1 589 | GOOG,11-10-2018,1079.32,1106.4,1068.27,1072.94,2950120,1079.32,1106.4,1068.27,1072.94,2950120,0,1 590 | GOOG,12-10-2018,1110.08,1115,1086.4,1108,2101303,1110.08,1115,1086.4,1108,2101303,0,1 591 | GOOG,15-10-2018,1092.25,1113.45,1089,1108.91,1372393,1092.25,1113.45,1089,1108.91,1372393,0,1 592 | GOOG,16-10-2018,1121.28,1124.22,1102.5,1104.59,1928540,1121.28,1124.22,1102.5,1104.59,1928540,0,1 593 | GOOG,17-10-2018,1115.69,1128.99,1102.19,1126.46,1467226,1115.69,1128.99,1102.19,1126.46,1467226,0,1 594 | GOOG,18-10-2018,1087.97,1121.84,1077.09,1121.84,2094524,1087.97,1121.84,1077.09,1121.84,2094524,0,1 595 | GOOG,19-10-2018,1096.46,1110.36,1087.75,1093.37,1267649,1096.46,1110.36,1087.75,1093.37,1267649,0,1 596 | GOOG,22-10-2018,1101.16,1112.23,1091,1103.06,1514220,1101.16,1112.23,1091,1103.06,1514220,0,1 597 | GOOG,23-10-2018,1103.69,1107.89,1070,1080.89,1848654,1103.69,1107.89,1070,1080.89,1848654,0,1 598 | GOOG,24-10-2018,1050.71,1106.12,1048.74,1104.25,1982430,1050.71,1106.12,1048.74,1104.25,1982430,0,1 599 | GOOG,25-10-2018,1095.57,1110.98,1069.55,1071.79,2545839,1095.57,1110.98,1069.55,1071.79,2545839,0,1 600 | GOOG,26-10-2018,1071.47,1106.53,1034.09,1037.03,4187586,1071.47,1106.53,1034.09,1037.03,4187586,0,1 601 | GOOG,29-10-2018,1020.08,1097.04,995.83,1082.47,3880723,1020.08,1097.04,995.83,1082.47,3880723,0,1 602 | GOOG,30-10-2018,1036.21,1037.49,1000.75,1008.46,3212657,1036.21,1037.49,1000.75,1008.46,3212657,0,1 603 | GOOG,31-10-2018,1076.77,1091.94,1057,1059.81,2529768,1076.77,1091.94,1057,1059.81,2529768,0,1 604 | GOOG,01-11-2018,1070,1083.97,1062.46,1075.8,1481979,1070,1083.97,1062.46,1075.8,1481979,0,1 605 | GOOG,02-11-2018,1057.79,1082.97,1054.61,1073.73,1839043,1057.79,1082.97,1054.61,1073.73,1839043,0,1 606 | GOOG,05-11-2018,1040.09,1058.47,1021.24,1055,2441430,1040.09,1058.47,1021.24,1055,2441430,0,1 607 | GOOG,06-11-2018,1055.81,1064.35,1038.07,1039.48,1233306,1055.81,1064.35,1038.07,1039.48,1233306,0,1 608 | GOOG,07-11-2018,1093.39,1095.46,1065.9,1069,2058356,1093.39,1095.46,1065.9,1069,2058356,0,1 609 | GOOG,08-11-2018,1082.4,1093.27,1072.2,1091.38,1488182,1082.4,1093.27,1072.2,1091.38,1488182,0,1 610 | GOOG,09-11-2018,1066.15,1075.56,1053.11,1073.99,1343313,1066.15,1075.56,1053.11,1073.99,1343313,0,1 611 | GOOG,12-11-2018,1038.63,1062.12,1031,1061.39,1471758,1038.63,1062.12,1031,1061.39,1471758,0,1 612 | GOOG,13-11-2018,1036.05,1056.61,1031.15,1043.29,1513702,1036.05,1056.61,1031.15,1043.29,1513702,0,1 613 | GOOG,14-11-2018,1043.66,1054.56,1031,1050,1565945,1043.66,1054.56,1031,1050,1565945,0,1 614 | GOOG,15-11-2018,1064.71,1071.85,1031.78,1044.71,1836084,1064.71,1071.85,1031.78,1044.71,1836084,0,1 615 | GOOG,16-11-2018,1061.49,1067,1048.98,1059.41,1658116,1061.49,1067,1048.98,1059.41,1658116,0,1 616 | GOOG,19-11-2018,1020,1060.79,1016.26,1057.2,1858614,1020,1060.79,1016.26,1057.2,1858614,0,1 617 | GOOG,20-11-2018,1025.76,1031.74,996.02,1000,2449130,1025.76,1031.74,996.02,1000,2449130,0,1 618 | GOOG,21-11-2018,1037.61,1048.56,1033.47,1036.76,1534274,1037.61,1048.56,1033.47,1036.76,1534274,0,1 619 | GOOG,23-11-2018,1023.88,1037.59,1022.4,1030,691462,1023.88,1037.59,1022.4,1030,691462,0,1 620 | GOOG,26-11-2018,1048.62,1049.31,1033.91,1038.35,1942822,1048.62,1049.31,1033.91,1038.35,1942822,0,1 621 | GOOG,27-11-2018,1044.41,1057.58,1038.49,1041,1803164,1044.41,1057.58,1038.49,1041,1803164,0,1 622 | GOOG,28-11-2018,1086.23,1086.84,1035.76,1048.76,2475419,1086.23,1086.84,1035.76,1048.76,2475419,0,1 623 | GOOG,29-11-2018,1088.3,1094.24,1076,1076.08,1468859,1088.3,1094.24,1076,1076.08,1468859,0,1 624 | GOOG,30-11-2018,1094.43,1095.57,1077.88,1089.07,2580612,1094.43,1095.57,1077.88,1089.07,2580612,0,1 625 | GOOG,03-12-2018,1106.43,1124.65,1103.66,1123.14,1990758,1106.43,1124.65,1103.66,1123.14,1990758,0,1 626 | GOOG,04-12-2018,1050.82,1104.42,1049.98,1103.12,2345166,1050.82,1104.42,1049.98,1103.12,2345166,0,1 627 | GOOG,06-12-2018,1068.73,1071.2,1030.77,1034.26,2769225,1068.73,1071.2,1030.77,1034.26,2769225,0,1 628 | GOOG,07-12-2018,1036.58,1075.26,1028.5,1060.01,2101206,1036.58,1075.26,1028.5,1060.01,2101206,0,1 629 | GOOG,10-12-2018,1039.55,1048.45,1023.29,1035.05,1807725,1039.55,1048.45,1023.29,1035.05,1807725,0,1 630 | GOOG,11-12-2018,1051.75,1060.6,1039.84,1056.49,1394731,1051.75,1060.6,1039.84,1056.49,1394731,0,1 631 | GOOG,12-12-2018,1063.68,1081.65,1062.79,1068,1523804,1063.68,1081.65,1062.79,1068,1523804,0,1 632 | GOOG,13-12-2018,1061.9,1079.76,1053.93,1068.07,1329768,1061.9,1079.76,1053.93,1068.07,1329768,0,1 633 | GOOG,14-12-2018,1042.1,1062.6,1040.79,1049.98,1686619,1042.1,1062.6,1040.79,1049.98,1686619,0,1 634 | GOOG,17-12-2018,1016.53,1053.15,1007.9,1037.51,2385364,1016.53,1053.15,1007.9,1037.51,2385364,0,1 635 | GOOG,18-12-2018,1028.71,1049.48,1021.44,1026.09,2192533,1028.71,1049.48,1021.44,1026.09,2192533,0,1 636 | GOOG,19-12-2018,1023.01,1062,1008.05,1033.99,2479338,1023.01,1062,1008.05,1033.99,2479338,0,1 637 | GOOG,20-12-2018,1009.41,1034.22,996.36,1018.13,2673464,1009.41,1034.22,996.36,1018.13,2673464,0,1 638 | GOOG,21-12-2018,979.54,1024.02,973.69,1015.3,4595891,979.54,1024.02,973.69,1015.3,4595891,0,1 639 | GOOG,24-12-2018,976.22,1003.54,970.11,973.9,1590328,976.22,1003.54,970.11,973.9,1590328,0,1 640 | GOOG,26-12-2018,1039.46,1040,983,989.01,2373270,1039.46,1040,983,989.01,2373270,0,1 641 | GOOG,27-12-2018,1043.88,1043.89,997,1017.15,2109777,1043.88,1043.89,997,1017.15,2109777,0,1 642 | GOOG,28-12-2018,1037.08,1055.56,1033.1,1049.62,1413772,1037.08,1055.56,1033.1,1049.62,1413772,0,1 643 | GOOG,31-12-2018,1035.61,1052.7,1023.59,1050.96,1493722,1035.61,1052.7,1023.59,1050.96,1493722,0,1 644 | GOOG,02-01-2019,1045.85,1052.32,1015.71,1016.57,1532608,1045.85,1052.32,1015.71,1016.57,1532608,0,1 645 | GOOG,03-01-2019,1016.06,1056.98,1014.07,1041,1841066,1016.06,1056.98,1014.07,1041,1841066,0,1 646 | GOOG,04-01-2019,1070.71,1070.84,1027.42,1032.59,2093894,1070.71,1070.84,1027.42,1032.59,2093894,0,1 647 | GOOG,07-01-2019,1068.39,1074,1054.76,1071.5,1981874,1068.39,1074,1054.76,1071.5,1981874,0,1 648 | GOOG,08-01-2019,1076.28,1084.56,1060.53,1076.11,1765267,1076.28,1084.56,1060.53,1076.11,1765267,0,1 649 | GOOG,09-01-2019,1074.66,1082.63,1066.4,1081.65,1199272,1074.66,1082.63,1066.4,1081.65,1199272,0,1 650 | GOOG,10-01-2019,1070.33,1071.15,1057.71,1067.66,1456421,1070.33,1071.15,1057.71,1067.66,1456421,0,1 651 | GOOG,11-01-2019,1057.19,1063.78,1048.48,1063.18,1520756,1057.19,1063.78,1048.48,1063.18,1520756,0,1 652 | GOOG,14-01-2019,1044.69,1051.53,1041.26,1046.92,1144263,1044.69,1051.53,1041.26,1046.92,1144263,0,1 653 | GOOG,15-01-2019,1077.15,1080.05,1047.34,1050.17,1463570,1077.15,1080.05,1047.34,1050.17,1463570,0,1 654 | GOOG,16-01-2019,1080.97,1092.38,1079.34,1080,1331819,1080.97,1092.38,1079.34,1080,1331819,0,1 655 | GOOG,17-01-2019,1089.9,1091.8,1073.5,1079.47,1242664,1089.9,1091.8,1073.5,1079.47,1242664,0,1 656 | GOOG,18-01-2019,1098.26,1108.35,1090.9,1100,1955559,1098.26,1108.35,1090.9,1100,1955559,0,1 657 | GOOG,22-01-2019,1070.52,1091.51,1063.47,1088,1613527,1070.52,1091.51,1063.47,1088,1613527,0,1 658 | GOOG,23-01-2019,1075.57,1084.93,1059.75,1077.35,966956,1075.57,1084.93,1059.75,1077.35,966956,0,1 659 | GOOG,24-01-2019,1073.9,1079.47,1060.7,1076.48,1361673,1073.9,1079.47,1060.7,1076.48,1361673,0,1 660 | GOOG,25-01-2019,1090.99,1094,1081.82,1085,1119216,1090.99,1094,1081.82,1085,1119216,0,1 661 | GOOG,28-01-2019,1070.08,1083,1063.8,1080.11,1284281,1070.08,1083,1063.8,1080.11,1284281,0,1 662 | GOOG,29-01-2019,1060.62,1075.15,1055.86,1072.68,1021819,1060.62,1075.15,1055.86,1072.68,1021819,0,1 663 | GOOG,30-01-2019,1089.06,1091,1066.85,1068.43,1279822,1089.06,1091,1066.85,1068.43,1279822,0,1 664 | GOOG,31-01-2019,1116.37,1117.33,1095.41,1103,1538324,1116.37,1117.33,1095.41,1103,1538324,0,1 665 | GOOG,01-02-2019,1110.75,1125,1104.89,1112.4,1462208,1110.75,1125,1104.89,1112.4,1462208,0,1 666 | GOOG,04-02-2019,1132.8,1132.8,1109.02,1112.66,2576470,1132.8,1132.8,1109.02,1112.66,2576470,0,1 667 | GOOG,05-02-2019,1145.99,1146.85,1117.25,1124.84,3552194,1145.99,1146.85,1117.25,1124.84,3552194,0,1 668 | GOOG,06-02-2019,1115.23,1147,1112.77,1139.57,2105592,1115.23,1147,1112.77,1139.57,2105592,0,1 669 | GOOG,07-02-2019,1098.71,1104.84,1086,1104.16,2044827,1098.71,1104.84,1086,1104.16,2044827,0,1 670 | GOOG,08-02-2019,1095.06,1098.91,1086.55,1087,1075769,1095.06,1098.91,1086.55,1087,1075769,0,1 671 | GOOG,11-02-2019,1095.01,1105.94,1092.86,1096.95,1065194,1095.01,1105.94,1092.86,1096.95,1065194,0,1 672 | GOOG,12-02-2019,1121.37,1125.3,1105.85,1106.8,1609513,1121.37,1125.3,1105.85,1106.8,1609513,0,1 673 | GOOG,13-02-2019,1120.16,1134.73,1118.5,1124.99,1049781,1120.16,1134.73,1118.5,1124.99,1049781,0,1 674 | GOOG,14-02-2019,1121.67,1128.23,1110.44,1118.05,947632,1121.67,1128.23,1110.44,1118.05,947632,0,1 675 | GOOG,15-02-2019,1113.65,1131.67,1110.65,1130.08,1449830,1113.65,1131.67,1110.65,1130.08,1449830,0,1 676 | GOOG,19-02-2019,1118.56,1121.89,1110,1110,1046628,1118.56,1121.89,1110,1110,1046628,0,1 677 | GOOG,20-02-2019,1113.8,1123.41,1105.28,1119.99,1087817,1113.8,1123.41,1105.28,1119.99,1087817,0,1 678 | GOOG,21-02-2019,1096.97,1111.94,1092.52,1110.84,1415473,1096.97,1111.94,1092.52,1110.84,1415473,0,1 679 | GOOG,22-02-2019,1110.37,1111.24,1095.6,1100.9,1049545,1110.37,1111.24,1095.6,1100.9,1049545,0,1 680 | GOOG,25-02-2019,1109.4,1118.54,1107.27,1116,1413061,1109.4,1118.54,1107.27,1116,1413061,0,1 681 | GOOG,26-02-2019,1115.13,1119.51,1099.92,1105.75,1471743,1115.13,1119.51,1099.92,1105.75,1471743,0,1 682 | GOOG,27-02-2019,1116.05,1117.98,1101,1106.95,968760,1116.05,1117.98,1101,1106.95,968760,0,1 683 | GOOG,28-02-2019,1119.92,1127.65,1111.01,1111.3,1542609,1119.92,1127.65,1111.01,1111.3,1542609,0,1 684 | GOOG,01-03-2019,1140.99,1142.97,1124.75,1124.9,1450316,1140.99,1142.97,1124.75,1124.9,1450316,0,1 685 | GOOG,04-03-2019,1147.8,1158.28,1130.69,1146.99,1446047,1147.8,1158.28,1130.69,1146.99,1446047,0,1 686 | GOOG,05-03-2019,1162.03,1169.61,1146.19,1150.06,1443174,1162.03,1169.61,1146.19,1150.06,1443174,0,1 687 | GOOG,06-03-2019,1157.86,1167.57,1155.49,1162.49,1099289,1157.86,1167.57,1155.49,1162.49,1099289,0,1 688 | GOOG,07-03-2019,1143.3,1156.76,1134.91,1155.72,1166559,1143.3,1156.76,1134.91,1155.72,1166559,0,1 689 | GOOG,08-03-2019,1142.32,1147.08,1123.3,1126.73,1212489,1142.32,1147.08,1123.3,1126.73,1212489,0,1 690 | GOOG,11-03-2019,1175.76,1176.19,1144.45,1144.45,1719192,1175.76,1176.19,1144.45,1144.45,1719192,0,1 691 | GOOG,12-03-2019,1193.2,1200,1178.26,1178.26,2013115,1193.2,1200,1178.26,1178.26,2013115,0,1 692 | GOOG,13-03-2019,1193.32,1200.93,1191.94,1200.64,1435936,1193.32,1200.93,1191.94,1200.64,1435936,0,1 693 | GOOG,14-03-2019,1185.55,1197.88,1184.48,1194.51,1172815,1185.55,1197.88,1184.48,1194.51,1172815,0,1 694 | GOOG,15-03-2019,1184.46,1196.57,1182.61,1193.38,2459957,1184.46,1196.57,1182.61,1193.38,2459957,0,1 695 | GOOG,18-03-2019,1184.26,1190,1177.42,1183.3,1292633,1184.26,1190,1177.42,1183.3,1292633,0,1 696 | GOOG,19-03-2019,1198.85,1200,1185.87,1188.81,1520688,1198.85,1200,1185.87,1188.81,1520688,0,1 697 | GOOG,20-03-2019,1223.97,1227.14,1196.17,1197.35,2227786,1223.97,1227.14,1196.17,1197.35,2227786,0,1 698 | GOOG,21-03-2019,1231.54,1231.79,1213.15,1216,1204045,1231.54,1231.79,1213.15,1216,1204045,0,1 699 | GOOG,22-03-2019,1205.5,1230,1202.83,1226.32,1714247,1205.5,1230,1202.83,1226.32,1714247,0,1 700 | GOOG,25-03-2019,1193,1206.4,1187.04,1196.93,1496843,1193,1206.4,1187.04,1196.93,1496843,0,1 701 | GOOG,26-03-2019,1184.62,1202.83,1176.72,1198.53,1901156,1184.62,1202.83,1176.72,1198.53,1901156,0,1 702 | GOOG,27-03-2019,1173.02,1187.56,1159.37,1185.5,1400240,1173.02,1187.56,1159.37,1185.5,1400240,0,1 703 | GOOG,28-03-2019,1168.49,1171.57,1159.43,1171.54,1012430,1168.49,1171.57,1159.43,1171.54,1012430,0,1 704 | GOOG,29-03-2019,1173.31,1178.99,1162.88,1174.9,1269979,1173.31,1178.99,1162.88,1174.9,1269979,0,1 705 | GOOG,01-04-2019,1194.43,1196.66,1182,1184.1,1252757,1194.43,1196.66,1182,1184.1,1252757,0,1 706 | GOOG,02-04-2019,1200.49,1201.35,1185.71,1195.32,827973,1200.49,1201.35,1185.71,1195.32,827973,0,1 707 | GOOG,03-04-2019,1205.92,1216.3,1200.5,1207.48,1017838,1205.92,1216.3,1200.5,1207.48,1017838,0,1 708 | GOOG,04-04-2019,1215,1215.67,1204.13,1205.94,950747,1215,1215.67,1204.13,1205.94,950747,0,1 709 | GOOG,05-04-2019,1207.15,1216.22,1205.03,1214.99,907152,1207.15,1216.22,1205.03,1214.99,907152,0,1 710 | GOOG,08-04-2019,1203.84,1208.69,1199.86,1207.89,860363,1203.84,1208.69,1199.86,1207.89,860363,0,1 711 | GOOG,09-04-2019,1197.25,1202.29,1193.08,1196,876381,1197.25,1202.29,1193.08,1196,876381,0,1 712 | GOOG,10-04-2019,1202.16,1203.79,1196.43,1200.68,724643,1202.16,1203.79,1196.43,1200.68,724643,0,1 713 | GOOG,11-04-2019,1204.62,1207.96,1200.13,1203.96,710231,1204.62,1207.96,1200.13,1203.96,710231,0,1 714 | GOOG,12-04-2019,1217.87,1218.35,1208.11,1210,933794,1217.87,1218.35,1208.11,1210,933794,0,1 715 | GOOG,15-04-2019,1221.1,1224.2,1209.11,1218,1187519,1221.1,1224.2,1209.11,1218,1187519,0,1 716 | GOOG,16-04-2019,1227.13,1230.82,1220.12,1225,856304,1227.13,1230.82,1220.12,1225,856304,0,1 717 | GOOG,17-04-2019,1236.34,1240.56,1227.82,1233,1221930,1236.34,1240.56,1227.82,1233,1221930,0,1 718 | GOOG,18-04-2019,1236.37,1242,1234.61,1239.18,1331823,1236.37,1242,1234.61,1239.18,1331823,0,1 719 | GOOG,22-04-2019,1248.84,1249.09,1228.31,1235.99,807334,1248.84,1249.09,1228.31,1235.99,807334,0,1 720 | GOOG,23-04-2019,1264.55,1269,1246.38,1250.69,1319910,1264.55,1269,1246.38,1250.69,1319910,0,1 721 | GOOG,24-04-2019,1256,1268.01,1255,1264.12,1018753,1256,1268.01,1255,1264.12,1018753,0,1 722 | GOOG,25-04-2019,1263.45,1267.41,1252.03,1264.77,1107295,1263.45,1267.41,1252.03,1264.77,1107295,0,1 723 | GOOG,26-04-2019,1272.18,1273.07,1260.32,1269,1241428,1272.18,1273.07,1260.32,1269,1241428,0,1 724 | GOOG,29-04-2019,1287.58,1289.27,1266.29,1274,2499432,1287.58,1289.27,1266.29,1274,2499432,0,1 725 | GOOG,30-04-2019,1188.48,1192.81,1175,1185,6207027,1188.48,1192.81,1175,1185,6207027,0,1 726 | GOOG,01-05-2019,1168.08,1188.05,1167.18,1188.05,2642983,1168.08,1188.05,1167.18,1188.05,2642983,0,1 727 | GOOG,02-05-2019,1162.61,1174.19,1155,1167.76,1944817,1162.61,1174.19,1155,1167.76,1944817,0,1 728 | GOOG,03-05-2019,1185.4,1186.8,1169,1173.65,1980653,1185.4,1186.8,1169,1173.65,1980653,0,1 729 | GOOG,06-05-2019,1189.39,1190.85,1166.26,1166.26,1563943,1189.39,1190.85,1166.26,1166.26,1563943,0,1 730 | GOOG,07-05-2019,1174.1,1190.44,1161.04,1180.47,1551368,1174.1,1190.44,1161.04,1180.47,1551368,0,1 731 | GOOG,08-05-2019,1166.27,1180.42,1165.74,1172.01,1309514,1166.27,1180.42,1165.74,1172.01,1309514,0,1 732 | GOOG,09-05-2019,1162.38,1169.66,1150.85,1159.03,1185973,1162.38,1169.66,1150.85,1159.03,1185973,0,1 733 | GOOG,10-05-2019,1164.27,1172.6,1142.5,1163.59,1314546,1164.27,1172.6,1142.5,1163.59,1314546,0,1 734 | GOOG,13-05-2019,1132.03,1147.94,1122.11,1141.96,1860648,1132.03,1147.94,1122.11,1141.96,1860648,0,1 735 | GOOG,14-05-2019,1120.44,1140.42,1119.55,1137.21,1836604,1120.44,1140.42,1119.55,1137.21,1836604,0,1 736 | GOOG,15-05-2019,1164.21,1171.33,1116.67,1117.87,2289302,1164.21,1171.33,1116.67,1117.87,2289302,0,1 737 | GOOG,16-05-2019,1178.98,1188.16,1162.84,1164.51,1531404,1178.98,1188.16,1162.84,1164.51,1531404,0,1 738 | GOOG,17-05-2019,1162.3,1180.15,1160.01,1168.47,1208623,1162.3,1180.15,1160.01,1168.47,1208623,0,1 739 | GOOG,20-05-2019,1138.85,1146.8,1131.44,1144.5,1353292,1138.85,1146.8,1131.44,1144.5,1353292,0,1 740 | GOOG,21-05-2019,1149.63,1152.71,1137.94,1148.49,1160158,1149.63,1152.71,1137.94,1148.49,1160158,0,1 741 | GOOG,22-05-2019,1151.42,1158.52,1145.89,1146.75,914839,1151.42,1158.52,1145.89,1146.75,914839,0,1 742 | GOOG,23-05-2019,1140.77,1145.97,1129.22,1140.5,1199300,1140.77,1145.97,1129.22,1140.5,1199300,0,1 743 | GOOG,24-05-2019,1133.47,1149.77,1131.66,1147.36,1112341,1133.47,1149.77,1131.66,1147.36,1112341,0,1 744 | GOOG,28-05-2019,1134.15,1151.59,1133.12,1134,1365166,1134.15,1151.59,1133.12,1134,1365166,0,1 745 | GOOG,29-05-2019,1116.46,1129.1,1108.22,1127.52,1538212,1116.46,1129.1,1108.22,1127.52,1538212,0,1 746 | GOOG,30-05-2019,1117.95,1123.13,1112.12,1115.54,951873,1117.95,1123.13,1112.12,1115.54,951873,0,1 747 | GOOG,31-05-2019,1103.63,1109.6,1100.18,1101.29,1508203,1103.63,1109.6,1100.18,1101.29,1508203,0,1 748 | GOOG,03-06-2019,1036.23,1065.5,1025,1065.5,5130576,1036.23,1065.5,1025,1065.5,5130576,0,1 749 | GOOG,04-06-2019,1053.05,1056.05,1033.69,1042.9,2833483,1053.05,1056.05,1033.69,1042.9,2833483,0,1 750 | GOOG,05-06-2019,1042.22,1053.55,1030.49,1051.54,2168439,1042.22,1053.55,1030.49,1051.54,2168439,0,1 751 | GOOG,06-06-2019,1044.34,1047.49,1033.7,1044.99,1703244,1044.34,1047.49,1033.7,1044.99,1703244,0,1 752 | GOOG,07-06-2019,1066.04,1070.92,1048.4,1050.63,1802370,1066.04,1070.92,1048.4,1050.63,1802370,0,1 753 | GOOG,10-06-2019,1080.38,1092.66,1072.32,1072.98,1464248,1080.38,1092.66,1072.32,1072.98,1464248,0,1 754 | GOOG,11-06-2019,1078.72,1101.99,1077.6,1093.98,1437063,1078.72,1101.99,1077.6,1093.98,1437063,0,1 755 | GOOG,12-06-2019,1077.03,1080.93,1067.54,1078,1061255,1077.03,1080.93,1067.54,1078,1061255,0,1 756 | GOOG,13-06-2019,1088.77,1094.17,1080.15,1083.64,1058000,1088.77,1094.17,1080.15,1083.64,1058000,0,1 757 | GOOG,14-06-2019,1085.35,1092.69,1080.17,1086.42,1111643,1085.35,1092.69,1080.17,1086.42,1111643,0,1 758 | GOOG,17-06-2019,1092.5,1099.18,1086.28,1086.28,941602,1092.5,1099.18,1086.28,1086.28,941602,0,1 759 | GOOG,18-06-2019,1103.6,1116.39,1098.99,1109.69,1386684,1103.6,1116.39,1098.99,1109.69,1386684,0,1 760 | GOOG,19-06-2019,1102.33,1107,1093.48,1105.6,1339218,1102.33,1107,1093.48,1105.6,1339218,0,1 761 | GOOG,20-06-2019,1111.42,1120.12,1104.74,1119.99,1262011,1111.42,1120.12,1104.74,1119.99,1262011,0,1 762 | GOOG,21-06-2019,1121.88,1124.11,1108.08,1109.24,1947591,1121.88,1124.11,1108.08,1109.24,1947591,0,1 763 | GOOG,24-06-2019,1115.52,1122,1111.01,1119.61,1395696,1115.52,1122,1111.01,1119.61,1395696,0,1 764 | GOOG,25-06-2019,1086.35,1114.35,1083.8,1112.66,1546913,1086.35,1114.35,1083.8,1112.66,1546913,0,1 765 | GOOG,26-06-2019,1079.8,1092.97,1072.24,1086.5,1810869,1079.8,1092.97,1072.24,1086.5,1810869,0,1 766 | GOOG,27-06-2019,1076.01,1087.1,1075.29,1084,1004477,1076.01,1087.1,1075.29,1084,1004477,0,1 767 | GOOG,28-06-2019,1080.91,1081,1073.37,1076.39,1693450,1080.91,1081,1073.37,1076.39,1693450,0,1 768 | GOOG,01-07-2019,1097.95,1107.58,1093.7,1098,1438504,1097.95,1107.58,1093.7,1098,1438504,0,1 769 | GOOG,02-07-2019,1111.25,1111.77,1098.17,1102.24,991755,1111.25,1111.77,1098.17,1102.24,991755,0,1 770 | GOOG,03-07-2019,1121.58,1126.76,1113.86,1117.41,767011,1121.58,1126.76,1113.86,1117.41,767011,0,1 771 | GOOG,05-07-2019,1131.59,1132.88,1116.14,1117.8,1264540,1131.59,1132.88,1116.14,1117.8,1264540,0,1 772 | GOOG,08-07-2019,1116.35,1125.98,1111.21,1125.17,1236419,1116.35,1125.98,1111.21,1125.17,1236419,0,1 773 | GOOG,09-07-2019,1124.83,1128.03,1107.17,1111.8,1330370,1124.83,1128.03,1107.17,1111.8,1330370,0,1 774 | GOOG,10-07-2019,1140.48,1142.05,1130.97,1131.22,1209466,1140.48,1142.05,1130.97,1131.22,1209466,0,1 775 | GOOG,11-07-2019,1144.21,1153.07,1139.58,1143.25,1195569,1144.21,1153.07,1139.58,1143.25,1195569,0,1 776 | GOOG,12-07-2019,1144.9,1147.34,1138.78,1143.99,863973,1144.9,1147.34,1138.78,1143.99,863973,0,1 777 | GOOG,15-07-2019,1150.34,1150.82,1139.4,1146.86,903780,1150.34,1150.82,1139.4,1146.86,903780,0,1 778 | GOOG,16-07-2019,1153.58,1158.58,1145,1146,1238807,1153.58,1158.58,1145,1146,1238807,0,1 779 | GOOG,17-07-2019,1146.35,1158.36,1145.77,1150.97,1170047,1146.35,1158.36,1145.77,1150.97,1170047,0,1 780 | GOOG,18-07-2019,1146.33,1147.61,1132.73,1141.74,1291281,1146.33,1147.61,1132.73,1141.74,1291281,0,1 781 | GOOG,19-07-2019,1130.1,1151.14,1129.62,1148.19,1647245,1130.1,1151.14,1129.62,1148.19,1647245,0,1 782 | GOOG,22-07-2019,1138.07,1139.25,1124.24,1133.45,1301846,1138.07,1139.25,1124.24,1133.45,1301846,0,1 783 | GOOG,23-07-2019,1146.21,1146.9,1131.8,1144,1093688,1146.21,1146.9,1131.8,1144,1093688,0,1 784 | GOOG,24-07-2019,1137.81,1144,1126.99,1131.9,1590101,1137.81,1144,1126.99,1131.9,1590101,0,1 785 | GOOG,25-07-2019,1132.12,1141.7,1120.92,1137.82,2209881,1132.12,1141.7,1120.92,1137.82,2209881,0,1 786 | GOOG,26-07-2019,1250.41,1265.55,1224,1224.04,4805752,1250.41,1265.55,1224,1224.04,4805752,0,1 787 | GOOG,29-07-2019,1239.41,1247.37,1228.23,1241.05,2223731,1239.41,1247.37,1228.23,1241.05,2223731,0,1 788 | GOOG,30-07-2019,1225.14,1234.87,1223.3,1225.41,1453263,1225.14,1234.87,1223.3,1225.41,1453263,0,1 789 | GOOG,31-07-2019,1216.68,1234,1207.76,1223,1725454,1216.68,1234,1207.76,1223,1725454,0,1 790 | GOOG,01-08-2019,1209.01,1234.11,1205.72,1214.03,1698510,1209.01,1234.11,1205.72,1214.03,1698510,0,1 791 | GOOG,02-08-2019,1193.99,1206.9,1188.94,1200.74,1645067,1193.99,1206.9,1188.94,1200.74,1645067,0,1 792 | GOOG,05-08-2019,1152.32,1175.24,1140.14,1170.04,2597455,1152.32,1175.24,1140.14,1170.04,2597455,0,1 793 | GOOG,06-08-2019,1169.95,1179.96,1160,1163.31,1709374,1169.95,1179.96,1160,1163.31,1709374,0,1 794 | GOOG,07-08-2019,1173.99,1178.45,1149.62,1156,1444324,1173.99,1178.45,1149.62,1156,1444324,0,1 795 | GOOG,08-08-2019,1204.8,1205.01,1173.02,1182.83,1467997,1204.8,1205.01,1173.02,1182.83,1467997,0,1 796 | GOOG,09-08-2019,1188.01,1203.88,1183.6,1197.99,1065658,1188.01,1203.88,1183.6,1197.99,1065658,0,1 797 | GOOG,12-08-2019,1174.71,1184.96,1167.67,1179.21,1003187,1174.71,1184.96,1167.67,1179.21,1003187,0,1 798 | GOOG,13-08-2019,1197.27,1204.78,1171.46,1171.46,1318009,1197.27,1204.78,1171.46,1171.46,1318009,0,1 799 | GOOG,14-08-2019,1164.29,1182.3,1160.54,1176.31,1578668,1164.29,1182.3,1160.54,1176.31,1578668,0,1 800 | GOOG,15-08-2019,1167.26,1175.84,1162.11,1163.5,1224739,1167.26,1175.84,1162.11,1163.5,1224739,0,1 801 | GOOG,16-08-2019,1177.6,1182.72,1171.81,1179.55,1349436,1177.6,1182.72,1171.81,1179.55,1349436,0,1 802 | GOOG,19-08-2019,1198.45,1206.99,1190.09,1190.09,1232517,1198.45,1206.99,1190.09,1190.09,1232517,0,1 803 | GOOG,20-08-2019,1182.69,1196.06,1182.11,1195.25,915605,1182.69,1196.06,1182.11,1195.25,915605,0,1 804 | GOOG,21-08-2019,1191.25,1199,1187.43,1193.15,741053,1191.25,1199,1187.43,1193.15,741053,0,1 805 | GOOG,22-08-2019,1189.53,1198.01,1178.58,1194.07,947906,1189.53,1198.01,1178.58,1194.07,947906,0,1 806 | GOOG,23-08-2019,1151.29,1194.08,1147.75,1181.99,1688271,1151.29,1194.08,1147.75,1181.99,1688271,0,1 807 | GOOG,26-08-2019,1168.89,1169.47,1152.96,1157.26,1226441,1168.89,1169.47,1152.96,1157.26,1226441,0,1 808 | GOOG,27-08-2019,1167.84,1182.4,1161.45,1180.53,1077452,1167.84,1182.4,1161.45,1180.53,1077452,0,1 809 | GOOG,28-08-2019,1171.02,1176.42,1157.3,1161.71,770915,1171.02,1176.42,1157.3,1161.71,770915,0,1 810 | GOOG,29-08-2019,1192.85,1196.06,1181.12,1181.12,1088858,1192.85,1196.06,1181.12,1181.12,1088858,0,1 811 | GOOG,30-08-2019,1188.1,1198.5,1183.8,1198.5,1129959,1188.1,1198.5,1183.8,1198.5,1129959,0,1 812 | GOOG,03-09-2019,1168.39,1186.89,1163.2,1177.03,1480420,1168.39,1186.89,1163.2,1177.03,1480420,0,1 813 | GOOG,04-09-2019,1181.41,1183.48,1171,1176.71,1068968,1181.41,1183.48,1171,1176.71,1068968,0,1 814 | GOOG,05-09-2019,1211.38,1213.04,1191.53,1191.53,1408601,1211.38,1213.04,1191.53,1191.53,1408601,0,1 815 | GOOG,06-09-2019,1204.93,1212.02,1202.52,1208.13,1072143,1204.93,1212.02,1202.52,1208.13,1072143,0,1 816 | GOOG,09-09-2019,1204.41,1220,1192.62,1204,1471880,1204.41,1220,1192.62,1204,1471880,0,1 817 | GOOG,10-09-2019,1206,1210,1194.58,1195.15,1260115,1206,1210,1194.58,1195.15,1260115,0,1 818 | GOOG,11-09-2019,1220.17,1222.6,1202.2,1203.41,1307033,1220.17,1222.6,1202.2,1203.41,1307033,0,1 819 | GOOG,12-09-2019,1234.25,1241.86,1223.02,1224.3,1725908,1234.25,1241.86,1223.02,1224.3,1725908,0,1 820 | GOOG,13-09-2019,1239.56,1240.88,1227.01,1231.35,1301350,1239.56,1240.88,1227.01,1231.35,1301350,0,1 821 | GOOG,16-09-2019,1231.3,1239.56,1225.61,1229.52,1053299,1231.3,1239.56,1225.61,1229.52,1053299,0,1 822 | GOOG,17-09-2019,1229.15,1235,1223.69,1230.4,958112,1229.15,1235,1223.69,1230.4,958112,0,1 823 | GOOG,18-09-2019,1232.41,1235.61,1216.53,1227.51,1144333,1232.41,1235.61,1216.53,1227.51,1144333,0,1 824 | GOOG,19-09-2019,1238.71,1244.44,1232.02,1232.06,1000155,1238.71,1244.44,1232.02,1232.06,1000155,0,1 825 | GOOG,20-09-2019,1229.93,1243.32,1223.08,1233.12,2337269,1229.93,1243.32,1223.08,1233.12,2337269,0,1 826 | GOOG,23-09-2019,1234.03,1239.09,1224.17,1226,1075253,1234.03,1239.09,1224.17,1226,1075253,0,1 827 | GOOG,24-09-2019,1218.76,1246.74,1210.68,1240,1591786,1218.76,1246.74,1210.68,1240,1591786,0,1 828 | GOOG,25-09-2019,1246.52,1248.3,1210.09,1215.82,1593875,1246.52,1248.3,1210.09,1215.82,1593875,0,1 829 | GOOG,26-09-2019,1241.39,1245,1232.27,1241.96,1561882,1241.39,1245,1232.27,1241.96,1561882,0,1 830 | GOOG,27-09-2019,1225.09,1244.02,1214.45,1243.01,1354432,1225.09,1244.02,1214.45,1243.01,1354432,0,1 831 | GOOG,30-09-2019,1219,1226,1212.3,1220.97,1419676,1219,1226,1212.3,1220.97,1419676,0,1 832 | GOOG,01-10-2019,1205.1,1231.23,1203.58,1219,1358279,1205.1,1231.23,1203.58,1219,1358279,0,1 833 | GOOG,02-10-2019,1176.63,1196.99,1171.29,1196.98,1639237,1176.63,1196.99,1171.29,1196.98,1639237,0,1 834 | GOOG,03-10-2019,1187.83,1189.06,1162.43,1180,1663656,1187.83,1189.06,1162.43,1180,1663656,0,1 835 | GOOG,04-10-2019,1209,1211.44,1189.17,1191.89,1183264,1209,1211.44,1189.17,1191.89,1183264,0,1 836 | GOOG,07-10-2019,1207.68,1218.2,1203.75,1204.4,867149,1207.68,1218.2,1203.75,1204.4,867149,0,1 837 | GOOG,08-10-2019,1189.13,1206.08,1189.01,1197.59,1141784,1189.13,1206.08,1189.01,1197.59,1141784,0,1 838 | GOOG,09-10-2019,1202.31,1208.35,1197.63,1199.35,876632,1202.31,1208.35,1197.63,1199.35,876632,0,1 839 | GOOG,10-10-2019,1208.67,1215,1197.34,1198.58,932531,1208.67,1215,1197.34,1198.58,932531,0,1 840 | GOOG,11-10-2019,1215.45,1228.39,1213.74,1222.21,1277144,1215.45,1228.39,1213.74,1222.21,1277144,0,1 841 | GOOG,14-10-2019,1217.14,1226.33,1211.76,1212.34,882039,1217.14,1226.33,1211.76,1212.34,882039,0,1 842 | GOOG,15-10-2019,1243.01,1247.33,1220.4,1220.4,1395259,1243.01,1247.33,1220.4,1220.4,1395259,0,1 843 | GOOG,16-10-2019,1243.64,1254.74,1238.45,1241.17,1168174,1243.64,1254.74,1238.45,1241.17,1168174,0,1 844 | GOOG,17-10-2019,1253.07,1263.33,1249.94,1250.93,980510,1253.07,1263.33,1249.94,1250.93,980510,0,1 845 | GOOG,18-10-2019,1245.49,1258.89,1241.08,1253.46,1321924,1245.49,1258.89,1241.08,1253.46,1321924,0,1 846 | GOOG,21-10-2019,1246.15,1254.63,1240.6,1252.26,1026750,1246.15,1254.63,1240.6,1252.26,1026750,0,1 847 | GOOG,22-10-2019,1242.8,1250.6,1241.38,1247.85,1047851,1242.8,1250.6,1241.38,1247.85,1047851,0,1 848 | GOOG,23-10-2019,1259.13,1259.89,1242.36,1242.36,928595,1259.13,1259.89,1242.36,1242.36,928595,0,1 849 | GOOG,24-10-2019,1260.99,1264,1253.71,1260.9,1039868,1260.99,1264,1253.71,1260.9,1039868,0,1 850 | GOOG,25-10-2019,1265.13,1269.6,1250.01,1251.03,1213051,1265.13,1269.6,1250.01,1251.03,1213051,0,1 851 | GOOG,28-10-2019,1290,1299.31,1272.54,1275.45,2524976,1290,1299.31,1272.54,1275.45,2524976,0,1 852 | GOOG,29-10-2019,1262.62,1281.59,1257.21,1276.23,1886380,1262.62,1281.59,1257.21,1276.23,1886380,0,1 853 | GOOG,30-10-2019,1261.29,1269.36,1252,1252.97,1408851,1261.29,1269.36,1252,1252.97,1408851,0,1 854 | GOOG,31-10-2019,1260.11,1267.67,1250.84,1261.28,1455651,1260.11,1267.67,1250.84,1261.28,1455651,0,1 855 | GOOG,01-11-2019,1273.74,1274.62,1260.5,1265,1670072,1273.74,1274.62,1260.5,1265,1670072,0,1 856 | GOOG,04-11-2019,1291.37,1294.13,1276.36,1276.45,1500964,1291.37,1294.13,1276.36,1276.45,1500964,0,1 857 | GOOG,05-11-2019,1292.03,1298.93,1291.23,1292.89,1282711,1292.03,1298.93,1291.23,1292.89,1282711,0,1 858 | GOOG,06-11-2019,1291.8,1293.73,1282.5,1289.46,1152977,1291.8,1293.73,1282.5,1289.46,1152977,0,1 859 | GOOG,07-11-2019,1308.86,1323.74,1294.24,1294.28,2029970,1308.86,1323.74,1294.24,1294.28,2029970,0,1 860 | GOOG,08-11-2019,1311.37,1318,1304.37,1305.28,1251916,1311.37,1318,1304.37,1305.28,1251916,0,1 861 | GOOG,11-11-2019,1299.19,1306.42,1297.41,1303.18,1012429,1299.19,1306.42,1297.41,1303.18,1012429,0,1 862 | GOOG,12-11-2019,1298.8,1310,1295.77,1300,1085859,1298.8,1310,1295.77,1300,1085859,0,1 863 | GOOG,13-11-2019,1298,1304.3,1293.51,1294.07,853861,1298,1304.3,1293.51,1294.07,853861,0,1 864 | GOOG,14-11-2019,1311.46,1317,1295.65,1297.5,1194305,1311.46,1317,1295.65,1297.5,1194305,0,1 865 | GOOG,15-11-2019,1334.87,1334.88,1314.28,1318.94,1782955,1334.87,1334.88,1314.28,1318.94,1782955,0,1 866 | GOOG,18-11-2019,1320.7,1335.53,1317.5,1332.22,1488083,1320.7,1335.53,1317.5,1332.22,1488083,0,1 867 | GOOG,19-11-2019,1315.46,1327.7,1312.8,1327.7,1269372,1315.46,1327.7,1312.8,1327.7,1269372,0,1 868 | GOOG,20-11-2019,1303.05,1315,1291.15,1311.74,1309835,1303.05,1315,1291.15,1311.74,1309835,0,1 869 | GOOG,21-11-2019,1301.35,1312.59,1293,1301.48,995499,1301.35,1312.59,1293,1301.48,995499,0,1 870 | GOOG,22-11-2019,1295.34,1308.73,1291.41,1305.62,1386506,1295.34,1308.73,1291.41,1305.62,1386506,0,1 871 | GOOG,25-11-2019,1306.69,1311.31,1298.13,1299.18,1036487,1306.69,1311.31,1298.13,1299.18,1036487,0,1 872 | GOOG,26-11-2019,1313.55,1314.8,1305.09,1309.86,1069795,1313.55,1314.8,1305.09,1309.86,1069795,0,1 873 | GOOG,27-11-2019,1312.99,1318.36,1309.63,1315,996329,1312.99,1318.36,1309.63,1315,996329,0,1 874 | GOOG,29-11-2019,1304.96,1310.2,1303.97,1307.12,586981,1304.96,1310.2,1303.97,1307.12,586981,0,1 875 | GOOG,02-12-2019,1289.92,1305.83,1281,1301,1511851,1289.92,1305.83,1281,1301,1511851,0,1 876 | GOOG,03-12-2019,1295.28,1298.46,1279,1279.57,1268647,1295.28,1298.46,1279,1279.57,1268647,0,1 877 | GOOG,04-12-2019,1320.54,1325.8,1304.87,1307.01,1538110,1320.54,1325.8,1304.87,1307.01,1538110,0,1 878 | GOOG,05-12-2019,1328.13,1329.36,1316.44,1328,1212818,1328.13,1329.36,1316.44,1328,1212818,0,1 879 | GOOG,06-12-2019,1340.62,1344,1333.44,1333.44,1315510,1340.62,1344,1333.44,1333.44,1315510,0,1 880 | GOOG,09-12-2019,1343.56,1359.45,1337.84,1338.04,1355795,1343.56,1359.45,1337.84,1338.04,1355795,0,1 881 | GOOG,10-12-2019,1344.66,1349.97,1336.04,1341.5,1094653,1344.66,1349.97,1336.04,1341.5,1094653,0,1 882 | GOOG,11-12-2019,1345.02,1351.2,1342.67,1350.84,850796,1345.02,1351.2,1342.67,1350.84,850796,0,1 883 | GOOG,12-12-2019,1350.27,1355.78,1340.5,1345.94,1281722,1350.27,1355.78,1340.5,1345.94,1281722,0,1 884 | GOOG,13-12-2019,1347.83,1353.09,1343.87,1347.95,1550028,1347.83,1353.09,1343.87,1347.95,1550028,0,1 885 | GOOG,16-12-2019,1361.17,1364.68,1352.67,1356.5,1397451,1361.17,1364.68,1352.67,1356.5,1397451,0,1 886 | GOOG,17-12-2019,1355.12,1365,1351.32,1362.89,1855259,1355.12,1365,1351.32,1362.89,1855259,0,1 887 | GOOG,18-12-2019,1352.62,1360.47,1351,1356.6,1657069,1352.62,1360.47,1351,1356.6,1657069,0,1 888 | GOOG,19-12-2019,1356.04,1358.1,1348.98,1351.82,1470112,1356.04,1358.1,1348.98,1351.82,1470112,0,1 889 | GOOG,20-12-2019,1349.59,1363.64,1349,1363.35,3316905,1349.59,1363.64,1349,1363.35,3316905,0,1 890 | GOOG,23-12-2019,1348.84,1359.8,1346.51,1355.87,883200,1348.84,1359.8,1346.51,1355.87,883200,0,1 891 | GOOG,24-12-2019,1343.56,1350.26,1342.78,1348.5,347518,1343.56,1350.26,1342.78,1348.5,347518,0,1 892 | GOOG,26-12-2019,1360.4,1361.33,1344.47,1346.17,667754,1360.4,1361.33,1344.47,1346.17,667754,0,1 893 | GOOG,27-12-2019,1351.89,1364.53,1349.31,1362.99,1038718,1351.89,1364.53,1349.31,1362.99,1038718,0,1 894 | GOOG,30-12-2019,1336.14,1353,1334.02,1350,1051323,1336.14,1353,1334.02,1350,1051323,0,1 895 | GOOG,31-12-2019,1337.02,1338,1329.09,1330.11,962468,1337.02,1338,1329.09,1330.11,962468,0,1 896 | GOOG,02-01-2020,1367.37,1368.14,1341.55,1341.55,1406731,1367.37,1368.14,1341.55,1341.55,1406731,0,1 897 | GOOG,03-01-2020,1360.66,1372.5,1345.54,1347.86,1187006,1360.66,1372.5,1345.54,1347.86,1187006,0,1 898 | GOOG,06-01-2020,1394.21,1396.5,1350,1350,1733149,1394.21,1396.5,1350,1350,1733149,0,1 899 | GOOG,07-01-2020,1393.34,1402.99,1390.38,1397.94,1511693,1393.34,1402.99,1390.38,1397.94,1511693,0,1 900 | GOOG,08-01-2020,1404.32,1411.58,1390.84,1392.08,1529177,1404.32,1411.58,1390.84,1392.08,1529177,0,1 901 | GOOG,09-01-2020,1419.83,1427.33,1410.27,1420.57,1502664,1419.83,1427.33,1410.27,1420.57,1502664,0,1 902 | GOOG,10-01-2020,1429.73,1434.93,1418.35,1427.56,1821566,1429.73,1434.93,1418.35,1427.56,1821566,0,1 903 | GOOG,13-01-2020,1439.23,1440.52,1426.02,1436.13,1378286,1439.23,1440.52,1426.02,1436.13,1378286,0,1 904 | GOOG,14-01-2020,1430.88,1441.8,1428.37,1439.01,1560453,1430.88,1441.8,1428.37,1439.01,1560453,0,1 905 | GOOG,15-01-2020,1439.2,1441.39,1430.21,1430.21,1282685,1439.2,1441.39,1430.21,1430.21,1282685,0,1 906 | GOOG,16-01-2020,1451.7,1451.99,1440.92,1447.44,1173688,1451.7,1451.99,1440.92,1447.44,1173688,0,1 907 | GOOG,17-01-2020,1480.39,1481.3,1458.22,1462.91,2396215,1480.39,1481.3,1458.22,1462.91,2396215,0,1 908 | GOOG,21-01-2020,1484.4,1491.85,1471.2,1479.12,2008830,1484.4,1491.85,1471.2,1479.12,2008830,0,1 909 | GOOG,22-01-2020,1485.95,1503.21,1484.93,1491,1610846,1485.95,1503.21,1484.93,1491,1610846,0,1 910 | GOOG,23-01-2020,1486.65,1495.52,1482.1,1487.64,1351354,1486.65,1495.52,1482.1,1487.64,1351354,0,1 911 | GOOG,24-01-2020,1466.71,1495.49,1465.25,1493.59,1784644,1466.71,1495.49,1465.25,1493.59,1784644,0,1 912 | GOOG,27-01-2020,1433.9,1438.07,1421.2,1431,1755201,1433.9,1438.07,1421.2,1431,1755201,0,1 913 | GOOG,28-01-2020,1452.56,1456,1432.47,1443,1577422,1452.56,1456,1432.47,1443,1577422,0,1 914 | GOOG,29-01-2020,1458.63,1465.43,1446.74,1458.8,1078667,1458.63,1465.43,1446.74,1458.8,1078667,0,1 915 | GOOG,30-01-2020,1455.84,1457.28,1436.4,1439.96,1339421,1455.84,1457.28,1436.4,1439.96,1339421,0,1 916 | GOOG,31-01-2020,1434.23,1470.13,1428.53,1468.9,2417214,1434.23,1470.13,1428.53,1468.9,2417214,0,1 917 | GOOG,03-02-2020,1485.94,1490,1458.99,1462,3055216,1485.94,1490,1458.99,1462,3055216,0,1 918 | GOOG,04-02-2020,1447.07,1469.5,1426.3,1457.07,3932954,1447.07,1469.5,1426.3,1457.07,3932954,0,1 919 | GOOG,05-02-2020,1448.23,1463.84,1430.56,1462.42,1986157,1448.23,1463.84,1430.56,1462.42,1986157,0,1 920 | GOOG,06-02-2020,1476.23,1482,1449.57,1450.33,1679384,1476.23,1482,1449.57,1450.33,1679384,0,1 921 | GOOG,07-02-2020,1479.23,1485.84,1466.35,1467.3,1172270,1479.23,1485.84,1466.35,1467.3,1172270,0,1 922 | GOOG,10-02-2020,1508.68,1509.5,1474.32,1474.32,1419876,1508.68,1509.5,1474.32,1474.32,1419876,0,1 923 | GOOG,11-02-2020,1508.79,1529.63,1505.64,1511.81,1344633,1508.79,1529.63,1505.64,1511.81,1344633,0,1 924 | GOOG,12-02-2020,1518.27,1520.69,1508.11,1514.48,1167565,1518.27,1520.69,1508.11,1514.48,1167565,0,1 925 | GOOG,13-02-2020,1514.66,1527.18,1504.6,1512.69,929730,1514.66,1527.18,1504.6,1512.69,929730,0,1 926 | GOOG,14-02-2020,1520.74,1520.74,1507.34,1515.6,1197836,1520.74,1520.74,1507.34,1515.6,1197836,0,1 927 | GOOG,18-02-2020,1519.67,1531.63,1512.59,1515,1121140,1519.67,1531.63,1512.59,1515,1121140,0,1 928 | GOOG,19-02-2020,1526.69,1532.11,1521.4,1525.07,949268,1526.69,1532.11,1521.4,1525.07,949268,0,1 929 | GOOG,20-02-2020,1518.15,1529.64,1506.82,1522,1096552,1518.15,1529.64,1506.82,1522,1096552,0,1 930 | GOOG,21-02-2020,1485.11,1512.21,1480.44,1508.03,1732273,1485.11,1512.21,1480.44,1508.03,1732273,0,1 931 | GOOG,24-02-2020,1421.59,1436.97,1411.39,1426.11,2867053,1421.59,1436.97,1411.39,1426.11,2867053,0,1 932 | GOOG,25-02-2020,1388.45,1438.14,1382.4,1433,2478278,1388.45,1438.14,1382.4,1433,2478278,0,1 933 | GOOG,26-02-2020,1393.18,1415.7,1379,1396.14,2204037,1393.18,1415.7,1379,1396.14,2204037,0,1 934 | GOOG,27-02-2020,1318.09,1371.7,1317.17,1362.06,2978300,1318.09,1371.7,1317.17,1362.06,2978300,0,1 935 | GOOG,28-02-2020,1339.33,1341.14,1271,1277.5,3790618,1339.33,1341.14,1271,1277.5,3790618,0,1 936 | GOOG,02-03-2020,1389.11,1390.87,1326.82,1351.61,2431468,1389.11,1390.87,1326.82,1351.61,2431468,0,1 937 | GOOG,03-03-2020,1341.39,1410.15,1332,1399.42,2402326,1341.39,1410.15,1332,1399.42,2402326,0,1 938 | GOOG,04-03-2020,1386.52,1388.09,1343.11,1359.23,1913315,1386.52,1388.09,1343.11,1359.23,1913315,0,1 939 | GOOG,05-03-2020,1319.04,1358.91,1305.1,1350.2,2561288,1319.04,1358.91,1305.1,1350.2,2561288,0,1 940 | GOOG,06-03-2020,1298.41,1306.22,1261.05,1277.06,2660628,1298.41,1306.22,1261.05,1277.06,2660628,0,1 941 | GOOG,09-03-2020,1215.56,1254.76,1200,1205.3,3365365,1215.56,1254.76,1200,1205.3,3365365,0,1 942 | GOOG,10-03-2020,1280.39,1281.15,1218.77,1260,2611373,1280.39,1281.15,1218.77,1260,2611373,0,1 943 | GOOG,11-03-2020,1215.41,1260.96,1196.07,1249.7,2611229,1215.41,1260.96,1196.07,1249.7,2611229,0,1 944 | GOOG,12-03-2020,1114.91,1193.87,1113.3,1126,4226748,1114.91,1193.87,1113.3,1126,4226748,0,1 945 | GOOG,13-03-2020,1219.73,1219.76,1117.14,1179,3700125,1219.73,1219.76,1117.14,1179,3700125,0,1 946 | GOOG,16-03-2020,1084.33,1152.27,1074.44,1096,4252365,1084.33,1152.27,1074.44,1096,4252365,0,1 947 | GOOG,17-03-2020,1119.8,1130.86,1056.01,1093.11,3861489,1119.8,1130.86,1056.01,1093.11,3861489,0,1 948 | GOOG,18-03-2020,1096.8,1106.5,1037.28,1056.51,4233435,1096.8,1106.5,1037.28,1056.51,4233435,0,1 949 | GOOG,19-03-2020,1115.29,1157.97,1060.11,1093.05,3651106,1115.29,1157.97,1060.11,1093.05,3651106,0,1 950 | GOOG,20-03-2020,1072.32,1143.99,1065.49,1135.72,3601750,1072.32,1143.99,1065.49,1135.72,3601750,0,1 951 | GOOG,23-03-2020,1056.62,1071.32,1013.54,1061.32,4044137,1056.62,1071.32,1013.54,1061.32,4044137,0,1 952 | GOOG,24-03-2020,1134.46,1135,1090.62,1103.77,3344450,1134.46,1135,1090.62,1103.77,3344450,0,1 953 | GOOG,25-03-2020,1102.49,1148.9,1086.01,1126.47,4081528,1102.49,1148.9,1086.01,1126.47,4081528,0,1 954 | GOOG,26-03-2020,1161.75,1169.97,1093.53,1111.8,3573755,1161.75,1169.97,1093.53,1111.8,3573755,0,1 955 | GOOG,27-03-2020,1110.71,1150.67,1105.91,1125.67,3208495,1110.71,1150.67,1105.91,1125.67,3208495,0,1 956 | GOOG,30-03-2020,1146.82,1151.63,1096.48,1125.04,2574061,1146.82,1151.63,1096.48,1125.04,2574061,0,1 957 | GOOG,31-03-2020,1162.81,1175.31,1138.14,1147.3,2487983,1162.81,1175.31,1138.14,1147.3,2487983,0,1 958 | GOOG,01-04-2020,1105.62,1129.69,1097.45,1122,2344173,1105.62,1129.69,1097.45,1122,2344173,0,1 959 | GOOG,02-04-2020,1120.84,1126.86,1096.4,1098.26,1964881,1120.84,1126.86,1096.4,1098.26,1964881,0,1 960 | GOOG,03-04-2020,1097.88,1123.54,1079.81,1119.02,2313400,1097.88,1123.54,1079.81,1119.02,2313400,0,1 961 | GOOG,06-04-2020,1186.92,1194.66,1130.94,1138,2664723,1186.92,1194.66,1130.94,1138,2664723,0,1 962 | GOOG,07-04-2020,1186.51,1225,1182.23,1221,2387329,1186.51,1225,1182.23,1221,2387329,0,1 963 | GOOG,08-04-2020,1210.28,1219.07,1188.16,1206.5,1975135,1210.28,1219.07,1188.16,1206.5,1975135,0,1 964 | GOOG,09-04-2020,1211.45,1225.57,1196.74,1224.08,2175421,1211.45,1225.57,1196.74,1224.08,2175421,0,1 965 | GOOG,13-04-2020,1217.56,1220.51,1187.6,1209.18,1739828,1217.56,1220.51,1187.6,1209.18,1739828,0,1 966 | GOOG,14-04-2020,1269.23,1282.07,1236.93,1245.09,2470353,1269.23,1282.07,1236.93,1245.09,2470353,0,1 967 | GOOG,15-04-2020,1262.47,1280.46,1240.4,1245.61,1671703,1262.47,1280.46,1240.4,1245.61,1671703,0,1 968 | GOOG,16-04-2020,1263.47,1279,1242.62,1274.1,2518099,1263.47,1279,1242.62,1274.1,2518099,0,1 969 | GOOG,17-04-2020,1283.25,1294.43,1271.23,1284.85,1949042,1283.25,1294.43,1271.23,1284.85,1949042,0,1 970 | GOOG,20-04-2020,1266.61,1281.6,1261.37,1271,1695488,1266.61,1281.6,1261.37,1271,1695488,0,1 971 | GOOG,21-04-2020,1216.34,1254.27,1209.71,1247,2153003,1216.34,1254.27,1209.71,1247,2153003,0,1 972 | GOOG,22-04-2020,1263.21,1285.61,1242,1245.54,2093140,1263.21,1285.61,1242,1245.54,2093140,0,1 973 | GOOG,23-04-2020,1276.31,1293.31,1265.67,1271.55,1566203,1276.31,1293.31,1265.67,1271.55,1566203,0,1 974 | GOOG,24-04-2020,1279.31,1280.4,1249.45,1261.17,1640394,1279.31,1280.4,1249.45,1261.17,1640394,0,1 975 | GOOG,27-04-2020,1275.88,1296.15,1269,1296,1600563,1275.88,1296.15,1269,1296,1600563,0,1 976 | GOOG,28-04-2020,1233.67,1288.05,1232.2,1287.93,2951309,1233.67,1288.05,1232.2,1287.93,2951309,0,1 977 | GOOG,29-04-2020,1341.48,1359.99,1325.34,1341.46,3793630,1341.48,1359.99,1325.34,1341.46,3793630,0,1 978 | GOOG,30-04-2020,1348.66,1352.82,1322.49,1324.88,2668906,1348.66,1352.82,1322.49,1324.88,2668906,0,1 979 | GOOG,01-05-2020,1320.61,1352.07,1311,1328.5,2072639,1320.61,1352.07,1311,1328.5,2072639,0,1 980 | GOOG,04-05-2020,1326.8,1327.66,1299,1308.23,1504017,1326.8,1327.66,1299,1308.23,1504017,0,1 981 | GOOG,05-05-2020,1351.11,1373.94,1337.46,1337.92,1651533,1351.11,1373.94,1337.46,1337.92,1651533,0,1 982 | GOOG,06-05-2020,1347.3,1371.12,1347.29,1361.69,1215423,1347.3,1371.12,1347.29,1361.69,1215423,0,1 983 | GOOG,07-05-2020,1372.56,1377.6,1355.27,1365.94,1399759,1372.56,1377.6,1355.27,1365.94,1399759,0,1 984 | GOOG,08-05-2020,1388.37,1398.76,1375.48,1383.13,1388068,1388.37,1398.76,1375.48,1383.13,1388068,0,1 985 | GOOG,11-05-2020,1403.26,1416.53,1377.15,1378.28,1412116,1403.26,1416.53,1377.15,1378.28,1412116,0,1 986 | GOOG,12-05-2020,1375.74,1415,1374.77,1407.12,1390600,1375.74,1415,1374.77,1407.12,1390600,0,1 987 | GOOG,13-05-2020,1349.33,1385.48,1328.4,1377.05,1812585,1349.33,1385.48,1328.4,1377.05,1812585,0,1 988 | GOOG,14-05-2020,1356.13,1357.42,1323.91,1335.02,1603077,1356.13,1357.42,1323.91,1335.02,1603077,0,1 989 | GOOG,15-05-2020,1373.19,1374.48,1339,1350,1707747,1373.19,1374.48,1339,1350,1707747,0,1 990 | GOOG,18-05-2020,1383.94,1392.33,1354.25,1361.75,1823964,1383.94,1392.33,1354.25,1361.75,1823964,0,1 991 | GOOG,19-05-2020,1373.48,1392,1373.48,1387,1280649,1373.48,1392,1373.48,1387,1280649,0,1 992 | GOOG,20-05-2020,1406.72,1410.42,1387.25,1389.58,1655375,1406.72,1410.42,1387.25,1389.58,1655375,0,1 993 | GOOG,21-05-2020,1402.8,1415.49,1393.45,1408,1378020,1402.8,1415.49,1393.45,1408,1378020,0,1 994 | GOOG,22-05-2020,1410.42,1412.76,1391.83,1396.71,1309408,1410.42,1412.76,1391.83,1396.71,1309408,0,1 995 | GOOG,26-05-2020,1417.02,1441,1412.13,1437.27,2060643,1417.02,1441,1412.13,1437.27,2060643,0,1 996 | GOOG,27-05-2020,1417.84,1421.74,1391.29,1417.25,1686142,1417.84,1421.74,1391.29,1417.25,1686142,0,1 997 | GOOG,28-05-2020,1416.73,1440.84,1396,1396.86,1693976,1416.73,1440.84,1396,1396.86,1693976,0,1 998 | GOOG,29-05-2020,1428.92,1432.57,1413.35,1416.94,1838059,1428.92,1432.57,1413.35,1416.94,1838059,0,1 999 | GOOG,01-06-2020,1431.82,1437.96,1418,1418.39,1217140,1431.82,1437.96,1418,1418.39,1217140,0,1 1000 | GOOG,02-06-2020,1439.22,1439.61,1418.83,1430.55,1278128,1439.22,1439.61,1418.83,1430.55,1278128,0,1 1001 | GOOG,03-06-2020,1436.38,1446.55,1429.78,1438.3,1256186,1436.38,1446.55,1429.78,1438.3,1256186,0,1 1002 | GOOG,04-06-2020,1412.18,1438.96,1404.73,1430.4,1484272,1412.18,1438.96,1404.73,1430.4,1484272,0,1 1003 | GOOG,05-06-2020,1438.39,1445.05,1406,1413.17,1735244,1438.39,1445.05,1406,1413.17,1735244,0,1 1004 | GOOG,08-06-2020,1446.61,1447.99,1422.34,1422.34,1404178,1446.61,1447.99,1422.34,1422.34,1404178,0,1 1005 | GOOG,09-06-2020,1456.16,1468,1443.21,1445.36,1409249,1456.16,1468,1443.21,1445.36,1409249,0,1 1006 | GOOG,10-06-2020,1465.85,1474.26,1456.27,1459.54,1525153,1465.85,1474.26,1456.27,1459.54,1525153,0,1 1007 | GOOG,11-06-2020,1403.84,1454.47,1402,1442.48,1991332,1403.84,1454.47,1402,1442.48,1991332,0,1 1008 | GOOG,12-06-2020,1413.18,1437,1386.02,1428.49,1946367,1413.18,1437,1386.02,1428.49,1946367,0,1 1009 | GOOG,15-06-2020,1419.85,1424.8,1387.92,1390.8,1506096,1419.85,1424.8,1387.92,1390.8,1506096,0,1 1010 | GOOG,16-06-2020,1442.72,1455.02,1425.9,1445.22,1711614,1442.72,1455.02,1425.9,1445.22,1711614,0,1 1011 | GOOG,17-06-2020,1451.12,1460,1431.38,1447.16,1549615,1451.12,1460,1431.38,1447.16,1549615,0,1 1012 | GOOG,18-06-2020,1435.96,1451.41,1427.01,1449.16,1581916,1435.96,1451.41,1427.01,1449.16,1581916,0,1 1013 | GOOG,19-06-2020,1431.72,1447.8,1421.35,1444,3157875,1431.72,1447.8,1421.35,1444,3157875,0,1 1014 | GOOG,22-06-2020,1451.86,1452.75,1423.21,1429,1542440,1451.86,1452.75,1423.21,1429,1542440,0,1 1015 | GOOG,23-06-2020,1464.41,1475.94,1445.24,1455.64,1429764,1464.41,1475.94,1445.24,1455.64,1429764,0,1 1016 | GOOG,24-06-2020,1431.97,1475.42,1429.75,1461.51,1756022,1431.97,1475.42,1429.75,1461.51,1756022,0,1 1017 | GOOG,25-06-2020,1441.33,1442.9,1420,1429.9,1230474,1441.33,1442.9,1420,1429.9,1230474,0,1 1018 | GOOG,26-06-2020,1359.9,1433.45,1351.99,1431.39,4267698,1359.9,1433.45,1351.99,1431.39,4267698,0,1 1019 | GOOG,29-06-2020,1394.97,1395.6,1347.01,1358.18,1810200,1394.97,1395.6,1347.01,1358.18,1810200,0,1 1020 | GOOG,30-06-2020,1413.61,1418.65,1383.96,1390.44,2042400,1413.61,1418.65,1383.96,1390.44,2042400,0,1 1021 | GOOG,01-07-2020,1438.04,1443,1409.82,1411.1,1775600,1438.04,1443,1409.82,1411.1,1775600,0,1 1022 | GOOG,02-07-2020,1464.7,1482.95,1446.42,1446.94,1859800,1464.7,1482.95,1446.42,1446.94,1859800,0,1 1023 | GOOG,06-07-2020,1495.7,1506.59,1472.86,1480.06,1564000,1495.7,1506.59,1472.86,1480.06,1564000,0,1 1024 | GOOG,07-07-2020,1485.18,1516.8,1483.55,1490,1458200,1485.18,1516.8,1483.55,1490,1458200,0,1 1025 | GOOG,08-07-2020,1496,1505.88,1485.63,1494.32,1249700,1496,1505.88,1485.63,1494.32,1249700,0,1 1026 | GOOG,09-07-2020,1510.99,1522.72,1488.08,1506.45,1423300,1510.99,1522.72,1488.085,1506.45,1423300,0,1 1027 | GOOG,10-07-2020,1541.74,1543.83,1496.54,1506.15,1857200,1541.74,1543.83,1496.54,1506.15,1857200,0,1 1028 | GOOG,13-07-2020,1511.34,1577.13,1505.24,1550,1846400,1511.34,1577.132,1505.243,1550,1846400,0,1 1029 | GOOG,14-07-2020,1520.58,1522.95,1483.5,1490.31,1585000,1520.58,1522.95,1483.5,1490.31,1585000,0,1 1030 | GOOG,15-07-2020,1513.64,1535.33,1498,1523.13,1761000,1513.64,1535.33,1498,1523.13,1761000,0,1 1031 | GOOG,16-07-2020,1518,1518.69,1486.31,1500,1519300,1518,1518.69,1486.31,1500,1519300,0,1 1032 | GOOG,17-07-2020,1515.55,1523.44,1498.42,1521.62,1457000,1515.55,1523.44,1498.42,1521.62,1457000,0,1 1033 | GOOG,20-07-2020,1565.72,1570.29,1503.6,1515.26,1547136,1565.72,1570.29,1503.6,1515.26,1547136,0,1 1034 | GOOG,21-07-2020,1558.42,1586.99,1554.28,1586.99,1183101,1558.42,1586.99,1554.28,1586.99,1183101,0,1 1035 | GOOG,22-07-2020,1568.49,1570,1546.1,1560.5,931985,1568.49,1570,1546.1,1560.5,931985,0,1 1036 | GOOG,23-07-2020,1515.68,1571.87,1507.3918,1566.97,1627634,1515.68,1571.87,1507.3918,1566.97,1627634,0,1 1037 | GOOG,24-07-2020,1511.87,1517.6362,1488.4,1498.93,1544404,1511.87,1517.6362,1488.4,1498.93,1544404,0,1 1038 | GOOG,27-07-2020,1530.2,1540.97,1515.21,1515.6,1245980,1530.2,1540.97,1515.21,1515.6,1245980,0,1 1039 | GOOG,28-07-2020,1500.34,1526.48,1497.66,1525.18,1702174,1500.34,1526.48,1497.66,1525.18,1702174,0,1 1040 | GOOG,29-07-2020,1522.02,1531.2522,1501.33,1506.32,1106534,1522.02,1531.2522,1501.33,1506.32,1106534,0,1 1041 | GOOG,30-07-2020,1531.45,1537.87,1492.22,1497,1671396,1531.45,1537.87,1492.22,1497,1671396,0,1 1042 | GOOG,31-07-2020,1482.96,1508.95,1454.03,1505.01,3429036,1482.96,1508.95,1454.03,1505.01,3429036,0,1 1043 | GOOG,03-08-2020,1474.45,1490.47,1465.64,1486.64,2331514,1474.45,1490.47,1465.64,1486.64,2331514,0,1 1044 | GOOG,04-08-2020,1464.97,1485.56,1458.65,1476.57,1903489,1464.97,1485.56,1458.65,1476.57,1903489,0,1 1045 | GOOG,05-08-2020,1473.61,1482.41,1463.46,1469.3,1979957,1473.61,1482.41,1463.46,1469.3,1979957,0,1 1046 | GOOG,06-08-2020,1500.1,1502.39,1466,1471.75,1995368,1500.1,1502.39,1466,1471.75,1995368,0,1 1047 | GOOG,07-08-2020,1494.49,1516.845,1481.64,1500,1577826,1494.49,1516.845,1481.64,1500,1577826,0,1 1048 | GOOG,10-08-2020,1496.1,1504.075,1473.08,1487.18,1289530,1496.1,1504.075,1473.08,1487.18,1289530,0,1 1049 | GOOG,11-08-2020,1480.32,1510,1478,1492.44,1454365,1480.32,1510,1478,1492.44,1454365,0,1 1050 | GOOG,12-08-2020,1506.62,1512.3859,1485.25,1485.58,1437655,1506.62,1512.3859,1485.25,1485.58,1437655,0,1 1051 | GOOG,13-08-2020,1518.45,1537.25,1508.005,1510.34,1455208,1518.45,1537.25,1508.005,1510.34,1455208,0,1 1052 | GOOG,14-08-2020,1507.73,1521.9,1502.88,1515.66,1355200,1507.73,1521.9,1502.88,1515.66,1355200,0,1 1053 | GOOG,17-08-2020,1517.98,1525.61,1507.97,1514.67,1364082,1517.98,1525.61,1507.97,1514.67,1364082,0,1 1054 | GOOG,18-08-2020,1558.6,1562.47,1523.71,1526.18,2027086,1558.6,1562.47,1523.71,1526.18,2027086,0,1 1055 | GOOG,19-08-2020,1547.53,1573.68,1543.95,1553.31,1660611,1547.53,1573.68,1543.95,1553.31,1660611,0,1 1056 | GOOG,20-08-2020,1581.75,1585.87,1538.2,1543.45,1706877,1581.75,1585.87,1538.2,1543.45,1706877,0,1 1057 | GOOG,21-08-2020,1580.42,1597.72,1568.005,1577.03,1446453,1580.42,1597.72,1568.005,1577.03,1446453,0,1 1058 | GOOG,24-08-2020,1588.2,1614.17,1580.57,1593.98,1410229,1588.2,1614.17,1580.57,1593.98,1410229,0,1 1059 | GOOG,25-08-2020,1608.22,1611.62,1582.07,1582.07,2132084,1608.22,1611.62,1582.07,1582.07,2132084,0,1 1060 | GOOG,26-08-2020,1652.38,1659.22,1603.6,1608,3581072,1652.38,1659.22,1603.6,1608,3581072,0,1 1061 | GOOG,27-08-2020,1634.33,1655,1625.75,1653.68,1861602,1634.33,1655,1625.75,1653.68,1861602,0,1 1062 | GOOG,28-08-2020,1644.41,1647.1699,1630.75,1633.49,1499782,1644.41,1647.1699,1630.75,1633.49,1499782,0,1 1063 | GOOG,31-08-2020,1634.18,1647.965,1630.31,1647.89,1823406,1634.18,1647.965,1630.31,1647.89,1823406,0,1 1064 | GOOG,01-09-2020,1660.71,1665.73,1632.22,1636.63,1826655,1660.71,1665.73,1632.22,1636.63,1826655,0,1 1065 | GOOG,02-09-2020,1728.28,1733.1799,1666.3301,1673.7754,2511180,1728.28,1733.1799,1666.3301,1673.7754,2511180,0,1 1066 | GOOG,03-09-2020,1641.84,1709.7143,1615.06,1709.7143,3107763,1641.84,1709.7143,1615.06,1709.7143,3107763,0,1 1067 | GOOG,04-09-2020,1591.04,1645.11,1547.6125,1624.26,2608568,1591.04,1645.11,1547.6125,1624.26,2608568,0,1 1068 | GOOG,08-09-2020,1532.39,1563.865,1528.01,1533.51,2610884,1532.39,1563.865,1528.01,1533.51,2610884,0,1 1069 | GOOG,09-09-2020,1556.96,1569,1536.0511,1557.53,1774704,1556.96,1569,1536.0511,1557.53,1774704,0,1 1070 | GOOG,10-09-2020,1532.02,1584.081,1525.805,1560.64,1618557,1532.02,1584.081,1525.805,1560.64,1618557,0,1 1071 | GOOG,11-09-2020,1520.72,1575.2,1497.36,1536,1597087,1520.72,1575.2,1497.36,1536,1597087,0,1 1072 | GOOG,14-09-2020,1519.28,1563.9999,1515.74,1539.005,1696589,1519.28,1563.9999,1515.74,1539.005,1696589,0,1 1073 | GOOG,15-09-2020,1541.44,1559.57,1531.835,1536,1331082,1541.44,1559.57,1531.835,1536,1331082,0,1 1074 | GOOG,16-09-2020,1520.9,1562,1519.82,1555.54,1312299,1520.9,1562,1519.82,1555.54,1312299,0,1 1075 | GOOG,17-09-2020,1495.53,1508.2984,1470.0001,1496,1879751,1495.53,1508.2984,1470.0001,1496,1879751,0,1 1076 | GOOG,18-09-2020,1459.99,1503.0032,1437.13,1498.01,3103882,1459.99,1503.0032,1437.13,1498.01,3103882,0,1 1077 | GOOG,21-09-2020,1431.16,1448.36,1406.55,1440.06,2888827,1431.16,1448.36,1406.55,1440.06,2888827,0,1 1078 | GOOG,22-09-2020,1465.46,1469.52,1434.53,1450.09,1583201,1465.46,1469.52,1434.53,1450.09,1583201,0,1 1079 | GOOG,23-09-2020,1415.21,1460.96,1407.7,1458.78,1657350,1415.21,1460.96,1407.7,1458.78,1657350,0,1 1080 | GOOG,24-09-2020,1428.29,1443.7088,1409.85,1411.03,1450216,1428.29,1443.7088,1409.85,1411.03,1450216,0,1 1081 | GOOG,25-09-2020,1444.96,1450,1413.34,1432.63,1323375,1444.96,1450,1413.34,1432.63,1323375,0,1 1082 | GOOG,28-09-2020,1464.52,1476.8,1449.3012,1474.21,2007941,1464.52,1476.8,1449.3012,1474.21,2007941,0,1 1083 | GOOG,29-09-2020,1469.33,1476.6632,1458.805,1470.39,979102,1469.33,1476.6632,1458.805,1470.39,979102,0,1 1084 | GOOG,30-09-2020,1469.6,1489.75,1459.88,1466.8,1701608,1469.6,1489.75,1459.88,1466.8,1701608,0,1 1085 | GOOG,01-10-2020,1490.09,1499.04,1479.21,1484.27,1779497,1490.09,1499.04,1479.21,1484.27,1779497,0,1 1086 | GOOG,02-10-2020,1458.42,1483.2,1450.92,1462.03,1284071,1458.42,1483.2,1450.92,1462.03,1284071,0,1 1087 | GOOG,05-10-2020,1486.02,1488.21,1464.27,1466.21,1113257,1486.02,1488.21,1464.27,1466.21,1113257,0,1 1088 | GOOG,06-10-2020,1453.44,1486.76,1448.5901,1475.58,1245423,1453.44,1486.76,1448.5901,1475.58,1245423,0,1 1089 | GOOG,07-10-2020,1460.29,1468.96,1436,1464.29,1746156,1460.29,1468.96,1436,1464.29,1746156,0,1 1090 | GOOG,08-10-2020,1485.93,1490,1465.09,1465.09,1187831,1485.93,1490,1465.09,1465.09,1187831,0,1 1091 | GOOG,09-10-2020,1515.22,1516.52,1489.45,1494.7,1435542,1515.22,1516.52,1489.45,1494.7,1435542,0,1 1092 | GOOG,12-10-2020,1569.15,1593.86,1532.57,1543,2482560,1569.15,1593.86,1532.57,1543,2482560,0,1 1093 | GOOG,13-10-2020,1571.68,1590,1563.2,1583.73,1601043,1571.68,1590,1563.2,1583.73,1601043,0,1 1094 | GOOG,14-10-2020,1568.08,1587.6841,1550.53,1578.59,1930990,1568.08,1587.6841,1550.53,1578.59,1930990,0,1 1095 | GOOG,15-10-2020,1559.13,1575.105,1545.03,1547.15,1540817,1559.13,1575.105,1545.03,1547.15,1540817,0,1 1096 | GOOG,16-10-2020,1573.01,1581.13,1563,1565.85,1435137,1573.01,1581.13,1563,1565.85,1435137,0,1 1097 | GOOG,19-10-2020,1534.61,1588.15,1528,1580.46,1607075,1534.61,1588.15,1528,1580.46,1607075,0,1 1098 | GOOG,20-10-2020,1555.93,1577.5,1525.67,1527.05,2242572,1555.93,1577.5,1525.67,1527.05,2242572,0,1 1099 | GOOG,21-10-2020,1593.31,1618.73,1571.6301,1573.33,2568345,1593.31,1618.73,1571.6301,1573.33,2568345,0,1 1100 | GOOG,22-10-2020,1615.33,1621.99,1585,1593.05,1434042,1615.33,1621.99,1585,1593.05,1434042,0,1 1101 | GOOG,23-10-2020,1641,1642.36,1620.51,1626.07,1375844,1641,1642.36,1620.51,1626.07,1375844,0,1 1102 | GOOG,26-10-2020,1590.45,1638.24,1576.5,1625.01,1853254,1590.45,1638.24,1576.5,1625.01,1853254,0,1 1103 | GOOG,27-10-2020,1604.26,1606.845,1582.78,1595.67,1229002,1604.26,1606.845,1582.78,1595.67,1229002,0,1 1104 | GOOG,28-10-2020,1516.62,1561.35,1514.62,1559.74,1833959,1516.62,1561.35,1514.62,1559.74,1833959,0,1 1105 | GOOG,29-10-2020,1567.24,1593.71,1522.24,1522.36,2003064,1567.24,1593.71,1522.24,1522.36,2003064,0,1 1106 | GOOG,30-10-2020,1621.01,1687,1604.46,1672.11,4330862,1621.01,1687,1604.46,1672.11,4330862,0,1 1107 | GOOG,02-11-2020,1626.03,1660.77,1616.03,1628.16,2535446,1626.03,1660.77,1616.03,1628.16,2535446,0,1 1108 | GOOG,03-11-2020,1650.21,1661.7,1616.6201,1631.78,1661653,1650.21,1661.7,1616.6201,1631.78,1661653,0,1 1109 | GOOG,04-11-2020,1749.13,1771.365,1706.0301,1710.28,3570927,1749.13,1771.365,1706.0301,1710.28,3570927,0,1 1110 | GOOG,05-11-2020,1763.37,1793.64,1750.51,1781,2065812,1763.37,1793.64,1750.51,1781,2065812,0,1 1111 | GOOG,06-11-2020,1761.75,1772.43,1740.35,1753.95,1661225,1761.75,1772.43,1740.35,1753.95,1661225,0,1 1112 | GOOG,09-11-2020,1763,1818.06,1760.02,1790.9,2268270,1763,1818.06,1760.02,1790.9,2268270,0,1 1113 | GOOG,10-11-2020,1740.39,1763,1717.3,1731.09,2636142,1740.39,1763,1717.3,1731.09,2636142,0,1 1114 | GOOG,11-11-2020,1752.71,1764.22,1747.365,1750,1263966,1752.71,1764.22,1747.365,1750,1263966,0,1 1115 | GOOG,12-11-2020,1749.84,1768.27,1745.6,1747.63,1248754,1749.84,1768.27,1745.6,1747.63,1248754,0,1 1116 | GOOG,13-11-2020,1777.02,1781.04,1744.55,1757.63,1500574,1777.02,1781.04,1744.55,1757.63,1500574,0,1 1117 | GOOG,16-11-2020,1781.38,1799.07,1767.69,1771.7,1246785,1781.38,1799.07,1767.69,1771.7,1246785,0,1 1118 | GOOG,17-11-2020,1770.15,1785,1767,1776.94,1147114,1770.15,1785,1767,1776.94,1147114,0,1 1119 | GOOG,18-11-2020,1746.78,1773.47,1746.14,1765.23,1173466,1746.78,1773.47,1746.14,1765.23,1173466,0,1 1120 | GOOG,19-11-2020,1763.92,1769.5897,1737.005,1738.38,1249910,1763.92,1769.5897,1737.005,1738.38,1249910,0,1 1121 | GOOG,20-11-2020,1742.19,1774,1741.86,1765.21,2313655,1742.19,1774,1741.86,1765.21,2313655,0,1 1122 | GOOG,23-11-2020,1734.86,1753.9,1717.72,1749.6,2161975,1734.86,1753.9,1717.72,1749.6,2161975,0,1 1123 | GOOG,24-11-2020,1768.88,1771.6,1727.69,1730.5,1491698,1768.88,1771.6,1727.69,1730.5,1491698,0,1 1124 | GOOG,25-11-2020,1771.43,1778.54,1756.54,1772.89,1046122,1771.43,1778.54,1756.54,1772.89,1046122,0,1 1125 | GOOG,27-11-2020,1793.19,1804,1772.44,1773.09,884916,1793.19,1804,1772.44,1773.09,884916,0,1 1126 | GOOG,30-11-2020,1760.74,1788.065,1755,1781.1844,1823836,1760.74,1788.065,1755,1781.1844,1823836,0,1 1127 | GOOG,01-12-2020,1798.1,1824.83,1769.37,1774.37,1693593,1798.1,1824.83,1769.37,1774.37,1693593,0,1 1128 | GOOG,02-12-2020,1827.95,1835.65,1789.4725,1798.1,1222032,1827.95,1835.65,1789.4725,1798.1,1222032,0,1 1129 | GOOG,03-12-2020,1826.77,1847.2,1822.65,1824.01,1227298,1826.77,1847.2,1822.65,1824.01,1227298,0,1 1130 | GOOG,04-12-2020,1827.99,1833.16,1816.99,1824.52,1378166,1827.99,1833.16,1816.99,1824.52,1378166,0,1 1131 | GOOG,07-12-2020,1819.48,1832.37,1805.78,1819,1320946,1819.48,1832.37,1805.78,1819,1320946,0,1 1132 | GOOG,08-12-2020,1818.55,1821.9,1796.2047,1810.1,1096319,1818.55,1821.9,1796.2047,1810.1,1096319,0,1 1133 | GOOG,09-12-2020,1784.13,1834.27,1767.81,1812.01,1507558,1784.13,1834.27,1767.81,1812.01,1507558,0,1 1134 | GOOG,10-12-2020,1775.33,1781.31,1740.32,1769.8,1362848,1775.33,1781.31,1740.32,1769.8,1362848,0,1 1135 | GOOG,11-12-2020,1781.77,1784.45,1760,1763.06,1220651,1781.77,1784.45,1760,1763.06,1220651,0,1 1136 | GOOG,14-12-2020,1760.06,1797.39,1757.215,1775,1600173,1760.06,1797.39,1757.215,1775,1600173,0,1 1137 | GOOG,15-12-2020,1767.77,1771.42,1749.95,1764.42,1482261,1767.77,1771.42,1749.95,1764.42,1482261,0,1 1138 | GOOG,16-12-2020,1763,1773,1756.08,1772.88,1513543,1763,1773,1756.08,1772.88,1513543,0,1 1139 | GOOG,17-12-2020,1747.9,1771.7836,1738.66,1768.51,1624744,1747.9,1771.7836,1738.66,1768.51,1624744,0,1 1140 | GOOG,18-12-2020,1731.01,1755.11,1720.22,1754.18,4016353,1731.01,1755.11,1720.22,1754.18,4016353,0,1 1141 | GOOG,21-12-2020,1739.37,1740.85,1699,1713.51,1828378,1739.37,1740.85,1699,1713.51,1828378,0,1 1142 | GOOG,22-12-2020,1723.5,1737.405,1712.575,1734.43,938346,1723.5,1737.405,1712.575,1734.43,938346,0,1 1143 | GOOG,23-12-2020,1732.38,1747.99,1725.04,1728.11,1033917,1732.38,1747.99,1725.04,1728.11,1033917,0,1 1144 | GOOG,24-12-2020,1738.85,1746,1729.11,1735,346753,1738.85,1746,1729.11,1735,346753,0,1 1145 | GOOG,28-12-2020,1776.09,1790.7276,1746.335,1751.635,1390962,1776.09,1790.7276,1746.335,1751.635,1390962,0,1 1146 | GOOG,29-12-2020,1758.72,1792.44,1756.09,1787.79,1299395,1758.72,1792.44,1756.09,1787.79,1299395,0,1 1147 | GOOG,30-12-2020,1739.52,1765.095,1725.6,1762.01,1306130,1739.52,1765.095,1725.6,1762.01,1306130,0,1 1148 | GOOG,31-12-2020,1751.88,1758.93,1735.42,1735.42,1012240,1751.88,1758.93,1735.42,1735.42,1012240,0,1 1149 | GOOG,04-01-2021,1728.24,1760.65,1707.85,1757.54,1901855,1728.24,1760.65,1707.85,1757.54,1901855,0,1 1150 | GOOG,05-01-2021,1740.92,1747.67,1718.015,1725,1145347,1740.92,1747.67,1718.015,1725,1145347,0,1 1151 | GOOG,06-01-2021,1735.29,1748,1699,1702.63,2602114,1735.29,1748,1699,1702.63,2602114,0,1 1152 | GOOG,07-01-2021,1787.25,1788.4,1737.05,1740.06,2265022,1787.25,1788.4,1737.05,1740.06,2265022,0,1 1153 | GOOG,08-01-2021,1807.21,1809.84,1773.535,1787.98,2051002,1807.21,1809.84,1773.535,1787.98,2051002,0,1 1154 | GOOG,11-01-2021,1766.72,1794.315,1760.5201,1786.07,1209735,1766.72,1794.315,1760.5201,1786.07,1209735,0,1 1155 | GOOG,12-01-2021,1746.55,1778.04,1725.31,1753.92,1356464,1746.55,1778.04,1725.31,1753.92,1356464,0,1 1156 | GOOG,13-01-2021,1754.4,1765.035,1738.01,1738.58,1094131,1754.4,1765.035,1738.01,1738.58,1094131,0,1 1157 | GOOG,14-01-2021,1740.18,1775.01,1733.4,1753.62,1179477,1740.18,1775.01,1733.4,1753.62,1179477,0,1 1158 | GOOG,15-01-2021,1736.19,1756,1721.55,1738.19,1342170,1736.19,1756,1721.55,1738.19,1342170,0,1 1159 | GOOG,19-01-2021,1790.86,1809.275,1741.46,1752.25,1734614,1790.86,1809.275,1741.46,1752.25,1734614,0,1 1160 | GOOG,20-01-2021,1886.9,1903.71,1825.53,1831.46,2490258,1886.9,1903.71,1825.53,1831.46,2490258,0,1 1161 | GOOG,21-01-2021,1891.25,1934.86,1887.11,1898,2063932,1891.25,1934.86,1887.11,1898,2063932,0,1 1162 | GOOG,22-01-2021,1901.05,1910.95,1881.76,1895.68,1272232,1901.05,1910.95,1881.76,1895.68,1272232,0,1 1163 | GOOG,25-01-2021,1899.4,1929.58,1867.53,1920.67,1927320,1899.4,1929.58,1867.53,1920.67,1927320,0,1 1164 | GOOG,26-01-2021,1917.24,1925,1884.245,1888.84,1313139,1917.24,1925,1884.245,1888.84,1313139,0,1 1165 | GOOG,27-01-2021,1830.79,1890,1809,1882.53,2748292,1830.79,1890,1809,1882.53,2748292,0,1 1166 | GOOG,28-01-2021,1863.11,1898.83,1842.64,1843.94,1773138,1863.11,1898.83,1842.64,1843.94,1773138,0,1 1167 | GOOG,29-01-2021,1835.74,1857.28,1810.2,1846.17,1612552,1835.74,1857.28,1810.2,1846.17,1612552,0,1 1168 | GOOG,01-02-2021,1901.35,1922.3918,1850.93,1853.57,1602182,1901.35,1922.3918,1850.93,1853.57,1602182,0,1 1169 | GOOG,02-02-2021,1927.51,1955.76,1914.49,1922.56,2103864,1927.51,1955.76,1914.49,1922.56,2103864,0,1 1170 | GOOG,03-02-2021,2070.07,2116.5,2018.38,2073,4118170,2070.07,2116.5,2018.38,2073,4118170,0,1 1171 | GOOG,04-02-2021,2062.37,2078.55,2042.59,2068.89,1852329,2062.37,2078.55,2042.59,2068.89,1852329,0,1 1172 | GOOG,05-02-2021,2098,2102.51,2059.33,2070,1535135,2098,2102.51,2059.33,2070,1535135,0,1 1173 | GOOG,08-02-2021,2092.91,2123.5469,2072,2105.91,1242411,2092.91,2123.5469,2072,2105.91,1242411,0,1 1174 | GOOG,09-02-2021,2083.51,2105.13,2078.54,2078.54,886247,2083.51,2105.13,2078.54,2078.54,886247,0,1 1175 | GOOG,10-02-2021,2095.38,2108.37,2063.09,2094.21,1132741,2095.38,2108.37,2063.09,2094.21,1132741,0,1 1176 | GOOG,11-02-2021,2095.89,2102.03,2077.32,2099.51,945650,2095.89,2102.03,2077.32,2099.51,945650,0,1 1177 | GOOG,12-02-2021,2104.11,2108.82,2083.13,2090.25,855865,2104.11,2108.82,2083.13,2090.25,855865,0,1 1178 | GOOG,16-02-2021,2121.9,2152.68,2104.36,2104.36,1133838,2121.9,2152.68,2104.36,2104.36,1133838,0,1 1179 | GOOG,17-02-2021,2128.31,2133.66,2098.92,2100,1020252,2128.31,2133.66,2098.92,2100,1020252,0,1 1180 | GOOG,18-02-2021,2117.2,2132.735,2103.71,2110.39,1121855,2117.2,2132.735,2103.71,2110.39,1121855,0,1 1181 | GOOG,19-02-2021,2101.14,2130.53,2097.41,2119.27,1457612,2101.14,2130.53,2097.41,2119.27,1457612,0,1 1182 | GOOG,22-02-2021,2064.88,2091.42,2062.14,2067,1349856,2064.88,2091.42,2062.14,2067,1349856,0,1 1183 | GOOG,23-02-2021,2070.86,2082.01,2002.02,2025.01,1667377,2070.86,2082.01,2002.02,2025.01,1667377,0,1 1184 | GOOG,24-02-2021,2095.17,2100.78,2038.13,2041.83,1248349,2095.17,2100.78,2038.13,2041.83,1248349,0,1 1185 | GOOG,25-02-2021,2031.36,2094.88,2021.29,2067.45,1761201,2031.36,2094.88,2021.29,2067.45,1761201,0,1 1186 | GOOG,26-02-2021,2036.86,2071.0099,2016.06,2050.52,2076974,2036.86,2071.0099,2016.06,2050.52,2076974,0,1 1187 | GOOG,01-03-2021,2081.51,2086.52,2046.1,2056.52,1405115,2081.51,2086.52,2046.1,2056.52,1405115,0,1 1188 | GOOG,02-03-2021,2075.84,2104.37,2071.26,2076.19,1134595,2075.84,2104.37,2071.26,2076.19,1134595,0,1 1189 | GOOG,03-03-2021,2026.71,2088.518,2010,2067.21,1484181,2026.71,2088.518,2010,2067.21,1484181,0,1 1190 | GOOG,04-03-2021,2049.09,2089.24,2020.27,2023.37,2118006,2049.09,2089.24,2020.27,2023.37,2118006,0,1 1191 | GOOG,05-03-2021,2108.54,2118.11,2046.415,2073.12,2195218,2108.54,2118.11,2046.415,2073.12,2195218,0,1 1192 | GOOG,08-03-2021,2024.17,2128.81,2021.61,2101.13,1647429,2024.17,2128.81,2021.61,2101.13,1647429,0,1 1193 | GOOG,09-03-2021,2052.7,2078.04,2047.83,2070,1697306,2052.7,2078.04,2047.83,2070,1697306,0,1 1194 | GOOG,10-03-2021,2055.03,2075,2033.37,2071.76,1268592,2055.03,2075,2033.37,2071.76,1268592,0,1 1195 | GOOG,11-03-2021,2114.77,2125.7,2072.38,2074.06,1239080,2114.77,2125.7,2072.38,2074.06,1239080,0,1 1196 | GOOG,12-03-2021,2061.92,2090.26,2047.55,2085,1725794,2061.92,2090.26,2047.55,2085,1725794,0,1 1197 | GOOG,15-03-2021,2066.49,2067.06,2043.51,2062.3,1298325,2066.49,2067.06,2043.51,2062.3,1298325,0,1 1198 | GOOG,16-03-2021,2092.52,2123.56,2070,2078.99,1491564,2092.52,2123.56,2070,2078.99,1491564,0,1 1199 | GOOG,17-03-2021,2091.08,2109.78,2054,2076.03,1299016,2091.08,2109.78,2054,2076.03,1299016,0,1 1200 | GOOG,18-03-2021,2036.22,2075.5,2033.55,2061,1362430,2036.22,2075.5,2033.55,2061,1362430,0,1 1201 | GOOG,19-03-2021,2043.2,2053.1,2017.68,2042.05,2314893,2043.2,2053.1,2017.68,2042.05,2314893,0,1 1202 | GOOG,22-03-2021,2038.59,2057.99,2026.07,2041.84,1954816,2038.59,2057.99,2026.07,2041.84,1954816,0,1 1203 | GOOG,23-03-2021,2052.96,2072.3025,2039.22,2051.7,1366997,2052.96,2072.3025,2039.22,2051.7,1366997,0,1 1204 | GOOG,24-03-2021,2045.06,2078.21,2041.555,2065.37,1154029,2045.06,2078.21,2041.555,2065.37,1154029,0,1 1205 | GOOG,25-03-2021,2044.36,2058.87,2010.73,2044.81,1418907,2044.36,2058.87,2010.73,2044.81,1418907,0,1 1206 | GOOG,26-03-2021,2035.55,2050.99,2014.0201,2038.86,1493800,2035.55,2050.99,2014.0201,2038.86,1493800,0,1 1207 | GOOG,29-03-2021,2055.95,2058.43,2015.62,2027.88,1229777,2055.95,2058.43,2015.62,2027.88,1229777,0,1 1208 | GOOG,30-03-2021,2055.54,2070.78,2044.03,2057.63,1036774,2055.54,2070.78,2044.03,2057.63,1036774,0,1 1209 | GOOG,31-03-2021,2068.63,2093.3273,2056.745,2059.12,1459930,2068.63,2093.3273,2056.745,2059.12,1459930,0,1 1210 | GOOG,01-04-2021,2137.75,2142.94,2096.89,2097.95,1698978,2137.75,2142.94,2096.89,2097.95,1698978,0,1 1211 | GOOG,05-04-2021,2225.55,2237.31,2151.62,2152.94,2164875,2225.55,2237.31,2151.62,2152.94,2164875,0,1 1212 | GOOG,06-04-2021,2224.75,2237.66,2214.8,2222.5,1353036,2224.75,2237.66,2214.8,2222.5,1353036,0,1 1213 | GOOG,07-04-2021,2249.68,2255,2225.3303,2226.13,1289861,2249.68,2255,2225.3303,2226.13,1289861,0,1 1214 | GOOG,08-04-2021,2265.44,2284.005,2257.68,2277.96,1358259,2265.44,2284.005,2257.68,2277.96,1358259,0,1 1215 | GOOG,09-04-2021,2285.88,2289.04,2253.7139,2256.7,1044365,2285.88,2289.04,2253.7139,2256.7,1044365,0,1 1216 | GOOG,12-04-2021,2254.79,2275.32,2238.465,2266.25,1565851,2254.79,2275.32,2238.465,2266.25,1565851,0,1 1217 | GOOG,13-04-2021,2267.27,2277.21,2256.09,2261.47,1165804,2267.27,2277.21,2256.09,2261.47,1165804,0,1 1218 | GOOG,14-04-2021,2254.84,2277.99,2249.19,2275.16,1010967,2254.84,2277.99,2249.19,2275.16,1010967,0,1 1219 | GOOG,15-04-2021,2296.66,2306.5965,2266,2276.98,1373612,2296.66,2306.5965,2266,2276.98,1373612,0,1 1220 | GOOG,16-04-2021,2297.76,2306.44,2284.45,2303,1130090,2297.76,2306.44,2284.45,2303,1130090,0,1 1221 | GOOG,19-04-2021,2302.4,2318.45,2287.845,2291.98,1234445,2302.4,2318.45,2287.845,2291.98,1234445,0,1 1222 | GOOG,20-04-2021,2293.63,2309.6,2271.71,2307.89,1088749,2293.63,2309.6,2271.71,2307.89,1088749,0,1 1223 | GOOG,21-04-2021,2293.29,2295.32,2258.57,2285.25,1196731,2293.29,2295.32,2258.57,2285.25,1196731,0,1 1224 | GOOG,22-04-2021,2267.92,2303.7621,2256.45,2293.23,1054808,2267.92,2303.7621,2256.45,2293.23,1054808,0,1 1225 | GOOG,23-04-2021,2315.3,2325.82,2278.21,2283.47,1435162,2315.3,2325.82,2278.21,2283.47,1435162,0,1 1226 | GOOG,26-04-2021,2326.74,2341.26,2313.84,2319.93,1041650,2326.74,2341.26,2313.84,2319.93,1041650,0,1 1227 | GOOG,27-04-2021,2307.12,2337.45,2304.27,2336,1598583,2307.12,2337.45,2304.27,2336,1598583,0,1 1228 | GOOG,28-04-2021,2379.91,2452.378,2374.85,2407.145,2986439,2379.91,2452.378,2374.85,2407.145,2986439,0,1 1229 | GOOG,29-04-2021,2429.89,2436.52,2402.28,2410.33,1977677,2429.89,2436.52,2402.28,2410.33,1977677,0,1 1230 | GOOG,30-04-2021,2410.12,2427.14,2402.16,2404.49,1957130,2410.12,2427.14,2402.16,2404.49,1957130,0,1 1231 | GOOG,03-05-2021,2395.17,2419.7,2384.5,2402.72,1689389,2395.17,2419.7,2384.5,2402.72,1689389,0,1 1232 | GOOG,04-05-2021,2354.25,2379.26,2311.7,2369.74,1756015,2354.25,2379.26,2311.7,2369.74,1756015,0,1 1233 | GOOG,05-05-2021,2356.74,2382.2,2351.41,2368.42,1090275,2356.74,2382.2,2351.41,2368.42,1090275,0,1 1234 | GOOG,06-05-2021,2381.35,2382.71,2342.3382,2350.64,1030859,2381.35,2382.71,2342.3382,2350.64,1030859,0,1 1235 | GOOG,07-05-2021,2398.69,2416.41,2390,2400,1163892,2398.69,2416.41,2390,2400,1163892,0,1 1236 | GOOG,10-05-2021,2341.66,2378,2334.73,2374.89,1300271,2341.66,2378,2334.73,2374.89,1300271,0,1 1237 | GOOG,11-05-2021,2308.76,2322,2283,2291.86,1605548,2308.76,2322,2283,2291.86,1605548,0,1 1238 | GOOG,12-05-2021,2239.08,2285.37,2230.05,2261.71,1746664,2239.08,2285.37,2230.05,2261.71,1746664,0,1 1239 | GOOG,13-05-2021,2261.97,2276.6012,2242.72,2261.09,1333508,2261.97,2276.6012,2242.72,2261.09,1333508,0,1 1240 | GOOG,14-05-2021,2316.16,2321.14,2283.32,2291.83,1331248,2316.16,2321.14,2283.32,2291.83,1331248,0,1 1241 | GOOG,17-05-2021,2321.41,2323.34,2295,2309.32,992416,2321.41,2323.34,2295,2309.32,992416,0,1 1242 | GOOG,18-05-2021,2303.43,2343.15,2303.16,2336.9056,865119,2303.43,2343.15,2303.16,2336.9056,865119,0,1 1243 | GOOG,19-05-2021,2308.71,2316.76,2263.52,2264.4,967544,2308.71,2316.76,2263.52,2264.4,967544,0,1 1244 | GOOG,20-05-2021,2356.09,2360.34,2321.09,2328.04,1191593,2356.09,2360.34,2321.09,2328.04,1191593,0,1 1245 | GOOG,21-05-2021,2345.1,2368.9999,2342.37,2365.99,1141632,2345.1,2368.9999,2342.37,2365.99,1141632,0,1 1246 | GOOG,24-05-2021,2406.67,2418.48,2360.11,2367,1062189,2406.67,2418.48,2360.11,2367,1062189,0,1 1247 | GOOG,25-05-2021,2409.07,2432.89,2402.99,2420,941928,2409.07,2432.89,2402.99,2420,941928,0,1 1248 | GOOG,26-05-2021,2433.53,2442.944,2412.515,2412.835,1092819,2433.53,2442.944,2412.515,2412.835,1092819,0,1 1249 | GOOG,27-05-2021,2402.51,2440,2402,2436.94,1948113,2402.51,2440,2402,2436.94,1948113,0,1 1250 | GOOG,28-05-2021,2411.56,2428.14,2407.69,2421.96,1205382,2411.56,2428.14,2407.69,2421.96,1205382,0,1 1251 | GOOG,01-06-2021,2429.81,2437.9709,2404.88,2422,958289,2429.81,2437.9709,2404.88,2422,958289,0,1 1252 | GOOG,02-06-2021,2421.28,2442,2404.2,2435.31,858105,2421.28,2442,2404.2,2435.31,858105,0,1 1253 | GOOG,03-06-2021,2404.61,2409.745,2382.83,2395.02,917291,2404.61,2409.745,2382.83,2395.02,917291,0,1 1254 | GOOG,04-06-2021,2451.76,2453.859,2417.77,2422.52,1297434,2451.76,2453.859,2417.77,2422.52,1297434,0,1 1255 | GOOG,07-06-2021,2466.09,2468,2441.0725,2451.32,1192453,2466.09,2468,2441.0725,2451.32,1192453,0,1 1256 | GOOG,08-06-2021,2482.85,2494.495,2468.24,2479.9,1253253,2482.85,2494.495,2468.24,2479.9,1253253,0,1 1257 | GOOG,09-06-2021,2491.4,2505,2487.33,2499.5,1006337,2491.4,2505,2487.33,2499.5,1006337,0,1 1258 | GOOG,10-06-2021,2521.6,2523.26,2494,2494.01,1561733,2521.6,2523.26,2494,2494.01,1561733,0,1 1259 | GOOG,11-06-2021,2513.93,2526.99,2498.29,2524.92,1262309,2513.93,2526.99,2498.29,2524.92,1262309,0,1 1260 | --------------------------------------------------------------------------------