diff --git a/PandaPy_files/GOOG.csv b/PandaPy_files/GOOG.csv
new file mode 100644
index 0000000..84511ea
--- /dev/null
+++ b/PandaPy_files/GOOG.csv
@@ -0,0 +1,1258 @@
+symbol,date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
+GOOG,2016-02-16 00:00:00+00:00,691.0,698.0,685.05,692.98,2520021,691.0,698.0,685.05,692.98,2520021,0.0,1.0
+GOOG,2016-02-17 00:00:00+00:00,708.4,709.75,691.38,699.0,2492634,708.4,709.75,691.38,699.0,2492634,0.0,1.0
+GOOG,2016-02-18 00:00:00+00:00,697.35,712.35,696.03,710.0,1883248,697.35,712.35,696.03,710.0,1883248,0.0,1.0
+GOOG,2016-02-19 00:00:00+00:00,700.91,703.0805,694.05,695.03,1589281,700.91,703.0805,694.05,695.03,1589281,0.0,1.0
+GOOG,2016-02-22 00:00:00+00:00,706.46,713.24,702.51,707.45,1949816,706.46,713.24,702.51,707.45,1949816,0.0,1.0
+GOOG,2016-02-23 00:00:00+00:00,695.85,708.4,693.58,701.45,2009280,695.85,708.4,693.58,701.45,2009280,0.0,1.0
+GOOG,2016-02-24 00:00:00+00:00,699.56,700.0,680.78,688.92,1963573,699.56,700.0,680.78,688.92,1963573,0.0,1.0
+GOOG,2016-02-25 00:00:00+00:00,705.75,705.98,690.585,700.01,1642166,705.75,705.98,690.585,700.01,1642166,0.0,1.0
+GOOG,2016-02-26 00:00:00+00:00,705.07,713.43,700.86,708.58,2243522,705.07,713.43,700.86,708.58,2243522,0.0,1.0
+GOOG,2016-02-29 00:00:00+00:00,697.77,710.89,697.68,700.32,2481145,697.77,710.89,697.68,700.32,2481145,0.0,1.0
+GOOG,2016-03-01 00:00:00+00:00,718.81,718.81,699.77,703.62,2151419,718.81,718.81,699.77,703.62,2151419,0.0,1.0
+GOOG,2016-03-02 00:00:00+00:00,718.85,720.0,712.0,719.0,1629003,718.85,720.0,712.0,719.0,1629003,0.0,1.0
+GOOG,2016-03-03 00:00:00+00:00,712.42,719.45,706.02,718.68,1957974,712.42,719.45,706.02,718.68,1957974,0.0,1.0
+GOOG,2016-03-04 00:00:00+00:00,710.89,716.49,706.02,714.99,1972077,710.89,716.49,706.02,714.99,1972077,0.0,1.0
+GOOG,2016-03-07 00:00:00+00:00,695.16,708.0912,686.9,706.9,2988026,695.16,708.0912,686.9,706.9,2988026,0.0,1.0
+GOOG,2016-03-08 00:00:00+00:00,693.97,703.79,685.34,688.59,2058471,693.97,703.79,685.34,688.59,2058471,0.0,1.0
+GOOG,2016-03-09 00:00:00+00:00,705.24,705.68,694.0,698.47,1421515,705.24,705.68,694.0,698.47,1421515,0.0,1.0
+GOOG,2016-03-10 00:00:00+00:00,712.82,716.44,703.36,708.12,2833525,712.82,716.44,703.36,708.12,2833525,0.0,1.0
+GOOG,2016-03-11 00:00:00+00:00,726.82,726.92,717.125,720.0,1970815,726.82,726.92,717.125,720.0,1970815,0.0,1.0
+GOOG,2016-03-14 00:00:00+00:00,730.49,735.5,725.15,726.81,1718252,730.49,735.5,725.15,726.81,1718252,0.0,1.0
+GOOG,2016-03-15 00:00:00+00:00,728.33,732.29,724.77,726.92,1720965,728.33,732.29,724.77,726.92,1720965,0.0,1.0
+GOOG,2016-03-16 00:00:00+00:00,736.09,737.47,724.51,726.37,1624370,736.09,737.47,724.51,726.37,1624370,0.0,1.0
+GOOG,2016-03-17 00:00:00+00:00,737.78,743.07,736.0,736.45,1860834,737.78,743.07,736.0,736.45,1860834,0.0,1.0
+GOOG,2016-03-18 00:00:00+00:00,737.6,742.0,731.83,741.86,2980709,737.6,742.0,731.83,741.86,2980709,0.0,1.0
+GOOG,2016-03-21 00:00:00+00:00,742.09,742.5,733.5157,736.5,1836503,742.09,742.5,733.5157,736.5,1836503,0.0,1.0
+GOOG,2016-03-22 00:00:00+00:00,740.75,745.0,737.46,737.46,1269749,740.75,745.0,737.46,737.46,1269749,0.0,1.0
+GOOG,2016-03-23 00:00:00+00:00,738.06,745.7199,736.15,742.36,1432099,738.06,745.7199,736.15,742.36,1432099,0.0,1.0
+GOOG,2016-03-24 00:00:00+00:00,735.3,737.747,731.0,732.01,1594891,735.3,737.747,731.0,732.01,1594891,0.0,1.0
+GOOG,2016-03-28 00:00:00+00:00,733.53,738.99,732.5,736.79,1301327,733.53,738.99,732.5,736.79,1301327,0.0,1.0
+GOOG,2016-03-29 00:00:00+00:00,744.77,747.25,728.76,734.59,1903758,744.77,747.25,728.76,734.59,1903758,0.0,1.0
+GOOG,2016-03-30 00:00:00+00:00,750.53,757.88,748.74,750.1,1782427,750.53,757.88,748.74,750.1,1782427,0.0,1.0
+GOOG,2016-03-31 00:00:00+00:00,744.95,750.85,740.94,749.25,1718798,744.95,750.85,740.94,749.25,1718798,0.0,1.0
+GOOG,2016-04-01 00:00:00+00:00,749.91,750.34,737.0,738.6,1576745,749.91,750.34,737.0,738.6,1576745,0.0,1.0
+GOOG,2016-04-04 00:00:00+00:00,745.29,752.8,742.43,750.06,1134390,745.29,752.8,742.43,750.06,1134390,0.0,1.0
+GOOG,2016-04-05 00:00:00+00:00,737.8,742.8,735.37,738.0,1132294,737.8,742.8,735.37,738.0,1132294,0.0,1.0
+GOOG,2016-04-06 00:00:00+00:00,745.69,746.24,735.56,735.77,1053713,745.69,746.24,735.56,735.77,1053713,0.0,1.0
+GOOG,2016-04-07 00:00:00+00:00,740.28,746.9999,736.28,745.37,1453185,740.28,746.9999,736.28,745.37,1453185,0.0,1.0
+GOOG,2016-04-08 00:00:00+00:00,739.15,745.45,735.55,743.97,1290787,739.15,745.45,735.55,743.97,1290787,0.0,1.0
+GOOG,2016-04-11 00:00:00+00:00,736.1,745.0,736.05,743.02,1220088,736.1,745.0,736.05,743.02,1220088,0.0,1.0
+GOOG,2016-04-12 00:00:00+00:00,743.09,743.83,731.01,738.0,1352992,743.09,743.83,731.01,738.0,1352992,0.0,1.0
+GOOG,2016-04-13 00:00:00+00:00,751.72,754.38,744.261,749.16,1707641,751.72,754.38,744.261,749.16,1707641,0.0,1.0
+GOOG,2016-04-14 00:00:00+00:00,753.2,757.31,752.705,754.01,1135271,753.2,757.31,752.705,754.01,1135271,0.0,1.0
+GOOG,2016-04-15 00:00:00+00:00,759.0,761.0,752.6938,753.98,1809332,759.0,761.0,752.6938,753.98,1809332,0.0,1.0
+GOOG,2016-04-18 00:00:00+00:00,766.61,768.05,757.3,760.46,1558848,766.61,768.05,757.3,760.46,1558848,0.0,1.0
+GOOG,2016-04-19 00:00:00+00:00,753.93,769.9,749.33,769.51,2030526,753.93,769.9,749.33,769.51,2030526,0.0,1.0
+GOOG,2016-04-20 00:00:00+00:00,752.67,758.1315,750.01,758.0,1529217,752.67,758.1315,750.01,758.0,1529217,0.0,1.0
+GOOG,2016-04-21 00:00:00+00:00,759.14,760.45,749.55,755.38,3060490,759.14,760.45,749.55,755.38,3060490,0.0,1.0
+GOOG,2016-04-22 00:00:00+00:00,718.77,736.12,713.61,726.3,5951938,718.77,736.12,713.61,726.3,5951938,0.0,1.0
+GOOG,2016-04-25 00:00:00+00:00,723.15,723.93,715.59,716.1,1959179,723.15,723.93,715.59,716.1,1959179,0.0,1.0
+GOOG,2016-04-26 00:00:00+00:00,708.14,725.766,703.0264,725.42,2744587,708.14,725.766,703.0264,725.42,2744587,0.0,1.0
+GOOG,2016-04-27 00:00:00+00:00,705.84,708.98,692.3651,707.29,3098587,705.84,708.98,692.3651,707.29,3098587,0.0,1.0
+GOOG,2016-04-28 00:00:00+00:00,691.02,714.17,689.55,708.26,2867255,691.02,714.17,689.55,708.26,2867255,0.0,1.0
+GOOG,2016-04-29 00:00:00+00:00,693.01,697.62,689.0,690.7,2487673,693.01,697.62,689.0,690.7,2487673,0.0,1.0
+GOOG,2016-05-02 00:00:00+00:00,698.21,700.64,691.0,697.63,1645265,698.21,700.64,691.0,697.63,1645265,0.0,1.0
+GOOG,2016-05-03 00:00:00+00:00,692.36,697.84,692.0,696.87,1543785,692.36,697.84,692.0,696.87,1543785,0.0,1.0
+GOOG,2016-05-04 00:00:00+00:00,695.7,699.75,689.01,690.49,1693525,695.7,699.75,689.01,690.49,1693525,0.0,1.0
+GOOG,2016-05-05 00:00:00+00:00,701.43,702.3199,695.72,697.7,1683507,701.43,702.3199,695.72,697.7,1683507,0.0,1.0
+GOOG,2016-05-06 00:00:00+00:00,711.12,711.86,698.1067,698.38,1829291,711.12,711.86,698.1067,698.38,1829291,0.0,1.0
+GOOG,2016-05-09 00:00:00+00:00,712.9,718.71,710.0,712.0,1510289,712.9,718.71,710.0,712.0,1510289,0.0,1.0
+GOOG,2016-05-10 00:00:00+00:00,723.18,723.5,715.72,716.75,1569591,723.18,723.5,715.72,716.75,1569591,0.0,1.0
+GOOG,2016-05-11 00:00:00+00:00,715.29,724.48,712.8,723.41,1692063,715.29,724.48,712.8,723.41,1692063,0.0,1.0
+GOOG,2016-05-12 00:00:00+00:00,713.31,719.25,709.0,717.06,1361332,713.31,719.25,709.0,717.06,1361332,0.0,1.0
+GOOG,2016-05-13 00:00:00+00:00,710.83,716.6619,709.26,711.93,1314499,710.83,716.6619,709.26,711.93,1314499,0.0,1.0
+GOOG,2016-05-16 00:00:00+00:00,716.49,718.48,705.65,709.13,1317069,716.49,718.48,705.65,709.13,1317069,0.0,1.0
+GOOG,2016-05-17 00:00:00+00:00,706.23,721.52,704.11,715.99,2001225,706.23,721.52,704.11,715.99,2001225,0.0,1.0
+GOOG,2016-05-18 00:00:00+00:00,706.63,711.6,700.63,703.67,1766836,706.63,711.6,700.63,703.67,1766836,0.0,1.0
+GOOG,2016-05-19 00:00:00+00:00,700.32,706.0,696.8,702.36,1670234,700.32,706.0,696.8,702.36,1670234,0.0,1.0
+GOOG,2016-05-20 00:00:00+00:00,709.74,714.58,700.52,701.62,1828387,709.74,714.58,700.52,701.62,1828387,0.0,1.0
+GOOG,2016-05-23 00:00:00+00:00,704.24,711.4781,704.18,706.53,1330692,704.24,711.4781,704.18,706.53,1330692,0.0,1.0
+GOOG,2016-05-24 00:00:00+00:00,720.09,720.97,706.86,706.86,1929467,720.09,720.97,706.86,706.86,1929467,0.0,1.0
+GOOG,2016-05-25 00:00:00+00:00,725.27,727.51,719.7047,720.76,1632564,725.27,727.51,719.7047,720.76,1632564,0.0,1.0
+GOOG,2016-05-26 00:00:00+00:00,724.12,728.33,720.28,722.87,1576286,724.12,728.33,720.28,722.87,1576286,0.0,1.0
+GOOG,2016-05-27 00:00:00+00:00,732.66,733.936,724.0,724.01,1974962,732.66,733.936,724.0,724.01,1974962,0.0,1.0
+GOOG,2016-05-31 00:00:00+00:00,735.72,739.73,731.26,731.74,2129545,735.72,739.73,731.26,731.74,2129545,0.0,1.0
+GOOG,2016-06-01 00:00:00+00:00,734.15,737.21,730.66,734.53,1253593,734.15,737.21,730.66,734.53,1253593,0.0,1.0
+GOOG,2016-06-02 00:00:00+00:00,730.4,733.02,724.17,732.5,1341807,730.4,733.02,724.17,732.5,1341807,0.0,1.0
+GOOG,2016-06-03 00:00:00+00:00,722.34,729.49,720.56,729.27,1226253,722.34,729.49,720.56,729.27,1226253,0.0,1.0
+GOOG,2016-06-06 00:00:00+00:00,716.55,724.91,714.61,724.91,1566059,716.55,724.91,714.61,724.91,1566059,0.0,1.0
+GOOG,2016-06-07 00:00:00+00:00,716.65,721.98,716.55,719.84,1336754,716.65,721.98,716.55,719.84,1336754,0.0,1.0
+GOOG,2016-06-08 00:00:00+00:00,728.28,728.57,720.58,723.96,1583701,728.28,728.57,720.58,723.96,1583701,0.0,1.0
+GOOG,2016-06-09 00:00:00+00:00,728.58,729.54,722.3361,722.87,988914,728.58,729.54,722.3361,722.87,988914,0.0,1.0
+GOOG,2016-06-10 00:00:00+00:00,719.41,725.89,716.43,719.47,1216443,719.41,725.89,716.43,719.47,1216443,0.0,1.0
+GOOG,2016-06-13 00:00:00+00:00,718.36,725.44,716.51,716.51,1258930,718.36,725.44,716.51,716.51,1258930,0.0,1.0
+GOOG,2016-06-14 00:00:00+00:00,718.27,722.47,713.12,716.48,1306065,718.27,722.47,713.12,716.48,1306065,0.0,1.0
+GOOG,2016-06-15 00:00:00+00:00,718.92,722.98,717.31,719.0,1214517,718.92,722.98,717.31,719.0,1214517,0.0,1.0
+GOOG,2016-06-16 00:00:00+00:00,710.36,716.65,703.26,714.91,1982471,710.36,716.65,703.26,714.91,1982471,0.0,1.0
+GOOG,2016-06-17 00:00:00+00:00,691.72,708.82,688.4515,708.65,3402357,691.72,708.82,688.4515,708.65,3402357,0.0,1.0
+GOOG,2016-06-20 00:00:00+00:00,693.71,702.48,693.41,698.77,2082538,693.71,702.48,693.41,698.77,2082538,0.0,1.0
+GOOG,2016-06-21 00:00:00+00:00,695.94,702.77,692.01,698.4,1465634,695.94,702.77,692.01,698.4,1465634,0.0,1.0
+GOOG,2016-06-22 00:00:00+00:00,697.46,700.86,693.0819,699.06,1184318,697.46,700.86,693.0819,699.06,1184318,0.0,1.0
+GOOG,2016-06-23 00:00:00+00:00,701.87,701.95,687.0,697.45,2171415,701.87,701.95,687.0,697.45,2171415,0.0,1.0
+GOOG,2016-06-24 00:00:00+00:00,675.22,689.4,673.45,675.17,4449022,675.22,689.4,673.45,675.17,4449022,0.0,1.0
+GOOG,2016-06-27 00:00:00+00:00,668.26,672.3,663.284,671.0,2641085,668.26,672.3,663.284,671.0,2641085,0.0,1.0
+GOOG,2016-06-28 00:00:00+00:00,680.04,680.33,673.0,678.97,2173762,680.04,680.33,673.0,678.97,2173762,0.0,1.0
+GOOG,2016-06-29 00:00:00+00:00,684.11,687.4292,681.41,683.0,1932561,684.11,687.4292,681.41,683.0,1932561,0.0,1.0
+GOOG,2016-06-30 00:00:00+00:00,692.1,692.32,683.65,685.47,1597714,692.1,692.32,683.65,685.47,1597714,0.0,1.0
+GOOG,2016-07-01 00:00:00+00:00,699.21,700.65,692.1301,692.2,1344710,699.21,700.65,692.1301,692.2,1344710,0.0,1.0
+GOOG,2016-07-05 00:00:00+00:00,694.49,696.94,688.88,696.06,1462616,694.49,696.94,688.88,696.06,1462616,0.0,1.0
+GOOG,2016-07-06 00:00:00+00:00,697.77,701.68,689.09,689.98,1411925,697.77,701.68,689.09,689.98,1411925,0.0,1.0
+GOOG,2016-07-07 00:00:00+00:00,695.36,698.2,688.215,698.08,1304200,695.36,698.2,688.215,698.08,1304200,0.0,1.0
+GOOG,2016-07-08 00:00:00+00:00,705.63,705.71,696.435,699.5,1575166,705.63,705.71,696.435,699.5,1575166,0.0,1.0
+GOOG,2016-07-11 00:00:00+00:00,715.09,716.51,707.24,708.05,1111762,715.09,716.51,707.24,708.05,1111762,0.0,1.0
+GOOG,2016-07-12 00:00:00+00:00,720.64,722.94,715.91,719.12,1336921,720.64,722.94,715.91,719.12,1336921,0.0,1.0
+GOOG,2016-07-13 00:00:00+00:00,716.98,724.0,716.85,723.62,935876,716.98,724.0,716.85,723.62,935876,0.0,1.0
+GOOG,2016-07-14 00:00:00+00:00,720.95,722.21,718.03,721.58,950193,720.95,722.21,718.03,721.58,950193,0.0,1.0
+GOOG,2016-07-15 00:00:00+00:00,719.85,725.74,719.055,725.73,1279339,719.85,725.74,719.055,725.73,1279339,0.0,1.0
+GOOG,2016-07-18 00:00:00+00:00,733.78,736.13,721.19,722.71,1295476,733.78,736.13,721.19,722.71,1295476,0.0,1.0
+GOOG,2016-07-19 00:00:00+00:00,736.96,736.99,729.0,729.89,1227486,736.96,736.99,729.0,729.89,1227486,0.0,1.0
+GOOG,2016-07-20 00:00:00+00:00,741.19,742.13,737.1,737.33,1289671,741.19,742.13,737.1,737.33,1289671,0.0,1.0
+GOOG,2016-07-21 00:00:00+00:00,738.63,741.69,735.831,740.36,1026306,738.63,741.69,735.831,740.36,1026306,0.0,1.0
+GOOG,2016-07-22 00:00:00+00:00,742.74,743.24,736.56,741.86,1259823,742.74,743.24,736.56,741.86,1259823,0.0,1.0
+GOOG,2016-07-25 00:00:00+00:00,739.77,742.61,737.5,740.67,1032432,739.77,742.61,737.5,740.67,1032432,0.0,1.0
+GOOG,2016-07-26 00:00:00+00:00,738.42,741.69,734.27,739.04,1186738,738.42,741.69,734.27,739.04,1186738,0.0,1.0
+GOOG,2016-07-27 00:00:00+00:00,741.77,744.46,737.0,738.28,1512517,741.77,744.46,737.0,738.28,1512517,0.0,1.0
+GOOG,2016-07-28 00:00:00+00:00,745.91,748.65,739.3,747.04,3530169,745.91,748.65,739.3,747.04,3530169,0.0,1.0
+GOOG,2016-07-29 00:00:00+00:00,768.79,778.55,766.77,772.71,3841482,768.79,778.55,766.77,772.71,3841482,0.0,1.0
+GOOG,2016-08-01 00:00:00+00:00,772.88,780.43,761.09,761.09,2700470,772.88,780.43,761.09,761.09,2700470,0.0,1.0
+GOOG,2016-08-02 00:00:00+00:00,771.07,775.84,767.85,768.69,1784525,771.07,775.84,767.85,768.69,1784525,0.0,1.0
+GOOG,2016-08-03 00:00:00+00:00,773.18,773.21,766.82,767.18,1287421,773.18,773.21,766.82,767.18,1287421,0.0,1.0
+GOOG,2016-08-04 00:00:00+00:00,771.61,774.07,768.795,772.22,1140254,771.61,774.07,768.795,772.22,1140254,0.0,1.0
+GOOG,2016-08-05 00:00:00+00:00,782.22,783.04,772.34,773.78,1801205,782.22,783.04,772.34,773.78,1801205,0.0,1.0
+GOOG,2016-08-08 00:00:00+00:00,781.76,782.63,778.091,782.0,1107857,781.76,782.63,778.091,782.0,1107857,0.0,1.0
+GOOG,2016-08-09 00:00:00+00:00,784.26,788.94,780.57,781.1,1318894,784.26,788.94,780.57,781.1,1318894,0.0,1.0
+GOOG,2016-08-10 00:00:00+00:00,784.68,786.8123,782.778,783.75,786363,784.68,786.8123,782.778,783.75,786363,0.0,1.0
+GOOG,2016-08-11 00:00:00+00:00,784.85,789.75,782.97,785.0,975113,784.85,789.75,782.97,785.0,975113,0.0,1.0
+GOOG,2016-08-12 00:00:00+00:00,783.22,783.395,780.4,781.5,740498,783.22,783.395,780.4,781.5,740498,0.0,1.0
+GOOG,2016-08-15 00:00:00+00:00,782.44,787.49,780.11,783.75,938186,782.44,787.49,780.11,783.75,938186,0.0,1.0
+GOOG,2016-08-16 00:00:00+00:00,777.14,780.98,773.444,780.3,1028047,777.14,780.98,773.444,780.3,1028047,0.0,1.0
+GOOG,2016-08-17 00:00:00+00:00,779.91,780.81,773.53,777.32,924226,779.91,780.81,773.53,777.32,924226,0.0,1.0
+GOOG,2016-08-18 00:00:00+00:00,777.5,782.86,777.0,780.01,719429,777.5,782.86,777.0,780.01,719429,0.0,1.0
+GOOG,2016-08-19 00:00:00+00:00,775.42,777.1,773.13,775.0,861546,775.42,777.1,773.13,775.0,861546,0.0,1.0
+GOOG,2016-08-22 00:00:00+00:00,772.15,774.54,770.0502,773.27,951362,772.15,774.54,770.0502,773.27,951362,0.0,1.0
+GOOG,2016-08-23 00:00:00+00:00,772.08,776.44,771.785,775.48,928232,772.08,776.44,771.785,775.48,928232,0.0,1.0
+GOOG,2016-08-24 00:00:00+00:00,769.64,774.5,767.07,770.58,1071999,769.64,774.5,767.07,770.58,1071999,0.0,1.0
+GOOG,2016-08-25 00:00:00+00:00,769.41,771.89,763.1846,767.0,926883,769.41,771.89,763.1846,767.0,926883,0.0,1.0
+GOOG,2016-08-26 00:00:00+00:00,769.54,776.0799,765.85,769.0,1166681,769.54,776.0799,765.85,769.0,1166681,0.0,1.0
+GOOG,2016-08-29 00:00:00+00:00,772.15,774.99,766.615,768.74,847565,772.15,774.99,766.615,768.74,847565,0.0,1.0
+GOOG,2016-08-30 00:00:00+00:00,769.09,774.466,766.84,769.33,1130029,769.09,774.466,766.84,769.33,1130029,0.0,1.0
+GOOG,2016-08-31 00:00:00+00:00,767.05,769.09,765.38,767.01,1248556,767.05,769.09,765.38,767.01,1248556,0.0,1.0
+GOOG,2016-09-01 00:00:00+00:00,768.78,771.02,764.3,769.25,925131,768.78,771.02,764.3,769.25,925131,0.0,1.0
+GOOG,2016-09-02 00:00:00+00:00,771.46,773.9199,768.41,773.01,1072658,771.46,773.9199,768.41,773.01,1072658,0.0,1.0
+GOOG,2016-09-06 00:00:00+00:00,780.08,782.0,771.0,773.45,1442822,780.08,782.0,771.0,773.45,1442822,0.0,1.0
+GOOG,2016-09-07 00:00:00+00:00,780.35,782.73,776.2,780.0,894021,780.35,782.73,776.2,780.0,894021,0.0,1.0
+GOOG,2016-09-08 00:00:00+00:00,775.32,780.35,773.58,778.59,1270264,775.32,780.35,773.58,778.59,1270264,0.0,1.0
+GOOG,2016-09-09 00:00:00+00:00,759.66,773.245,759.66,770.1,1885496,759.66,773.245,759.66,770.1,1885496,0.0,1.0
+GOOG,2016-09-12 00:00:00+00:00,769.02,770.29,754.0001,755.13,1310986,769.02,770.29,754.0001,755.13,1310986,0.0,1.0
+GOOG,2016-09-13 00:00:00+00:00,759.69,766.2195,755.8,764.48,1395046,759.69,766.2195,755.8,764.48,1395046,0.0,1.0
+GOOG,2016-09-14 00:00:00+00:00,762.49,767.68,759.11,759.61,1094490,762.49,767.68,759.11,759.61,1094490,0.0,1.0
+GOOG,2016-09-15 00:00:00+00:00,771.76,773.8,759.96,762.89,1346751,771.76,773.8,759.96,762.89,1346751,0.0,1.0
+GOOG,2016-09-16 00:00:00+00:00,768.88,769.75,764.66,769.75,2049338,768.88,769.75,764.66,769.75,2049338,0.0,1.0
+GOOG,2016-09-19 00:00:00+00:00,765.7,774.0,764.4406,772.42,1172824,765.7,774.0,764.4406,772.42,1172824,0.0,1.0
+GOOG,2016-09-20 00:00:00+00:00,771.41,773.33,768.53,769.0,978631,771.41,773.33,768.53,769.0,978631,0.0,1.0
+GOOG,2016-09-21 00:00:00+00:00,776.22,777.16,768.301,772.66,1167810,776.22,777.16,768.301,772.66,1167810,0.0,1.0
+GOOG,2016-09-22 00:00:00+00:00,787.21,789.85,778.44,780.0,1486223,787.21,789.85,778.44,780.0,1486223,0.0,1.0
+GOOG,2016-09-23 00:00:00+00:00,786.9,788.93,784.15,786.59,1411937,786.9,788.93,784.15,786.59,1411937,0.0,1.0
+GOOG,2016-09-26 00:00:00+00:00,774.21,782.74,773.07,782.74,1533206,774.21,782.74,773.07,782.74,1533206,0.0,1.0
+GOOG,2016-09-27 00:00:00+00:00,783.01,785.9899,774.308,775.5,1153247,783.01,785.9899,774.308,775.5,1153247,0.0,1.0
+GOOG,2016-09-28 00:00:00+00:00,781.56,781.81,774.97,777.85,1109834,781.56,781.81,774.97,777.85,1109834,0.0,1.0
+GOOG,2016-09-29 00:00:00+00:00,775.01,785.8,774.232,781.44,1314746,775.01,785.8,774.232,781.44,1314746,0.0,1.0
+GOOG,2016-09-30 00:00:00+00:00,777.29,780.94,774.09,776.33,1585333,777.29,780.94,774.09,776.33,1585333,0.0,1.0
+GOOG,2016-10-03 00:00:00+00:00,772.56,776.065,769.5,774.25,1278821,772.56,776.065,769.5,774.25,1278821,0.0,1.0
+GOOG,2016-10-04 00:00:00+00:00,776.43,778.71,772.89,776.03,1201350,776.43,778.71,772.89,776.03,1201350,0.0,1.0
+GOOG,2016-10-05 00:00:00+00:00,776.47,782.07,775.65,779.31,1461151,776.47,782.07,775.65,779.31,1461151,0.0,1.0
+GOOG,2016-10-06 00:00:00+00:00,776.86,780.48,775.54,779.0,1070692,776.86,780.48,775.54,779.0,1070692,0.0,1.0
+GOOG,2016-10-07 00:00:00+00:00,775.08,779.66,770.75,779.66,933158,775.08,779.66,770.75,779.66,933158,0.0,1.0
+GOOG,2016-10-10 00:00:00+00:00,785.94,789.38,775.87,777.71,1174923,785.94,789.38,775.87,777.71,1174923,0.0,1.0
+GOOG,2016-10-11 00:00:00+00:00,783.07,792.28,780.58,786.66,1372461,783.07,792.28,780.58,786.66,1372461,0.0,1.0
+GOOG,2016-10-12 00:00:00+00:00,786.14,788.13,782.06,783.76,937435,786.14,788.13,782.06,783.76,937435,0.0,1.0
+GOOG,2016-10-13 00:00:00+00:00,778.19,781.22,773.0,781.22,1365277,778.19,781.22,773.0,781.22,1365277,0.0,1.0
+GOOG,2016-10-14 00:00:00+00:00,778.53,783.95,776.0,781.65,852487,778.53,783.95,776.0,781.65,852487,0.0,1.0
+GOOG,2016-10-17 00:00:00+00:00,779.96,785.85,777.5,779.8,1092973,779.96,785.85,777.5,779.8,1092973,0.0,1.0
+GOOG,2016-10-18 00:00:00+00:00,795.26,801.61,785.565,787.85,2056903,795.26,801.61,785.565,787.85,2056903,0.0,1.0
+GOOG,2016-10-19 00:00:00+00:00,801.56,804.63,797.635,798.86,1766798,801.56,804.63,797.635,798.86,1766798,0.0,1.0
+GOOG,2016-10-20 00:00:00+00:00,796.97,803.97,796.03,803.3,1757528,796.97,803.97,796.03,803.3,1757528,0.0,1.0
+GOOG,2016-10-21 00:00:00+00:00,799.37,799.5,794.0,795.0,1266181,799.37,799.5,794.0,795.0,1266181,0.0,1.0
+GOOG,2016-10-24 00:00:00+00:00,813.11,815.18,804.82,804.9,1697514,813.11,815.18,804.82,804.9,1697514,0.0,1.0
+GOOG,2016-10-25 00:00:00+00:00,807.67,816.68,805.14,816.68,1576404,807.67,816.68,805.14,816.68,1576404,0.0,1.0
+GOOG,2016-10-26 00:00:00+00:00,799.07,806.98,796.32,806.34,1647733,799.07,806.98,796.32,806.34,1647733,0.0,1.0
+GOOG,2016-10-27 00:00:00+00:00,795.35,803.49,791.5,801.0,2749221,795.35,803.49,791.5,801.0,2749221,0.0,1.0
+GOOG,2016-10-28 00:00:00+00:00,795.37,815.49,793.59,808.35,4269902,795.37,815.49,793.59,808.35,4269902,0.0,1.0
+GOOG,2016-10-31 00:00:00+00:00,784.54,796.86,784.0,795.47,2427284,784.54,796.86,784.0,795.47,2427284,0.0,1.0
+GOOG,2016-11-01 00:00:00+00:00,783.61,789.49,775.54,782.89,2406356,783.61,789.49,775.54,782.89,2406356,0.0,1.0
+GOOG,2016-11-02 00:00:00+00:00,768.7,781.65,763.4496,778.2,1918414,768.7,781.65,763.4496,778.2,1918414,0.0,1.0
+GOOG,2016-11-03 00:00:00+00:00,762.13,769.95,759.03,767.25,1943175,762.13,769.95,759.03,767.25,1943175,0.0,1.0
+GOOG,2016-11-04 00:00:00+00:00,762.02,770.36,750.5611,750.66,2134812,762.02,770.36,750.5611,750.66,2134812,0.0,1.0
+GOOG,2016-11-07 00:00:00+00:00,782.52,785.19,772.55,774.5,1585070,782.52,785.19,772.55,774.5,1585070,0.0,1.0
+GOOG,2016-11-08 00:00:00+00:00,790.51,795.633,780.19,783.4,1366873,790.51,795.633,780.19,783.4,1366873,0.0,1.0
+GOOG,2016-11-09 00:00:00+00:00,785.31,791.2265,771.67,779.94,2607121,785.31,791.2265,771.67,779.94,2607121,0.0,1.0
+GOOG,2016-11-10 00:00:00+00:00,762.56,791.17,752.18,791.17,4745183,762.56,791.17,752.18,791.17,4745183,0.0,1.0
+GOOG,2016-11-11 00:00:00+00:00,754.02,760.78,750.38,756.54,2431815,754.02,760.78,750.38,756.54,2431815,0.0,1.0
+GOOG,2016-11-14 00:00:00+00:00,736.08,757.85,727.54,755.6,3654385,736.08,757.85,727.54,755.6,3654385,0.0,1.0
+GOOG,2016-11-15 00:00:00+00:00,758.49,764.4162,746.97,746.97,2384001,758.49,764.4162,746.97,746.97,2384001,0.0,1.0
+GOOG,2016-11-16 00:00:00+00:00,764.48,766.36,750.51,755.2,1472594,764.48,766.36,750.51,755.2,1472594,0.0,1.0
+GOOG,2016-11-17 00:00:00+00:00,771.23,772.7,764.23,766.92,1304048,771.23,772.7,764.23,766.92,1304048,0.0,1.0
+GOOG,2016-11-18 00:00:00+00:00,760.54,775.0,760.0,771.37,1547145,760.54,775.0,760.0,771.37,1547145,0.0,1.0
+GOOG,2016-11-21 00:00:00+00:00,769.2,769.7,760.6,762.61,1330639,769.2,769.7,760.6,762.61,1330639,0.0,1.0
+GOOG,2016-11-22 00:00:00+00:00,768.27,776.96,767.0,772.63,1593108,768.27,776.96,767.0,772.63,1593108,0.0,1.0
+GOOG,2016-11-23 00:00:00+00:00,760.99,768.2825,755.25,767.73,1478417,760.99,768.2825,755.25,767.73,1478417,0.0,1.0
+GOOG,2016-11-25 00:00:00+00:00,761.68,765.0,760.52,764.26,587421,761.68,765.0,760.52,764.26,587421,0.0,1.0
+GOOG,2016-11-28 00:00:00+00:00,768.24,779.53,759.8,760.0,2188151,768.24,779.53,759.8,760.0,2188151,0.0,1.0
+GOOG,2016-11-29 00:00:00+00:00,770.84,778.5,768.24,771.53,1616618,770.84,778.5,768.24,771.53,1616618,0.0,1.0
+GOOG,2016-11-30 00:00:00+00:00,758.04,772.99,754.83,770.07,2392890,758.04,772.99,754.83,770.07,2392890,0.0,1.0
+GOOG,2016-12-01 00:00:00+00:00,747.92,759.85,737.0245,757.44,3017947,747.92,759.85,737.0245,757.44,3017947,0.0,1.0
+GOOG,2016-12-02 00:00:00+00:00,750.5,754.0,743.1,744.59,1452484,750.5,754.0,743.1,744.59,1452484,0.0,1.0
+GOOG,2016-12-05 00:00:00+00:00,762.52,763.9,752.9,757.71,1394223,762.52,763.9,752.9,757.71,1394223,0.0,1.0
+GOOG,2016-12-06 00:00:00+00:00,759.11,768.83,757.34,764.73,1690689,759.11,768.83,757.34,764.73,1690689,0.0,1.0
+GOOG,2016-12-07 00:00:00+00:00,771.19,771.36,755.8,761.0,1760966,771.19,771.36,755.8,761.0,1760966,0.0,1.0
+GOOG,2016-12-08 00:00:00+00:00,776.42,778.18,767.23,772.48,1488059,776.42,778.18,767.23,772.48,1488059,0.0,1.0
+GOOG,2016-12-09 00:00:00+00:00,789.29,789.43,779.021,780.0,1821914,789.29,789.43,779.021,780.0,1821914,0.0,1.0
+GOOG,2016-12-12 00:00:00+00:00,789.27,791.25,784.3554,785.04,2104117,789.27,791.25,784.3554,785.04,2104117,0.0,1.0
+GOOG,2016-12-13 00:00:00+00:00,796.1,804.3799,793.34,793.9,2145209,796.1,804.3799,793.34,793.9,2145209,0.0,1.0
+GOOG,2016-12-14 00:00:00+00:00,797.07,804.0,794.01,797.4,1704150,797.07,804.0,794.01,797.4,1704150,0.0,1.0
+GOOG,2016-12-15 00:00:00+00:00,797.85,803.0,792.92,797.34,1626499,797.85,803.0,792.92,797.34,1626499,0.0,1.0
+GOOG,2016-12-16 00:00:00+00:00,790.8,800.8558,790.29,800.4,2443796,790.8,800.8558,790.29,800.4,2443796,0.0,1.0
+GOOG,2016-12-19 00:00:00+00:00,794.2,797.66,786.27,790.22,1232087,794.2,797.66,786.27,790.22,1232087,0.0,1.0
+GOOG,2016-12-20 00:00:00+00:00,796.42,798.65,793.27,796.76,951014,796.42,798.65,793.27,796.76,951014,0.0,1.0
+GOOG,2016-12-21 00:00:00+00:00,794.56,796.6757,787.1,795.84,1211346,794.56,796.6757,787.1,795.84,1211346,0.0,1.0
+GOOG,2016-12-22 00:00:00+00:00,791.26,793.32,788.58,792.36,972169,791.26,793.32,788.58,792.36,972169,0.0,1.0
+GOOG,2016-12-23 00:00:00+00:00,789.91,792.74,787.28,790.9,623944,789.91,792.74,787.28,790.9,623944,0.0,1.0
+GOOG,2016-12-27 00:00:00+00:00,791.55,797.86,787.657,790.68,789321,791.55,797.86,787.657,790.68,789321,0.0,1.0
+GOOG,2016-12-28 00:00:00+00:00,785.05,794.23,783.2,793.7,1153824,785.05,794.23,783.2,793.7,1153824,0.0,1.0
+GOOG,2016-12-29 00:00:00+00:00,782.79,785.93,778.92,783.33,744272,782.79,785.93,778.92,783.33,744272,0.0,1.0
+GOOG,2016-12-30 00:00:00+00:00,771.82,782.78,770.41,782.75,1769950,771.82,782.78,770.41,782.75,1769950,0.0,1.0
+GOOG,2017-01-03 00:00:00+00:00,786.14,789.63,775.8,778.81,1657268,786.14,789.63,775.8,778.81,1657268,0.0,1.0
+GOOG,2017-01-04 00:00:00+00:00,786.9,791.34,783.16,788.36,1072958,786.9,791.34,783.16,788.36,1072958,0.0,1.0
+GOOG,2017-01-05 00:00:00+00:00,794.02,794.48,785.02,786.08,1335167,794.02,794.48,785.02,786.08,1335167,0.0,1.0
+GOOG,2017-01-06 00:00:00+00:00,806.15,807.9,792.2041,795.26,1640170,806.15,807.9,792.2041,795.26,1640170,0.0,1.0
+GOOG,2017-01-09 00:00:00+00:00,806.65,809.9664,802.83,806.4,1274645,806.65,809.9664,802.83,806.4,1274645,0.0,1.0
+GOOG,2017-01-10 00:00:00+00:00,804.79,809.1299,803.51,807.86,1176780,804.79,809.1299,803.51,807.86,1176780,0.0,1.0
+GOOG,2017-01-11 00:00:00+00:00,807.91,808.15,801.37,805.0,1065936,807.91,808.15,801.37,805.0,1065936,0.0,1.0
+GOOG,2017-01-12 00:00:00+00:00,806.36,807.39,799.17,807.14,1353057,806.36,807.39,799.17,807.14,1353057,0.0,1.0
+GOOG,2017-01-13 00:00:00+00:00,807.88,811.2244,806.69,807.48,1099215,807.88,811.2244,806.69,807.48,1099215,0.0,1.0
+GOOG,2017-01-17 00:00:00+00:00,804.61,807.14,800.37,807.08,1362115,804.61,807.14,800.37,807.08,1362115,0.0,1.0
+GOOG,2017-01-18 00:00:00+00:00,806.07,806.205,800.99,805.81,1294407,806.07,806.205,800.99,805.81,1294407,0.0,1.0
+GOOG,2017-01-19 00:00:00+00:00,802.175,809.48,801.8,805.12,919325,802.175,809.48,801.8,805.12,919325,0.0,1.0
+GOOG,2017-01-20 00:00:00+00:00,805.02,806.91,801.69,806.91,1670045,805.02,806.91,801.69,806.91,1670045,0.0,1.0
+GOOG,2017-01-23 00:00:00+00:00,819.31,820.87,803.74,807.25,1963628,819.31,820.87,803.74,807.25,1963628,0.0,1.0
+GOOG,2017-01-24 00:00:00+00:00,823.87,825.9,817.821,822.3,1474010,823.87,825.9,817.821,822.3,1474010,0.0,1.0
+GOOG,2017-01-25 00:00:00+00:00,835.67,835.77,825.06,829.62,1627304,835.67,835.77,825.06,829.62,1627304,0.0,1.0
+GOOG,2017-01-26 00:00:00+00:00,832.15,838.0,827.01,837.81,2973891,832.15,838.0,827.01,837.81,2973891,0.0,1.0
+GOOG,2017-01-27 00:00:00+00:00,823.31,841.95,820.44,834.71,2965771,823.31,841.95,820.44,834.71,2965771,0.0,1.0
+GOOG,2017-01-30 00:00:00+00:00,802.32,815.84,799.8,814.66,3246573,802.32,815.84,799.8,814.66,3246573,0.0,1.0
+GOOG,2017-01-31 00:00:00+00:00,796.79,801.25,790.52,796.86,2160556,796.79,801.25,790.52,796.86,2160556,0.0,1.0
+GOOG,2017-02-01 00:00:00+00:00,795.695,801.19,791.19,799.68,2029744,795.695,801.19,791.19,799.68,2029744,0.0,1.0
+GOOG,2017-02-02 00:00:00+00:00,798.53,802.7,792.0,793.8,1532138,798.53,802.7,792.0,793.8,1532138,0.0,1.0
+GOOG,2017-02-03 00:00:00+00:00,801.49,806.0,800.37,802.99,1463448,801.49,806.0,800.37,802.99,1463448,0.0,1.0
+GOOG,2017-02-06 00:00:00+00:00,801.34,801.67,795.2501,799.7,1184483,801.34,801.67,795.2501,799.7,1184483,0.0,1.0
+GOOG,2017-02-07 00:00:00+00:00,806.97,810.5,801.78,803.99,1241221,806.97,810.5,801.78,803.99,1241221,0.0,1.0
+GOOG,2017-02-08 00:00:00+00:00,808.38,811.84,803.1903,807.0,1155990,808.38,811.84,803.1903,807.0,1155990,0.0,1.0
+GOOG,2017-02-09 00:00:00+00:00,809.56,810.66,804.54,809.51,990391,809.56,810.66,804.54,809.51,990391,0.0,1.0
+GOOG,2017-02-10 00:00:00+00:00,813.67,815.25,809.78,811.7,1134976,813.67,815.25,809.78,811.7,1134976,0.0,1.0
+GOOG,2017-02-13 00:00:00+00:00,819.24,820.959,815.49,816.0,1213324,819.24,820.959,815.49,816.0,1213324,0.0,1.0
+GOOG,2017-02-14 00:00:00+00:00,820.45,823.0,816.0,819.0,1054732,820.45,823.0,816.0,819.0,1054732,0.0,1.0
+GOOG,2017-02-15 00:00:00+00:00,818.98,823.0,818.47,819.36,1313617,818.98,823.0,818.47,819.36,1313617,0.0,1.0
+GOOG,2017-02-16 00:00:00+00:00,824.16,824.4,818.98,819.93,1287626,824.16,824.4,818.98,819.93,1287626,0.0,1.0
+GOOG,2017-02-17 00:00:00+00:00,828.07,828.07,821.655,823.02,1611039,828.07,828.07,821.655,823.02,1611039,0.0,1.0
+GOOG,2017-02-21 00:00:00+00:00,831.66,833.45,828.35,828.66,1262337,831.66,833.45,828.35,828.66,1262337,0.0,1.0
+GOOG,2017-02-22 00:00:00+00:00,830.76,833.25,828.64,828.66,987248,830.76,833.25,828.64,828.66,987248,0.0,1.0
+GOOG,2017-02-23 00:00:00+00:00,831.33,832.46,822.88,830.12,1472771,831.33,832.46,822.88,830.12,1472771,0.0,1.0
+GOOG,2017-02-24 00:00:00+00:00,828.64,829.0,824.2,827.73,1392202,828.64,829.0,824.2,827.73,1392202,0.0,1.0
+GOOG,2017-02-27 00:00:00+00:00,829.28,830.5,824.0,824.55,1101466,829.28,830.5,824.0,824.55,1101466,0.0,1.0
+GOOG,2017-02-28 00:00:00+00:00,823.21,828.54,820.2,825.61,2260769,823.21,828.54,820.2,825.61,2260769,0.0,1.0
+GOOG,2017-03-01 00:00:00+00:00,835.24,836.255,827.26,828.85,1496540,835.24,836.255,827.26,828.85,1496540,0.0,1.0
+GOOG,2017-03-02 00:00:00+00:00,830.63,834.51,829.64,833.85,942476,830.63,834.51,829.64,833.85,942476,0.0,1.0
+GOOG,2017-03-03 00:00:00+00:00,829.08,831.36,825.751,830.56,896378,829.08,831.36,825.751,830.56,896378,0.0,1.0
+GOOG,2017-03-06 00:00:00+00:00,827.78,828.88,822.4,826.95,1109037,827.78,828.88,822.4,826.95,1109037,0.0,1.0
+GOOG,2017-03-07 00:00:00+00:00,831.91,833.41,826.52,827.4,1037630,831.91,833.41,826.52,827.4,1037630,0.0,1.0
+GOOG,2017-03-08 00:00:00+00:00,835.37,838.15,831.79,833.51,989773,835.37,838.15,831.79,833.51,989773,0.0,1.0
+GOOG,2017-03-09 00:00:00+00:00,838.68,842.0,834.21,836.0,1261517,838.68,842.0,834.21,836.0,1261517,0.0,1.0
+GOOG,2017-03-10 00:00:00+00:00,843.25,844.91,839.5,843.28,1704024,843.25,844.91,839.5,843.28,1704024,0.0,1.0
+GOOG,2017-03-13 00:00:00+00:00,845.54,848.685,843.25,844.0,1223647,845.54,848.685,843.25,844.0,1223647,0.0,1.0
+GOOG,2017-03-14 00:00:00+00:00,845.62,847.24,840.8,843.64,780198,845.62,847.24,840.8,843.64,780198,0.0,1.0
+GOOG,2017-03-15 00:00:00+00:00,847.2,848.63,840.77,847.59,1381474,847.2,848.63,840.77,847.59,1381474,0.0,1.0
+GOOG,2017-03-16 00:00:00+00:00,848.78,850.85,846.13,849.03,977560,848.78,850.85,846.13,849.03,977560,0.0,1.0
+GOOG,2017-03-17 00:00:00+00:00,852.12,853.4,847.11,851.61,1716471,852.12,853.4,847.11,851.61,1716471,0.0,1.0
+GOOG,2017-03-20 00:00:00+00:00,848.4,850.22,845.15,850.01,1231521,848.4,850.22,845.15,850.01,1231521,0.0,1.0
+GOOG,2017-03-21 00:00:00+00:00,830.46,853.5,829.02,851.4,2463484,830.46,853.5,829.02,851.4,2463484,0.0,1.0
+GOOG,2017-03-22 00:00:00+00:00,829.59,835.55,827.1801,831.91,1401465,829.59,835.55,827.1801,831.91,1401465,0.0,1.0
+GOOG,2017-03-23 00:00:00+00:00,817.58,822.57,812.257,821.0,3487056,817.58,822.57,812.257,821.0,3487056,0.0,1.0
+GOOG,2017-03-24 00:00:00+00:00,814.43,821.93,808.89,820.08,1981006,814.43,821.93,808.89,820.08,1981006,0.0,1.0
+GOOG,2017-03-27 00:00:00+00:00,819.51,821.63,803.37,806.95,1894990,819.51,821.63,803.37,806.95,1894990,0.0,1.0
+GOOG,2017-03-28 00:00:00+00:00,820.92,825.99,814.027,820.41,1620542,820.92,825.99,814.027,820.41,1620542,0.0,1.0
+GOOG,2017-03-29 00:00:00+00:00,831.41,832.765,822.3801,825.0,1786321,831.41,832.765,822.3801,825.0,1786321,0.0,1.0
+GOOG,2017-03-30 00:00:00+00:00,831.5,833.68,829.0,833.5,1055339,831.5,833.68,829.0,833.5,1055339,0.0,1.0
+GOOG,2017-03-31 00:00:00+00:00,829.56,831.64,827.39,828.97,1401893,829.56,831.64,827.39,828.97,1401893,0.0,1.0
+GOOG,2017-04-03 00:00:00+00:00,838.55,840.85,829.22,829.22,1671503,838.55,840.85,829.22,829.22,1671503,0.0,1.0
+GOOG,2017-04-04 00:00:00+00:00,834.57,835.18,829.036,831.36,1045363,834.57,835.18,829.036,831.36,1045363,0.0,1.0
+GOOG,2017-04-05 00:00:00+00:00,831.41,842.45,830.72,835.51,1555328,831.41,842.45,830.72,835.51,1555328,0.0,1.0
+GOOG,2017-04-06 00:00:00+00:00,827.88,836.39,826.46,832.4,1254433,827.88,836.39,826.46,832.4,1254433,0.0,1.0
+GOOG,2017-04-07 00:00:00+00:00,824.67,828.485,820.513,827.96,1056692,824.67,828.485,820.513,827.96,1056692,0.0,1.0
+GOOG,2017-04-10 00:00:00+00:00,824.73,829.35,823.77,825.39,978905,824.73,829.35,823.77,825.39,978905,0.0,1.0
+GOOG,2017-04-11 00:00:00+00:00,823.35,827.427,817.02,824.71,1079732,823.35,827.427,817.02,824.71,1079732,0.0,1.0
+GOOG,2017-04-12 00:00:00+00:00,824.32,826.66,821.02,821.93,900480,824.32,826.66,821.02,821.93,900480,0.0,1.0
+GOOG,2017-04-13 00:00:00+00:00,823.56,826.38,821.44,822.14,1122362,823.56,826.38,821.44,822.14,1122362,0.0,1.0
+GOOG,2017-04-17 00:00:00+00:00,837.17,837.75,824.47,825.01,895015,837.17,837.75,824.47,825.01,895015,0.0,1.0
+GOOG,2017-04-18 00:00:00+00:00,836.82,838.93,832.71,834.22,836722,836.82,838.93,832.71,834.22,836722,0.0,1.0
+GOOG,2017-04-19 00:00:00+00:00,838.21,842.22,836.29,839.79,954330,838.21,842.22,836.29,839.79,954330,0.0,1.0
+GOOG,2017-04-20 00:00:00+00:00,841.65,845.2,839.32,841.44,959031,841.65,845.2,839.32,841.44,959031,0.0,1.0
+GOOG,2017-04-21 00:00:00+00:00,843.19,843.88,840.6,842.88,1323583,843.19,843.88,840.6,842.88,1323583,0.0,1.0
+GOOG,2017-04-24 00:00:00+00:00,862.76,863.45,849.86,851.2,1371581,862.76,863.45,849.86,851.2,1371581,0.0,1.0
+GOOG,2017-04-25 00:00:00+00:00,872.3,875.0,862.81,865.0,1654161,872.3,875.0,862.81,865.0,1654161,0.0,1.0
+GOOG,2017-04-26 00:00:00+00:00,871.73,876.05,867.748,874.23,1188464,871.73,876.05,867.748,874.23,1188464,0.0,1.0
+GOOG,2017-04-27 00:00:00+00:00,874.25,875.4,870.38,873.6,1734197,874.25,875.4,870.38,873.6,1734197,0.0,1.0
+GOOG,2017-04-28 00:00:00+00:00,905.96,916.85,905.77,910.66,3160585,905.96,916.85,905.77,910.66,3160585,0.0,1.0
+GOOG,2017-05-01 00:00:00+00:00,912.57,915.68,901.45,901.94,2100457,912.57,915.68,901.45,901.94,2100457,0.0,1.0
+GOOG,2017-05-02 00:00:00+00:00,916.44,920.77,909.453,909.62,1520766,916.44,920.77,909.453,909.62,1520766,0.0,1.0
+GOOG,2017-05-03 00:00:00+00:00,927.04,928.1,912.543,914.86,1477329,927.04,928.1,912.543,914.86,1477329,0.0,1.0
+GOOG,2017-05-04 00:00:00+00:00,931.66,935.93,924.59,926.07,1405844,931.66,935.93,924.59,926.07,1405844,0.0,1.0
+GOOG,2017-05-05 00:00:00+00:00,927.13,934.9,925.2,933.54,1904731,927.13,934.9,925.2,933.54,1904731,0.0,1.0
+GOOG,2017-05-08 00:00:00+00:00,934.3,936.925,925.26,926.12,1319052,934.3,936.925,925.26,926.12,1319052,0.0,1.0
+GOOG,2017-05-09 00:00:00+00:00,932.17,937.5,929.53,936.95,1575628,932.17,937.5,929.53,936.95,1575628,0.0,1.0
+GOOG,2017-05-10 00:00:00+00:00,928.78,932.0,925.16,931.98,1170055,928.78,932.0,925.16,931.98,1170055,0.0,1.0
+GOOG,2017-05-11 00:00:00+00:00,930.6,932.53,923.03,925.32,830838,930.6,932.53,923.03,925.32,830838,0.0,1.0
+GOOG,2017-05-12 00:00:00+00:00,932.22,933.44,927.85,931.53,1038409,932.22,933.44,927.85,931.53,1038409,0.0,1.0
+GOOG,2017-05-15 00:00:00+00:00,937.08,938.25,929.34,932.95,1094283,937.08,938.25,929.34,932.95,1094283,0.0,1.0
+GOOG,2017-05-16 00:00:00+00:00,943.0,943.11,937.58,940.0,956692,943.0,943.11,937.58,940.0,956692,0.0,1.0
+GOOG,2017-05-17 00:00:00+00:00,919.62,939.333,918.14,935.67,2323389,919.62,939.333,918.14,935.67,2323389,0.0,1.0
+GOOG,2017-05-18 00:00:00+00:00,930.24,933.17,918.75,921.0,1586465,930.24,933.17,918.75,921.0,1586465,0.0,1.0
+GOOG,2017-05-19 00:00:00+00:00,934.01,937.755,931.0,931.47,1382221,934.01,937.755,931.0,931.47,1382221,0.0,1.0
+GOOG,2017-05-22 00:00:00+00:00,941.86,941.883,935.0,935.0,1092176,941.86,941.883,935.0,935.0,1092176,0.0,1.0
+GOOG,2017-05-23 00:00:00+00:00,948.82,951.467,942.575,947.92,1259285,948.82,951.467,942.575,947.92,1259285,0.0,1.0
+GOOG,2017-05-24 00:00:00+00:00,954.96,955.09,949.5,952.98,990248,954.96,955.09,949.5,952.98,990248,0.0,1.0
+GOOG,2017-05-25 00:00:00+00:00,969.54,972.629,955.47,957.33,1645873,969.54,972.629,955.47,957.33,1645873,0.0,1.0
+GOOG,2017-05-26 00:00:00+00:00,971.47,974.98,965.03,969.7,1246186,971.47,974.98,965.03,969.7,1246186,0.0,1.0
+GOOG,2017-05-30 00:00:00+00:00,975.88,976.2,969.49,970.31,1455686,975.88,976.2,969.49,970.31,1455686,0.0,1.0
+GOOG,2017-05-31 00:00:00+00:00,964.86,979.27,960.18,975.02,2426589,964.86,979.27,960.18,975.02,2426589,0.0,1.0
+GOOG,2017-06-01 00:00:00+00:00,966.95,971.5,960.01,968.95,1403200,966.95,971.5,960.01,968.95,1403200,0.0,1.0
+GOOG,2017-06-02 00:00:00+00:00,975.6,975.88,966.0,969.46,1717212,975.6,975.88,966.0,969.46,1717212,0.0,1.0
+GOOG,2017-06-05 00:00:00+00:00,983.68,986.91,975.1,976.55,1221971,983.68,986.91,975.1,976.55,1221971,0.0,1.0
+GOOG,2017-06-06 00:00:00+00:00,976.57,988.25,975.14,983.16,1796904,976.57,988.25,975.14,983.16,1796904,0.0,1.0
+GOOG,2017-06-07 00:00:00+00:00,980.94,983.98,975.94,980.0,1429834,980.94,983.98,975.94,980.0,1429834,0.0,1.0
+GOOG,2017-06-08 00:00:00+00:00,983.41,984.57,977.2,982.35,1451232,983.41,984.57,977.2,982.35,1451232,0.0,1.0
+GOOG,2017-06-09 00:00:00+00:00,949.83,984.5,935.63,984.5,3270248,949.83,984.5,935.63,984.5,3270248,0.0,1.0
+GOOG,2017-06-12 00:00:00+00:00,942.9,949.355,915.233,939.56,3731589,942.9,949.355,915.233,939.56,3731589,0.0,1.0
+GOOG,2017-06-13 00:00:00+00:00,953.4,959.98,944.09,951.91,1995350,953.4,959.98,944.09,951.91,1995350,0.0,1.0
+GOOG,2017-06-14 00:00:00+00:00,950.76,961.15,942.25,959.92,1477033,950.76,961.15,942.25,959.92,1477033,0.0,1.0
+GOOG,2017-06-15 00:00:00+00:00,942.31,943.339,924.44,933.97,2055953,942.31,943.339,924.44,933.97,2055953,0.0,1.0
+GOOG,2017-06-16 00:00:00+00:00,939.78,942.04,931.595,940.0,2921393,939.78,942.04,931.595,940.0,2921393,0.0,1.0
+GOOG,2017-06-19 00:00:00+00:00,957.37,959.99,949.05,949.96,1494191,957.37,959.99,949.05,949.96,1494191,0.0,1.0
+GOOG,2017-06-20 00:00:00+00:00,950.63,961.62,950.01,957.52,1111840,950.63,961.62,950.01,957.52,1111840,0.0,1.0
+GOOG,2017-06-21 00:00:00+00:00,959.45,960.1,950.76,953.64,1192342,959.45,960.1,950.76,953.64,1192342,0.0,1.0
+GOOG,2017-06-22 00:00:00+00:00,957.09,960.72,954.55,958.7,940373,957.09,960.72,954.55,958.7,940373,0.0,1.0
+GOOG,2017-06-23 00:00:00+00:00,965.59,966.0,954.2,956.83,1394008,965.59,966.0,954.2,956.83,1394008,0.0,1.0
+GOOG,2017-06-26 00:00:00+00:00,952.27,973.31,950.79,969.9,1581031,952.27,973.31,950.79,969.9,1581031,0.0,1.0
+GOOG,2017-06-27 00:00:00+00:00,927.33,948.29,926.85,942.46,2553771,927.33,948.29,926.85,942.46,2553771,0.0,1.0
+GOOG,2017-06-28 00:00:00+00:00,940.49,942.75,916.0,929.0,2712222,940.49,942.75,916.0,929.0,2712222,0.0,1.0
+GOOG,2017-06-29 00:00:00+00:00,917.79,931.26,910.62,929.92,3248393,917.79,931.26,910.62,929.92,3248393,0.0,1.0
+GOOG,2017-06-30 00:00:00+00:00,908.73,926.05,908.31,926.05,2035931,908.73,926.05,908.31,926.05,2035931,0.0,1.0
+GOOG,2017-07-03 00:00:00+00:00,898.7,913.94,894.79,912.18,1710189,898.7,913.94,894.79,912.18,1710189,0.0,1.0
+GOOG,2017-07-05 00:00:00+00:00,911.71,914.51,898.5,901.76,1743497,911.71,914.51,898.5,901.76,1743497,0.0,1.0
+GOOG,2017-07-06 00:00:00+00:00,906.69,914.9444,899.7,904.12,1409533,906.69,914.9444,899.7,904.12,1409533,0.0,1.0
+GOOG,2017-07-07 00:00:00+00:00,918.59,921.54,908.85,908.85,1588034,918.59,921.54,908.85,908.85,1588034,0.0,1.0
+GOOG,2017-07-10 00:00:00+00:00,928.8,930.38,919.59,921.77,1189085,928.8,930.38,919.59,921.77,1189085,0.0,1.0
+GOOG,2017-07-11 00:00:00+00:00,930.09,931.43,922.0,929.54,1093281,930.09,931.43,922.0,929.54,1093281,0.0,1.0
+GOOG,2017-07-12 00:00:00+00:00,943.83,946.3,934.47,938.68,1505982,943.83,946.3,934.47,938.68,1505982,0.0,1.0
+GOOG,2017-07-13 00:00:00+00:00,947.16,954.45,943.01,946.29,1291782,947.16,954.45,943.01,946.29,1291782,0.0,1.0
+GOOG,2017-07-14 00:00:00+00:00,955.99,956.91,948.005,952.0,1017632,955.99,956.91,948.005,952.0,1017632,0.0,1.0
+GOOG,2017-07-17 00:00:00+00:00,953.42,960.74,949.241,957.0,1141026,953.42,960.74,949.241,957.0,1141026,0.0,1.0
+GOOG,2017-07-18 00:00:00+00:00,965.4,968.04,950.6,953.0,1131130,965.4,968.04,950.6,953.0,1131130,0.0,1.0
+GOOG,2017-07-19 00:00:00+00:00,970.89,973.04,964.03,967.84,1212814,970.89,973.04,964.03,967.84,1212814,0.0,1.0
+GOOG,2017-07-20 00:00:00+00:00,968.15,975.9,961.51,975.0,1577103,968.15,975.9,961.51,975.0,1577103,0.0,1.0
+GOOG,2017-07-21 00:00:00+00:00,972.92,973.23,960.15,962.25,1665103,972.92,973.23,960.15,962.25,1665103,0.0,1.0
+GOOG,2017-07-24 00:00:00+00:00,980.34,986.2,970.77,972.22,2634669,980.34,986.2,970.77,972.22,2634669,0.0,1.0
+GOOG,2017-07-25 00:00:00+00:00,950.7,959.7,945.4,953.81,4626086,950.7,959.7,945.4,953.81,4626086,0.0,1.0
+GOOG,2017-07-26 00:00:00+00:00,947.8,955.0,942.279,954.68,2056013,947.8,955.0,942.279,954.68,2056013,0.0,1.0
+GOOG,2017-07-27 00:00:00+00:00,934.09,951.78,920.0,951.78,3095263,934.09,951.78,920.0,951.78,3095263,0.0,1.0
+GOOG,2017-07-28 00:00:00+00:00,941.53,943.83,927.5,929.4,1775076,941.53,943.83,927.5,929.4,1775076,0.0,1.0
+GOOG,2017-07-31 00:00:00+00:00,930.5,943.59,926.04,941.89,1952716,930.5,943.59,926.04,941.89,1952716,0.0,1.0
+GOOG,2017-08-01 00:00:00+00:00,930.83,937.447,929.26,932.38,1211553,930.83,937.447,929.26,932.38,1211553,0.0,1.0
+GOOG,2017-08-02 00:00:00+00:00,930.39,932.6,916.68,928.61,1816343,930.39,932.6,916.68,928.61,1816343,0.0,1.0
+GOOG,2017-08-03 00:00:00+00:00,923.65,932.24,922.24,930.34,1179126,923.65,932.24,922.24,930.34,1179126,0.0,1.0
+GOOG,2017-08-04 00:00:00+00:00,927.96,930.307,923.03,926.75,1019159,927.96,930.307,923.03,926.75,1019159,0.0,1.0
+GOOG,2017-08-07 00:00:00+00:00,929.36,931.7,926.5,929.06,1012296,929.36,931.7,926.5,929.06,1012296,0.0,1.0
+GOOG,2017-08-08 00:00:00+00:00,926.79,935.814,925.61,927.09,1039394,926.79,935.814,925.61,927.09,1039394,0.0,1.0
+GOOG,2017-08-09 00:00:00+00:00,922.9,925.98,917.25,920.61,1169431,922.9,925.98,917.25,920.61,1169431,0.0,1.0
+GOOG,2017-08-10 00:00:00+00:00,907.24,919.26,906.13,917.55,1722296,907.24,919.26,906.13,917.55,1722296,0.0,1.0
+GOOG,2017-08-11 00:00:00+00:00,914.39,917.78,905.58,907.97,1190458,914.39,917.78,905.58,907.97,1190458,0.0,1.0
+GOOG,2017-08-14 00:00:00+00:00,922.67,924.668,918.19,922.53,1047828,922.67,924.668,918.19,922.53,1047828,0.0,1.0
+GOOG,2017-08-15 00:00:00+00:00,922.22,926.55,919.82,924.23,873070,922.22,926.55,919.82,924.23,873070,0.0,1.0
+GOOG,2017-08-16 00:00:00+00:00,926.96,932.7,923.445,925.29,988604,926.96,932.7,923.445,925.29,988604,0.0,1.0
+GOOG,2017-08-17 00:00:00+00:00,910.98,926.86,910.98,925.78,1218963,910.98,926.86,910.98,925.78,1218963,0.0,1.0
+GOOG,2017-08-18 00:00:00+00:00,910.67,915.275,907.154,910.31,1333572,910.67,915.275,907.154,910.31,1333572,0.0,1.0
+GOOG,2017-08-21 00:00:00+00:00,906.66,913.0,903.4,910.0,932903,906.66,913.0,903.4,910.0,932903,0.0,1.0
+GOOG,2017-08-22 00:00:00+00:00,924.69,925.86,911.475,912.72,1145571,924.69,925.86,911.475,912.72,1145571,0.0,1.0
+GOOG,2017-08-23 00:00:00+00:00,927.0,929.93,919.36,921.93,1077809,927.0,929.93,919.36,921.93,1077809,0.0,1.0
+GOOG,2017-08-24 00:00:00+00:00,921.28,930.84,915.5,928.66,1218875,921.28,930.84,915.5,928.66,1218875,0.0,1.0
+GOOG,2017-08-25 00:00:00+00:00,915.89,925.555,915.5,923.49,1040693,915.89,925.555,915.5,923.49,1040693,0.0,1.0
+GOOG,2017-08-28 00:00:00+00:00,913.81,919.245,911.87,916.0,1072467,913.81,919.245,911.87,916.0,1072467,0.0,1.0
+GOOG,2017-08-29 00:00:00+00:00,921.29,923.33,905.0,905.1,1180160,921.29,923.33,905.0,905.1,1180160,0.0,1.0
+GOOG,2017-08-30 00:00:00+00:00,929.57,930.819,919.65,920.05,1282093,929.57,930.819,919.65,920.05,1282093,0.0,1.0
+GOOG,2017-08-31 00:00:00+00:00,939.33,941.98,931.76,931.76,1553301,939.33,941.98,931.76,931.76,1553301,0.0,1.0
+GOOG,2017-09-01 00:00:00+00:00,937.34,942.48,935.15,941.13,913404,937.34,942.48,935.15,941.13,913404,0.0,1.0
+GOOG,2017-09-05 00:00:00+00:00,928.45,937.0,921.96,933.08,1202163,928.45,937.0,921.96,933.08,1202163,0.0,1.0
+GOOG,2017-09-06 00:00:00+00:00,927.81,930.915,919.27,930.15,1468808,927.81,930.915,919.27,930.15,1468808,0.0,1.0
+GOOG,2017-09-07 00:00:00+00:00,935.95,936.41,923.62,931.73,1200257,935.95,936.41,923.62,931.73,1200257,0.0,1.0
+GOOG,2017-09-08 00:00:00+00:00,926.5,936.99,924.88,936.49,993832,926.5,936.99,924.88,936.49,993832,0.0,1.0
+GOOG,2017-09-11 00:00:00+00:00,929.08,938.38,926.92,934.25,1247138,929.08,938.38,926.92,934.25,1247138,0.0,1.0
+GOOG,2017-09-12 00:00:00+00:00,932.07,933.48,923.861,932.59,1120449,932.07,933.48,923.861,932.59,1120449,0.0,1.0
+GOOG,2017-09-13 00:00:00+00:00,935.09,937.25,929.86,930.66,1066051,935.09,937.25,929.86,930.66,1066051,0.0,1.0
+GOOG,2017-09-14 00:00:00+00:00,925.11,932.77,924.0,931.25,1389012,925.11,932.77,924.0,931.25,1389012,0.0,1.0
+GOOG,2017-09-15 00:00:00+00:00,920.29,926.49,916.36,924.66,2475031,920.29,926.49,916.36,924.66,2475031,0.0,1.0
+GOOG,2017-09-18 00:00:00+00:00,915.0,922.08,910.6,920.01,1263456,915.0,922.08,910.6,920.01,1263456,0.0,1.0
+GOOG,2017-09-19 00:00:00+00:00,921.81,922.42,912.55,917.42,902415,921.81,922.42,912.55,917.42,902415,0.0,1.0
+GOOG,2017-09-20 00:00:00+00:00,931.58,933.88,922.0,922.98,1518166,931.58,933.88,922.0,922.98,1518166,0.0,1.0
+GOOG,2017-09-21 00:00:00+00:00,932.45,936.53,923.83,933.0,1207656,932.45,936.53,923.83,933.0,1207656,0.0,1.0
+GOOG,2017-09-22 00:00:00+00:00,928.53,934.73,926.48,927.75,1038551,928.53,934.73,926.48,927.75,1038551,0.0,1.0
+GOOG,2017-09-25 00:00:00+00:00,920.97,926.4,909.7,925.45,1822881,920.97,926.4,909.7,925.45,1822881,0.0,1.0
+GOOG,2017-09-26 00:00:00+00:00,924.86,930.82,921.14,923.72,1652848,924.86,930.82,921.14,923.72,1652848,0.0,1.0
+GOOG,2017-09-27 00:00:00+00:00,944.49,949.9,927.74,927.74,2202959,944.49,949.9,927.74,927.74,2202959,0.0,1.0
+GOOG,2017-09-28 00:00:00+00:00,949.5,950.69,940.55,941.36,959648,949.5,950.69,940.55,941.36,959648,0.0,1.0
+GOOG,2017-09-29 00:00:00+00:00,959.11,959.786,951.51,952.0,1533133,959.11,959.786,951.51,952.0,1533133,0.0,1.0
+GOOG,2017-10-02 00:00:00+00:00,953.27,962.54,947.84,959.98,1222026,953.27,962.54,947.84,959.98,1222026,0.0,1.0
+GOOG,2017-10-03 00:00:00+00:00,957.79,958.0,949.14,954.0,881562,957.79,958.0,949.14,954.0,881562,0.0,1.0
+GOOG,2017-10-04 00:00:00+00:00,951.68,960.39,950.69,957.0,881380,951.68,960.39,950.69,957.0,881380,0.0,1.0
+GOOG,2017-10-05 00:00:00+00:00,969.96,970.91,955.18,955.49,1202101,969.96,970.91,955.18,955.49,1202101,0.0,1.0
+GOOG,2017-10-06 00:00:00+00:00,978.89,979.46,963.36,966.7,1142699,978.89,979.46,963.36,966.7,1142699,0.0,1.0
+GOOG,2017-10-09 00:00:00+00:00,977.0,985.425,976.11,980.0,886700,977.0,985.425,976.11,980.0,886700,0.0,1.0
+GOOG,2017-10-10 00:00:00+00:00,972.6,981.57,966.08,980.0,956419,972.6,981.57,966.08,980.0,956419,0.0,1.0
+GOOG,2017-10-11 00:00:00+00:00,989.25,990.71,972.25,973.72,1663731,989.25,990.71,972.25,973.72,1663731,0.0,1.0
+GOOG,2017-10-12 00:00:00+00:00,987.83,994.12,985.0,987.45,1259082,987.83,994.12,985.0,987.45,1259082,0.0,1.0
+GOOG,2017-10-13 00:00:00+00:00,989.68,997.21,989.0,992.0,1143907,989.68,997.21,989.0,992.0,1143907,0.0,1.0
+GOOG,2017-10-16 00:00:00+00:00,992.0,993.907,984.0,992.1,900751,992.0,993.907,984.0,992.1,900751,0.0,1.0
+GOOG,2017-10-17 00:00:00+00:00,992.18,996.44,988.59,990.29,1266399,992.18,996.44,988.59,990.29,1266399,0.0,1.0
+GOOG,2017-10-18 00:00:00+00:00,992.81,996.72,986.975,991.77,1022521,992.81,996.72,986.975,991.77,1022521,0.0,1.0
+GOOG,2017-10-19 00:00:00+00:00,984.45,988.88,978.39,986.0,1282755,984.45,988.88,978.39,986.0,1282755,0.0,1.0
+GOOG,2017-10-20 00:00:00+00:00,988.2,991.0,984.58,989.44,1120038,988.2,991.0,984.58,989.44,1120038,0.0,1.0
+GOOG,2017-10-23 00:00:00+00:00,968.45,989.52,966.12,989.52,1431886,968.45,989.52,966.12,989.52,1431886,0.0,1.0
+GOOG,2017-10-24 00:00:00+00:00,970.54,972.23,961.0,970.0,1155231,970.54,972.23,961.0,970.0,1155231,0.0,1.0
+GOOG,2017-10-25 00:00:00+00:00,973.33,976.09,960.52,968.37,1162606,973.33,976.09,960.52,968.37,1162606,0.0,1.0
+GOOG,2017-10-26 00:00:00+00:00,972.56,987.6,972.2,980.0,1660850,972.56,987.6,972.2,980.0,1660850,0.0,1.0
+GOOG,2017-10-27 00:00:00+00:00,1019.27,1048.39,1008.2,1009.19,5125791,1019.27,1048.39,1008.2,1009.19,5125791,0.0,1.0
+GOOG,2017-10-30 00:00:00+00:00,1017.11,1024.97,1007.5,1014.0,2074619,1017.11,1024.97,1007.5,1014.0,2074619,0.0,1.0
+GOOG,2017-10-31 00:00:00+00:00,1016.64,1024.0,1010.42,1015.22,1324961,1016.64,1024.0,1010.42,1015.22,1324961,0.0,1.0
+GOOG,2017-11-01 00:00:00+00:00,1025.5,1029.67,1016.95,1017.21,1360900,1025.5,1029.67,1016.95,1017.21,1360900,0.0,1.0
+GOOG,2017-11-02 00:00:00+00:00,1025.58,1028.09,1013.01,1021.76,1008190,1025.58,1028.09,1013.01,1021.76,1008190,0.0,1.0
+GOOG,2017-11-03 00:00:00+00:00,1032.48,1032.65,1020.31,1022.11,1058037,1032.48,1032.65,1020.31,1022.11,1058037,0.0,1.0
+GOOG,2017-11-06 00:00:00+00:00,1025.9,1034.87,1025.0,1028.99,1119131,1025.9,1034.87,1025.0,1028.99,1119131,0.0,1.0
+GOOG,2017-11-07 00:00:00+00:00,1033.33,1033.97,1025.13,1027.27,1089887,1033.33,1033.97,1025.13,1027.27,1089887,0.0,1.0
+GOOG,2017-11-08 00:00:00+00:00,1039.85,1043.522,1028.45,1030.52,1088716,1039.85,1043.522,1028.45,1030.52,1088716,0.0,1.0
+GOOG,2017-11-09 00:00:00+00:00,1031.26,1033.99,1019.666,1033.99,1236903,1031.26,1033.99,1019.666,1033.99,1236903,0.0,1.0
+GOOG,2017-11-10 00:00:00+00:00,1028.07,1030.76,1025.28,1026.46,719227,1028.07,1030.76,1025.28,1026.46,719227,0.0,1.0
+GOOG,2017-11-13 00:00:00+00:00,1025.75,1031.58,1022.57,1023.42,878969,1025.75,1031.58,1022.57,1023.42,878969,0.0,1.0
+GOOG,2017-11-14 00:00:00+00:00,1026.0,1026.81,1014.15,1022.59,947273,1026.0,1026.81,1014.15,1022.59,947273,0.0,1.0
+GOOG,2017-11-15 00:00:00+00:00,1020.91,1024.09,1015.42,1019.21,859951,1020.91,1024.09,1015.42,1019.21,859951,0.0,1.0
+GOOG,2017-11-16 00:00:00+00:00,1032.5,1035.92,1022.52,1022.52,1129423,1032.5,1035.92,1022.52,1022.52,1129423,0.0,1.0
+GOOG,2017-11-17 00:00:00+00:00,1019.09,1034.42,1017.75,1034.01,1350144,1019.09,1034.42,1017.75,1034.01,1350144,0.0,1.0
+GOOG,2017-11-20 00:00:00+00:00,1018.38,1022.61,1017.5,1020.26,894844,1018.38,1022.61,1017.5,1020.26,894844,0.0,1.0
+GOOG,2017-11-21 00:00:00+00:00,1034.49,1035.11,1022.655,1023.31,1083715,1034.49,1035.11,1022.655,1023.31,1083715,0.0,1.0
+GOOG,2017-11-22 00:00:00+00:00,1035.96,1039.706,1031.43,1035.0,716661,1035.96,1039.706,1031.43,1035.0,716661,0.0,1.0
+GOOG,2017-11-24 00:00:00+00:00,1040.61,1043.18,1035.0,1035.87,536958,1040.61,1043.18,1035.0,1035.87,536958,0.0,1.0
+GOOG,2017-11-27 00:00:00+00:00,1054.21,1055.46,1038.44,1040.0,1284354,1054.21,1055.46,1038.44,1040.0,1284354,0.0,1.0
+GOOG,2017-11-28 00:00:00+00:00,1047.41,1062.38,1040.0,1055.09,1341000,1047.41,1062.38,1040.0,1055.09,1341000,0.0,1.0
+GOOG,2017-11-29 00:00:00+00:00,1021.66,1044.08,1015.65,1042.68,2438875,1021.66,1044.08,1015.65,1042.68,2438875,0.0,1.0
+GOOG,2017-11-30 00:00:00+00:00,1021.41,1028.49,1015.0,1022.37,1722913,1021.41,1028.49,1015.0,1022.37,1722913,0.0,1.0
+GOOG,2017-12-01 00:00:00+00:00,1010.17,1022.49,1002.02,1015.8,1908944,1010.17,1022.49,1002.02,1015.8,1908944,0.0,1.0
+GOOG,2017-12-04 00:00:00+00:00,998.68,1016.1,995.57,1012.66,1891408,998.68,1016.1,995.57,1012.66,1891408,0.0,1.0
+GOOG,2017-12-05 00:00:00+00:00,1005.15,1020.61,988.28,995.94,2023376,1005.15,1020.61,988.28,995.94,2023376,0.0,1.0
+GOOG,2017-12-06 00:00:00+00:00,1018.38,1024.97,1001.14,1001.5,1254837,1018.38,1024.97,1001.14,1001.5,1254837,0.0,1.0
+GOOG,2017-12-07 00:00:00+00:00,1030.93,1034.24,1018.07,1020.43,1387107,1030.93,1034.24,1018.07,1020.43,1387107,0.0,1.0
+GOOG,2017-12-08 00:00:00+00:00,1037.05,1042.05,1032.52,1037.49,1277894,1037.05,1042.05,1032.52,1037.49,1277894,0.0,1.0
+GOOG,2017-12-11 00:00:00+00:00,1041.1,1043.8,1032.05,1035.5,1119052,1041.1,1043.8,1032.05,1035.5,1119052,0.0,1.0
+GOOG,2017-12-12 00:00:00+00:00,1040.48,1050.31,1033.69,1039.63,1269883,1040.48,1050.31,1033.69,1039.63,1269883,0.0,1.0
+GOOG,2017-12-13 00:00:00+00:00,1040.61,1046.66,1038.38,1046.12,1207286,1040.61,1046.66,1038.38,1046.12,1207286,0.0,1.0
+GOOG,2017-12-14 00:00:00+00:00,1049.15,1058.5,1043.11,1045.0,1545616,1049.15,1058.5,1043.11,1045.0,1545616,0.0,1.0
+GOOG,2017-12-15 00:00:00+00:00,1064.19,1067.62,1049.5,1054.61,3142760,1064.19,1067.62,1049.5,1054.61,3142760,0.0,1.0
+GOOG,2017-12-18 00:00:00+00:00,1077.14,1078.49,1062.0,1066.08,1531522,1077.14,1078.49,1062.0,1066.08,1531522,0.0,1.0
+GOOG,2017-12-19 00:00:00+00:00,1070.68,1076.84,1063.55,1075.2,1254615,1070.68,1076.84,1063.55,1075.2,1254615,0.0,1.0
+GOOG,2017-12-20 00:00:00+00:00,1064.95,1073.38,1061.52,1071.78,1266115,1064.95,1073.38,1061.52,1071.78,1266115,0.0,1.0
+GOOG,2017-12-21 00:00:00+00:00,1063.63,1069.33,1061.79,1064.95,974594,1063.63,1069.33,1061.79,1064.95,974594,0.0,1.0
+GOOG,2017-12-22 00:00:00+00:00,1060.12,1064.2,1059.44,1061.11,734566,1060.12,1064.2,1059.44,1061.11,734566,0.0,1.0
+GOOG,2017-12-26 00:00:00+00:00,1056.74,1060.12,1050.2,1058.07,756324,1056.74,1060.12,1050.2,1058.07,756324,0.0,1.0
+GOOG,2017-12-27 00:00:00+00:00,1049.37,1058.37,1048.05,1057.39,1214775,1049.37,1058.37,1048.05,1057.39,1214775,0.0,1.0
+GOOG,2017-12-28 00:00:00+00:00,1048.14,1054.75,1044.77,1051.6,829623,1048.14,1054.75,1044.77,1051.6,829623,0.0,1.0
+GOOG,2017-12-29 00:00:00+00:00,1046.4,1049.7,1044.9,1046.72,867943,1046.4,1049.7,1044.9,1046.72,867943,0.0,1.0
+GOOG,2018-01-02 00:00:00+00:00,1065.0,1066.94,1045.23,1048.34,1223114,1065.0,1066.94,1045.23,1048.34,1223114,0.0,1.0
+GOOG,2018-01-03 00:00:00+00:00,1082.48,1086.29,1063.21,1064.31,1416093,1082.48,1086.29,1063.21,1064.31,1416093,0.0,1.0
+GOOG,2018-01-04 00:00:00+00:00,1086.4,1093.57,1084.0,1088.0,990510,1086.4,1093.57,1084.0,1088.0,990510,0.0,1.0
+GOOG,2018-01-05 00:00:00+00:00,1102.23,1104.25,1092.0,1094.0,1210974,1102.23,1104.25,1092.0,1094.0,1210974,0.0,1.0
+GOOG,2018-01-08 00:00:00+00:00,1106.94,1111.27,1101.62,1102.23,1003098,1106.94,1111.27,1101.62,1102.23,1003098,0.0,1.0
+GOOG,2018-01-09 00:00:00+00:00,1106.26,1110.57,1101.23,1109.4,897400,1106.26,1110.57,1101.23,1109.4,897400,0.0,1.0
+GOOG,2018-01-10 00:00:00+00:00,1102.61,1104.6,1096.11,1097.1,1038917,1102.61,1104.6,1096.11,1097.1,1038917,0.0,1.0
+GOOG,2018-01-11 00:00:00+00:00,1105.52,1106.53,1099.59,1106.3,962696,1105.52,1106.53,1099.59,1106.3,962696,0.0,1.0
+GOOG,2018-01-12 00:00:00+00:00,1122.26,1124.29,1101.15,1102.41,1701377,1122.26,1124.29,1101.15,1102.41,1701377,0.0,1.0
+GOOG,2018-01-16 00:00:00+00:00,1121.76,1139.91,1117.83,1132.51,1539230,1121.76,1139.91,1117.83,1132.51,1539230,0.0,1.0
+GOOG,2018-01-17 00:00:00+00:00,1131.98,1132.6,1117.01,1126.22,1146089,1131.98,1132.6,1117.01,1126.22,1146089,0.0,1.0
+GOOG,2018-01-18 00:00:00+00:00,1129.79,1132.51,1117.5,1131.41,1148920,1129.79,1132.51,1117.5,1131.41,1148920,0.0,1.0
+GOOG,2018-01-19 00:00:00+00:00,1137.51,1137.86,1128.3,1131.83,1361390,1137.51,1137.86,1128.3,1131.83,1361390,0.0,1.0
+GOOG,2018-01-22 00:00:00+00:00,1155.81,1159.88,1135.11,1137.49,1582504,1155.81,1159.88,1135.11,1137.49,1582504,0.0,1.0
+GOOG,2018-01-23 00:00:00+00:00,1169.97,1171.63,1158.75,1159.85,1199326,1169.97,1171.63,1158.75,1159.85,1199326,0.0,1.0
+GOOG,2018-01-24 00:00:00+00:00,1164.24,1179.86,1161.05,1177.33,1351237,1164.24,1179.86,1161.05,1177.33,1351237,0.0,1.0
+GOOG,2018-01-25 00:00:00+00:00,1170.37,1175.94,1162.76,1172.53,1326436,1170.37,1175.94,1162.76,1172.53,1326436,0.0,1.0
+GOOG,2018-01-26 00:00:00+00:00,1175.84,1175.84,1158.11,1175.08,1825680,1175.84,1175.84,1158.11,1175.08,1825680,0.0,1.0
+GOOG,2018-01-29 00:00:00+00:00,1175.58,1186.89,1171.98,1176.48,1299218,1175.58,1186.89,1171.98,1176.48,1299218,0.0,1.0
+GOOG,2018-01-30 00:00:00+00:00,1163.69,1176.52,1163.52,1167.83,1400132,1163.69,1176.52,1163.52,1167.83,1400132,0.0,1.0
+GOOG,2018-01-31 00:00:00+00:00,1169.94,1173.0,1159.13,1170.57,1486793,1169.94,1173.0,1159.13,1170.57,1486793,0.0,1.0
+GOOG,2018-02-01 00:00:00+00:00,1167.7,1174.0,1157.52,1162.61,1974700,1167.7,1174.0,1157.52,1162.61,1974700,0.0,1.0
+GOOG,2018-02-02 00:00:00+00:00,1111.9,1123.07,1107.28,1122.0,4758496,1111.9,1123.07,1107.28,1122.0,4758496,0.0,1.0
+GOOG,2018-02-05 00:00:00+00:00,1055.8,1110.0,1052.03,1090.6,3336352,1055.8,1110.0,1052.03,1090.6,3336352,0.0,1.0
+GOOG,2018-02-06 00:00:00+00:00,1080.6,1081.71,1023.14,1027.18,3360727,1080.6,1081.71,1023.14,1027.18,3360727,0.0,1.0
+GOOG,2018-02-07 00:00:00+00:00,1048.58,1081.78,1048.26,1081.54,2331374,1048.58,1081.78,1048.26,1081.54,2331374,0.0,1.0
+GOOG,2018-02-08 00:00:00+00:00,1001.52,1058.62,1000.66,1055.41,2720942,1001.52,1058.62,1000.66,1055.41,2720942,0.0,1.0
+GOOG,2018-02-09 00:00:00+00:00,1037.78,1043.97,992.56,1017.25,3267883,1037.78,1043.97,992.56,1017.25,3267883,0.0,1.0
+GOOG,2018-02-12 00:00:00+00:00,1051.94,1061.5,1040.93,1048.0,2038875,1051.94,1061.5,1040.93,1048.0,2038875,0.0,1.0
+GOOG,2018-02-13 00:00:00+00:00,1052.1,1058.37,1044.09,1045.0,1209341,1052.1,1058.37,1044.09,1045.0,1209341,0.0,1.0
+GOOG,2018-02-14 00:00:00+00:00,1069.7,1071.72,1046.75,1048.95,1515444,1069.7,1071.72,1046.75,1048.95,1515444,0.0,1.0
+GOOG,2018-02-15 00:00:00+00:00,1089.52,1091.48,1064.34,1079.07,1777694,1089.52,1091.48,1064.34,1079.07,1777694,0.0,1.0
+GOOG,2018-02-16 00:00:00+00:00,1094.8,1104.67,1088.31,1088.41,1664969,1094.8,1104.67,1088.31,1088.41,1664969,0.0,1.0
+GOOG,2018-02-20 00:00:00+00:00,1102.46,1113.95,1088.52,1090.57,1381603,1102.46,1113.95,1088.52,1090.57,1381603,0.0,1.0
+GOOG,2018-02-21 00:00:00+00:00,1111.34,1133.97,1106.33,1106.47,1493162,1111.34,1133.97,1106.33,1106.47,1493162,0.0,1.0
+GOOG,2018-02-22 00:00:00+00:00,1106.63,1122.82,1102.59,1116.19,1306276,1106.63,1122.82,1102.59,1116.19,1306276,0.0,1.0
+GOOG,2018-02-23 00:00:00+00:00,1126.79,1127.28,1104.71,1112.64,1158377,1126.79,1127.28,1104.71,1112.64,1158377,0.0,1.0
+GOOG,2018-02-26 00:00:00+00:00,1143.75,1143.96,1126.69,1127.8,1492380,1143.75,1143.96,1126.69,1127.8,1492380,0.0,1.0
+GOOG,2018-02-27 00:00:00+00:00,1118.29,1144.04,1118.0,1141.24,1741578,1118.29,1144.04,1118.0,1141.24,1741578,0.0,1.0
+GOOG,2018-02-28 00:00:00+00:00,1104.73,1127.53,1103.24,1123.03,1858051,1104.73,1127.53,1103.24,1123.03,1858051,0.0,1.0
+GOOG,2018-03-01 00:00:00+00:00,1069.52,1110.12,1067.0,1107.87,2515910,1069.52,1110.12,1067.0,1107.87,2515910,0.0,1.0
+GOOG,2018-03-02 00:00:00+00:00,1078.92,1082.0,1048.12,1053.08,2271551,1078.92,1082.0,1048.12,1053.08,2271551,0.0,1.0
+GOOG,2018-03-05 00:00:00+00:00,1090.93,1097.1,1069.0,1075.14,1202174,1090.93,1097.1,1069.0,1075.14,1202174,0.0,1.0
+GOOG,2018-03-06 00:00:00+00:00,1095.06,1101.85,1089.78,1099.22,1532783,1095.06,1101.85,1089.78,1099.22,1532783,0.0,1.0
+GOOG,2018-03-07 00:00:00+00:00,1109.64,1112.22,1085.48,1089.19,1292537,1109.64,1112.22,1085.48,1089.19,1292537,0.0,1.0
+GOOG,2018-03-08 00:00:00+00:00,1126.0,1127.6,1112.8,1115.32,1240299,1126.0,1127.6,1112.8,1115.32,1240299,0.0,1.0
+GOOG,2018-03-09 00:00:00+00:00,1160.04,1160.8,1132.46,1136.0,2074952,1160.04,1160.8,1132.46,1136.0,2074952,0.0,1.0
+GOOG,2018-03-12 00:00:00+00:00,1164.5,1177.05,1157.42,1163.85,2076306,1164.5,1177.05,1157.42,1163.85,2076306,0.0,1.0
+GOOG,2018-03-13 00:00:00+00:00,1138.17,1176.76,1133.33,1170.0,1808098,1138.17,1176.76,1133.33,1170.0,1808098,0.0,1.0
+GOOG,2018-03-14 00:00:00+00:00,1149.49,1158.59,1141.44,1145.21,1192615,1149.49,1158.59,1141.44,1145.21,1192615,0.0,1.0
+GOOG,2018-03-15 00:00:00+00:00,1149.58,1161.08,1134.54,1149.96,1392521,1149.58,1161.08,1134.54,1149.96,1392521,0.0,1.0
+GOOG,2018-03-16 00:00:00+00:00,1135.73,1155.88,1131.96,1154.14,2560277,1135.73,1155.88,1131.96,1154.14,2560277,0.0,1.0
+GOOG,2018-03-19 00:00:00+00:00,1099.82,1121.99,1089.01,1120.01,2339506,1099.82,1121.99,1089.01,1120.01,2339506,0.0,1.0
+GOOG,2018-03-20 00:00:00+00:00,1097.71,1105.2,1083.46,1099.0,1783872,1097.71,1105.2,1083.46,1099.0,1783872,0.0,1.0
+GOOG,2018-03-21 00:00:00+00:00,1090.88,1106.3,1085.15,1092.74,1640709,1090.88,1106.3,1085.15,1092.74,1640709,0.0,1.0
+GOOG,2018-03-22 00:00:00+00:00,1049.08,1082.9,1045.91,1081.88,2580374,1049.08,1082.9,1045.91,1081.88,2580374,0.0,1.0
+GOOG,2018-03-23 00:00:00+00:00,1021.57,1063.36,1021.22,1047.03,2113497,1021.57,1063.36,1021.22,1047.03,2113497,0.0,1.0
+GOOG,2018-03-26 00:00:00+00:00,1053.21,1055.63,1008.4,1046.0,2558385,1053.21,1055.63,1008.4,1046.0,2558385,0.0,1.0
+GOOG,2018-03-27 00:00:00+00:00,1005.1,1064.84,996.92,1063.0,3029471,1005.1,1064.84,996.92,1063.0,3029471,0.0,1.0
+GOOG,2018-03-28 00:00:00+00:00,1004.56,1024.23,980.64,998.0,3369275,1004.56,1024.23,980.64,998.0,3369275,0.0,1.0
+GOOG,2018-03-29 00:00:00+00:00,1031.79,1043.0,1002.9,1011.63,2726830,1031.79,1043.0,1002.9,1011.63,2726830,0.0,1.0
+GOOG,2018-04-02 00:00:00+00:00,1006.47,1034.8,990.37,1022.82,2680400,1006.47,1034.8,990.37,1022.82,2680400,0.0,1.0
+GOOG,2018-04-03 00:00:00+00:00,1013.41,1020.99,994.07,1013.91,2275076,1013.41,1020.99,994.07,1013.91,2275076,0.0,1.0
+GOOG,2018-04-04 00:00:00+00:00,1025.14,1028.72,993.0,993.41,2484651,1025.14,1028.72,993.0,993.41,2484651,0.0,1.0
+GOOG,2018-04-05 00:00:00+00:00,1027.81,1042.79,1020.13,1041.33,1363049,1027.81,1042.79,1020.13,1041.33,1363049,0.0,1.0
+GOOG,2018-04-06 00:00:00+00:00,1007.04,1031.42,1003.03,1020.0,1746430,1007.04,1031.42,1003.03,1020.0,1746430,0.0,1.0
+GOOG,2018-04-09 00:00:00+00:00,1015.45,1039.6,1014.08,1016.8,1751559,1015.45,1039.6,1014.08,1016.8,1751559,0.0,1.0
+GOOG,2018-04-10 00:00:00+00:00,1031.64,1036.28,1011.34,1026.44,2029648,1031.64,1036.28,1011.34,1026.44,2029648,0.0,1.0
+GOOG,2018-04-11 00:00:00+00:00,1019.97,1031.36,1015.87,1027.99,1483881,1019.97,1031.36,1015.87,1027.99,1483881,0.0,1.0
+GOOG,2018-04-12 00:00:00+00:00,1032.51,1040.69,1021.43,1025.04,1359389,1032.51,1040.69,1021.43,1025.04,1359389,0.0,1.0
+GOOG,2018-04-13 00:00:00+00:00,1029.27,1046.42,1022.98,1040.88,1223017,1029.27,1046.42,1022.98,1040.88,1223017,0.0,1.0
+GOOG,2018-04-16 00:00:00+00:00,1037.98,1043.24,1026.74,1037.0,1211208,1037.98,1043.24,1026.74,1037.0,1211208,0.0,1.0
+GOOG,2018-04-17 00:00:00+00:00,1074.16,1077.88,1048.26,1051.37,2320266,1074.16,1077.88,1048.26,1051.37,2320266,0.0,1.0
+GOOG,2018-04-18 00:00:00+00:00,1072.08,1077.43,1066.22,1077.43,1344138,1072.08,1077.43,1066.22,1077.43,1344138,0.0,1.0
+GOOG,2018-04-19 00:00:00+00:00,1087.7,1094.16,1068.18,1069.4,1747671,1087.7,1094.16,1068.18,1069.4,1747671,0.0,1.0
+GOOG,2018-04-20 00:00:00+00:00,1072.96,1092.35,1069.57,1082.0,1889686,1072.96,1092.35,1069.57,1082.0,1889686,0.0,1.0
+GOOG,2018-04-23 00:00:00+00:00,1067.45,1082.72,1060.7,1077.86,2341258,1067.45,1082.72,1060.7,1077.86,2341258,0.0,1.0
+GOOG,2018-04-24 00:00:00+00:00,1019.98,1057.0,1010.59,1052.0,4760260,1019.98,1057.0,1010.59,1052.0,4760260,0.0,1.0
+GOOG,2018-04-25 00:00:00+00:00,1021.18,1032.49,1015.31,1025.52,2391105,1021.18,1032.49,1015.31,1025.52,2391105,0.0,1.0
+GOOG,2018-04-26 00:00:00+00:00,1040.04,1047.98,1018.19,1029.51,2079533,1040.04,1047.98,1018.19,1029.51,2079533,0.0,1.0
+GOOG,2018-04-27 00:00:00+00:00,1030.05,1049.5,1025.59,1046.0,1619796,1030.05,1049.5,1025.59,1046.0,1619796,0.0,1.0
+GOOG,2018-04-30 00:00:00+00:00,1017.33,1037.0,1016.85,1030.01,1671254,1017.33,1037.0,1016.85,1030.01,1671254,0.0,1.0
+GOOG,2018-05-01 00:00:00+00:00,1037.31,1038.47,1008.21,1013.66,1427857,1037.31,1038.47,1008.21,1013.66,1427857,0.0,1.0
+GOOG,2018-05-02 00:00:00+00:00,1024.38,1040.39,1022.87,1028.1,1603081,1024.38,1040.39,1022.87,1028.1,1603081,0.0,1.0
+GOOG,2018-05-03 00:00:00+00:00,1023.72,1029.67,1006.29,1019.0,1815058,1023.72,1029.67,1006.29,1019.0,1815058,0.0,1.0
+GOOG,2018-05-04 00:00:00+00:00,1048.21,1048.51,1016.9,1016.9,1938658,1048.21,1048.51,1016.9,1016.9,1938658,0.0,1.0
+GOOG,2018-05-07 00:00:00+00:00,1054.79,1061.68,1047.1,1049.23,1466065,1054.79,1061.68,1047.1,1049.23,1466065,0.0,1.0
+GOOG,2018-05-08 00:00:00+00:00,1053.91,1060.55,1047.14,1058.54,1217721,1053.91,1060.55,1047.14,1058.54,1217721,0.0,1.0
+GOOG,2018-05-09 00:00:00+00:00,1082.76,1085.44,1056.37,1058.1,2032818,1082.76,1085.44,1056.37,1058.1,2032818,0.0,1.0
+GOOG,2018-05-10 00:00:00+00:00,1097.57,1100.44,1085.64,1086.03,1443025,1097.57,1100.44,1085.64,1086.03,1443025,0.0,1.0
+GOOG,2018-05-11 00:00:00+00:00,1098.26,1101.33,1090.91,1093.6,1253665,1098.26,1101.33,1090.91,1093.6,1253665,0.0,1.0
+GOOG,2018-05-14 00:00:00+00:00,1100.2,1110.75,1099.11,1100.0,1518077,1100.2,1110.75,1099.11,1100.0,1518077,0.0,1.0
+GOOG,2018-05-15 00:00:00+00:00,1079.23,1090.05,1073.47,1090.0,1494872,1079.23,1090.05,1073.47,1090.0,1494872,0.0,1.0
+GOOG,2018-05-16 00:00:00+00:00,1081.77,1089.27,1076.26,1077.31,1097317,1081.77,1089.27,1076.26,1077.31,1097317,0.0,1.0
+GOOG,2018-05-17 00:00:00+00:00,1078.59,1086.87,1073.5,1079.89,1043766,1078.59,1086.87,1073.5,1079.89,1043766,0.0,1.0
+GOOG,2018-05-18 00:00:00+00:00,1066.36,1069.94,1060.68,1061.86,1565240,1066.36,1069.94,1060.68,1061.86,1565240,0.0,1.0
+GOOG,2018-05-21 00:00:00+00:00,1079.58,1088.0,1073.65,1074.06,1023211,1079.58,1088.0,1073.65,1074.06,1023211,0.0,1.0
+GOOG,2018-05-22 00:00:00+00:00,1069.73,1086.59,1066.69,1083.56,1090002,1069.73,1086.59,1066.69,1083.56,1090002,0.0,1.0
+GOOG,2018-05-23 00:00:00+00:00,1079.69,1080.78,1061.71,1065.13,1060683,1079.69,1080.78,1061.71,1065.13,1060683,0.0,1.0
+GOOG,2018-05-24 00:00:00+00:00,1079.24,1080.47,1066.15,1079.0,766773,1079.24,1080.47,1066.15,1079.0,766773,0.0,1.0
+GOOG,2018-05-25 00:00:00+00:00,1075.66,1082.56,1073.78,1079.02,899406,1075.66,1082.56,1073.78,1079.02,899406,0.0,1.0
+GOOG,2018-05-29 00:00:00+00:00,1060.32,1073.37,1055.22,1064.89,1865139,1060.32,1073.37,1055.22,1064.89,1865139,0.0,1.0
+GOOG,2018-05-30 00:00:00+00:00,1067.8,1069.21,1056.83,1063.03,1138457,1067.8,1069.21,1056.83,1063.03,1138457,0.0,1.0
+GOOG,2018-05-31 00:00:00+00:00,1084.99,1097.19,1067.56,1067.56,3088305,1084.99,1097.19,1067.56,1067.56,3088305,0.0,1.0
+GOOG,2018-06-01 00:00:00+00:00,1119.5,1120.0,1098.5,1099.35,2421598,1119.5,1120.0,1098.5,1099.35,2421598,0.0,1.0
+GOOG,2018-06-04 00:00:00+00:00,1139.29,1141.89,1122.01,1122.33,1889579,1139.29,1141.89,1122.01,1122.33,1889579,0.0,1.0
+GOOG,2018-06-05 00:00:00+00:00,1139.66,1145.74,1133.19,1140.99,1677973,1139.66,1145.74,1133.19,1140.99,1677973,0.0,1.0
+GOOG,2018-06-06 00:00:00+00:00,1136.88,1143.0,1125.74,1142.17,1698247,1136.88,1143.0,1125.74,1142.17,1698247,0.0,1.0
+GOOG,2018-06-07 00:00:00+00:00,1123.86,1135.82,1116.52,1131.32,1520020,1123.86,1135.82,1116.52,1131.32,1520020,0.0,1.0
+GOOG,2018-06-08 00:00:00+00:00,1120.87,1126.67,1112.15,1118.18,1290845,1120.87,1126.67,1112.15,1118.18,1290845,0.0,1.0
+GOOG,2018-06-11 00:00:00+00:00,1129.99,1137.26,1118.6,1118.6,1079294,1129.99,1137.26,1118.6,1118.6,1079294,0.0,1.0
+GOOG,2018-06-12 00:00:00+00:00,1139.32,1139.79,1130.73,1131.07,912018,1139.32,1139.79,1130.73,1131.07,912018,0.0,1.0
+GOOG,2018-06-13 00:00:00+00:00,1134.79,1146.5,1133.38,1141.12,1506407,1134.79,1146.5,1133.38,1141.12,1506407,0.0,1.0
+GOOG,2018-06-14 00:00:00+00:00,1152.12,1155.47,1140.64,1143.85,1350868,1152.12,1155.47,1140.64,1143.85,1350868,0.0,1.0
+GOOG,2018-06-15 00:00:00+00:00,1152.26,1153.42,1143.48,1148.86,2122476,1152.26,1153.42,1143.48,1148.86,2122476,0.0,1.0
+GOOG,2018-06-18 00:00:00+00:00,1173.46,1174.31,1143.59,1143.65,1413692,1173.46,1174.31,1143.59,1143.65,1413692,0.0,1.0
+GOOG,2018-06-19 00:00:00+00:00,1168.06,1171.27,1154.01,1158.5,1621018,1168.06,1171.27,1154.01,1158.5,1621018,0.0,1.0
+GOOG,2018-06-20 00:00:00+00:00,1169.84,1186.29,1169.16,1175.31,1648536,1169.84,1186.29,1169.16,1175.31,1648536,0.0,1.0
+GOOG,2018-06-21 00:00:00+00:00,1157.66,1177.3,1152.23,1174.85,1238118,1157.66,1177.3,1152.23,1174.85,1238118,0.0,1.0
+GOOG,2018-06-22 00:00:00+00:00,1155.48,1162.5,1147.26,1159.14,1310967,1155.48,1162.5,1147.26,1159.14,1310967,0.0,1.0
+GOOG,2018-06-25 00:00:00+00:00,1124.81,1143.91,1112.78,1143.6,2157310,1124.81,1143.91,1112.78,1143.6,2157310,0.0,1.0
+GOOG,2018-06-26 00:00:00+00:00,1118.46,1133.21,1116.66,1128.0,1563225,1118.46,1133.21,1116.66,1128.0,1563225,0.0,1.0
+GOOG,2018-06-27 00:00:00+00:00,1103.98,1131.84,1103.62,1121.34,1293892,1103.98,1131.84,1103.62,1121.34,1293892,0.0,1.0
+GOOG,2018-06-28 00:00:00+00:00,1114.22,1122.31,1096.01,1102.09,1072438,1114.22,1122.31,1096.01,1102.09,1072438,0.0,1.0
+GOOG,2018-06-29 00:00:00+00:00,1115.65,1128.23,1115.0,1120.0,1315121,1115.65,1128.23,1115.0,1120.0,1315121,0.0,1.0
+GOOG,2018-07-02 00:00:00+00:00,1127.46,1128.0,1093.8,1099.0,1217311,1127.46,1128.0,1093.8,1099.0,1217311,0.0,1.0
+GOOG,2018-07-03 00:00:00+00:00,1102.89,1135.82,1100.02,1135.82,679034,1102.89,1135.82,1100.02,1135.82,679034,0.0,1.0
+GOOG,2018-07-05 00:00:00+00:00,1124.27,1127.5,1108.48,1110.53,1066685,1124.27,1127.5,1108.48,1110.53,1066685,0.0,1.0
+GOOG,2018-07-06 00:00:00+00:00,1140.17,1140.93,1120.74,1123.58,996079,1140.17,1140.93,1120.74,1123.58,996079,0.0,1.0
+GOOG,2018-07-09 00:00:00+00:00,1154.05,1154.67,1143.42,1148.48,908969,1154.05,1154.67,1143.42,1148.48,908969,0.0,1.0
+GOOG,2018-07-10 00:00:00+00:00,1152.84,1159.59,1149.59,1156.98,798412,1152.84,1159.59,1149.59,1156.98,798412,0.0,1.0
+GOOG,2018-07-11 00:00:00+00:00,1153.9,1164.29,1141.0,1144.59,1119993,1153.9,1164.29,1141.0,1144.59,1119993,0.0,1.0
+GOOG,2018-07-12 00:00:00+00:00,1183.48,1184.41,1155.93,1159.89,1251884,1183.48,1184.41,1155.93,1159.89,1251884,0.0,1.0
+GOOG,2018-07-13 00:00:00+00:00,1188.82,1195.42,1180.0,1185.0,1222072,1188.82,1195.42,1180.0,1185.0,1222072,0.0,1.0
+GOOG,2018-07-16 00:00:00+00:00,1183.86,1191.0,1179.28,1189.39,1055662,1183.86,1191.0,1179.28,1189.39,1055662,0.0,1.0
+GOOG,2018-07-17 00:00:00+00:00,1198.8,1203.04,1170.6,1172.22,1610353,1198.8,1203.04,1170.6,1172.22,1610353,0.0,1.0
+GOOG,2018-07-18 00:00:00+00:00,1195.88,1204.5,1190.34,1196.56,1393606,1195.88,1204.5,1190.34,1196.56,1393606,0.0,1.0
+GOOG,2018-07-19 00:00:00+00:00,1186.96,1200.0,1183.32,1191.0,1276667,1186.96,1200.0,1183.32,1191.0,1276667,0.0,1.0
+GOOG,2018-07-20 00:00:00+00:00,1184.91,1196.86,1184.22,1186.96,1248400,1184.91,1196.86,1184.22,1186.96,1248400,0.0,1.0
+GOOG,2018-07-23 00:00:00+00:00,1205.5,1206.49,1181.0,1181.01,2619234,1205.5,1206.49,1181.0,1181.01,2619234,0.0,1.0
+GOOG,2018-07-24 00:00:00+00:00,1248.08,1266.0,1235.56,1262.59,3318204,1248.08,1266.0,1235.56,1262.59,3318204,0.0,1.0
+GOOG,2018-07-25 00:00:00+00:00,1263.7,1265.86,1239.13,1239.13,2139999,1263.7,1265.86,1239.13,1239.13,2139999,0.0,1.0
+GOOG,2018-07-26 00:00:00+00:00,1268.33,1269.77,1249.02,1251.0,2405638,1268.33,1269.77,1249.02,1251.0,2405638,0.0,1.0
+GOOG,2018-07-27 00:00:00+00:00,1238.5,1273.89,1231.0,1271.0,2130558,1238.5,1273.89,1231.0,1271.0,2130558,0.0,1.0
+GOOG,2018-07-30 00:00:00+00:00,1219.74,1234.92,1211.47,1228.01,1849904,1219.74,1234.92,1211.47,1228.01,1849904,0.0,1.0
+GOOG,2018-07-31 00:00:00+00:00,1217.26,1227.59,1205.6,1220.01,1644722,1217.26,1227.59,1205.6,1220.01,1644722,0.0,1.0
+GOOG,2018-08-01 00:00:00+00:00,1220.01,1233.47,1210.21,1228.0,1567264,1220.01,1233.47,1210.21,1228.0,1567264,0.0,1.0
+GOOG,2018-08-02 00:00:00+00:00,1226.15,1229.88,1204.79,1205.9,1531299,1226.15,1229.88,1204.79,1205.9,1531299,0.0,1.0
+GOOG,2018-08-03 00:00:00+00:00,1223.71,1230.0,1215.06,1229.62,1089896,1223.71,1230.0,1215.06,1229.62,1089896,0.0,1.0
+GOOG,2018-08-06 00:00:00+00:00,1224.77,1226.09,1215.8,1225.0,1081723,1224.77,1226.09,1215.8,1225.0,1081723,0.0,1.0
+GOOG,2018-08-07 00:00:00+00:00,1242.22,1251.17,1236.17,1237.0,1493980,1242.22,1251.17,1236.17,1237.0,1493980,0.0,1.0
+GOOG,2018-08-08 00:00:00+00:00,1245.61,1256.5,1238.01,1240.47,1370913,1245.61,1256.5,1238.01,1240.47,1370913,0.0,1.0
+GOOG,2018-08-09 00:00:00+00:00,1249.1,1255.54,1246.01,1249.9,848601,1249.1,1255.54,1246.01,1249.9,848601,0.0,1.0
+GOOG,2018-08-10 00:00:00+00:00,1237.61,1245.69,1232.0,1243.0,1108919,1237.61,1245.69,1232.0,1243.0,1108919,0.0,1.0
+GOOG,2018-08-13 00:00:00+00:00,1235.01,1249.27,1233.64,1236.98,997346,1235.01,1249.27,1233.64,1236.98,997346,0.0,1.0
+GOOG,2018-08-14 00:00:00+00:00,1242.1,1245.87,1225.11,1235.19,1348194,1242.1,1245.87,1225.11,1235.19,1348194,0.0,1.0
+GOOG,2018-08-15 00:00:00+00:00,1214.38,1235.24,1209.51,1229.26,1828814,1214.38,1235.24,1209.51,1229.26,1828814,0.0,1.0
+GOOG,2018-08-16 00:00:00+00:00,1206.49,1226.0,1202.55,1224.73,1343161,1206.49,1226.0,1202.55,1224.73,1343161,0.0,1.0
+GOOG,2018-08-17 00:00:00+00:00,1200.96,1209.02,1188.24,1202.03,1389645,1200.96,1209.02,1188.24,1202.03,1389645,0.0,1.0
+GOOG,2018-08-20 00:00:00+00:00,1207.77,1211.0,1194.63,1205.02,870772,1207.77,1211.0,1194.63,1205.02,870772,0.0,1.0
+GOOG,2018-08-21 00:00:00+00:00,1201.62,1217.26,1200.35,1208.0,1205580,1201.62,1217.26,1200.35,1208.0,1205580,0.0,1.0
+GOOG,2018-08-22 00:00:00+00:00,1207.33,1211.84,1199.0,1200.0,887389,1207.33,1211.84,1199.0,1200.0,887389,0.0,1.0
+GOOG,2018-08-23 00:00:00+00:00,1205.38,1221.28,1204.24,1207.14,992604,1205.38,1221.28,1204.24,1207.14,992604,0.0,1.0
+GOOG,2018-08-24 00:00:00+00:00,1220.65,1221.65,1206.36,1208.82,946840,1220.65,1221.65,1206.36,1208.82,946840,0.0,1.0
+GOOG,2018-08-27 00:00:00+00:00,1241.82,1243.09,1225.72,1227.6,1156255,1241.82,1243.09,1225.72,1227.6,1156255,0.0,1.0
+GOOG,2018-08-28 00:00:00+00:00,1231.15,1242.55,1228.69,1241.29,1304007,1231.15,1242.55,1228.69,1241.29,1304007,0.0,1.0
+GOOG,2018-08-29 00:00:00+00:00,1249.3,1250.66,1236.36,1237.45,1309312,1249.3,1250.66,1236.36,1237.45,1309312,0.0,1.0
+GOOG,2018-08-30 00:00:00+00:00,1239.12,1253.63,1232.59,1244.23,1331439,1239.12,1253.63,1232.59,1244.23,1331439,0.0,1.0
+GOOG,2018-08-31 00:00:00+00:00,1218.19,1238.66,1211.29,1234.98,1816426,1218.19,1238.66,1211.29,1234.98,1816426,0.0,1.0
+GOOG,2018-09-04 00:00:00+00:00,1197.0,1212.99,1192.5,1204.27,1831045,1197.0,1212.99,1192.5,1204.27,1831045,0.0,1.0
+GOOG,2018-09-05 00:00:00+00:00,1186.48,1199.01,1162.0,1193.8,2061309,1186.48,1199.01,1162.0,1193.8,2061309,0.0,1.0
+GOOG,2018-09-06 00:00:00+00:00,1171.44,1186.3,1152.0,1186.3,1888467,1171.44,1186.3,1152.0,1186.3,1888467,0.0,1.0
+GOOG,2018-09-07 00:00:00+00:00,1164.83,1175.26,1157.21,1158.67,1401404,1164.83,1175.26,1157.21,1158.67,1401404,0.0,1.0
+GOOG,2018-09-10 00:00:00+00:00,1164.64,1174.54,1160.11,1172.19,1115796,1164.64,1174.54,1160.11,1172.19,1115796,0.0,1.0
+GOOG,2018-09-11 00:00:00+00:00,1177.36,1178.68,1156.24,1161.63,1209565,1177.36,1178.68,1156.24,1161.63,1209565,0.0,1.0
+GOOG,2018-09-12 00:00:00+00:00,1162.82,1178.61,1158.36,1172.72,1295472,1162.82,1178.61,1158.36,1172.72,1295472,0.0,1.0
+GOOG,2018-09-13 00:00:00+00:00,1175.33,1178.61,1162.85,1170.74,1431214,1175.33,1178.61,1162.85,1170.74,1431214,0.0,1.0
+GOOG,2018-09-14 00:00:00+00:00,1172.53,1180.42,1168.33,1179.1,943978,1172.53,1180.42,1168.33,1179.1,943978,0.0,1.0
+GOOG,2018-09-17 00:00:00+00:00,1156.05,1177.24,1154.03,1170.14,1306522,1156.05,1177.24,1154.03,1170.14,1306522,0.0,1.0
+GOOG,2018-09-18 00:00:00+00:00,1161.22,1176.08,1157.09,1157.09,1203686,1161.22,1176.08,1157.09,1157.09,1203686,0.0,1.0
+GOOG,2018-09-19 00:00:00+00:00,1171.09,1173.21,1154.58,1164.98,1191386,1171.09,1173.21,1154.58,1164.98,1191386,0.0,1.0
+GOOG,2018-09-20 00:00:00+00:00,1186.87,1189.89,1173.36,1179.99,1225387,1186.87,1189.89,1173.36,1179.99,1225387,0.0,1.0
+GOOG,2018-09-21 00:00:00+00:00,1166.09,1192.21,1166.04,1192.0,4405584,1166.09,1192.21,1166.04,1192.0,4405584,0.0,1.0
+GOOG,2018-09-24 00:00:00+00:00,1173.37,1178.0,1146.91,1157.17,1271017,1173.37,1178.0,1146.91,1157.17,1271017,0.0,1.0
+GOOG,2018-09-25 00:00:00+00:00,1184.65,1186.88,1168.0,1176.15,977731,1184.65,1186.88,1168.0,1176.15,977731,0.0,1.0
+GOOG,2018-09-26 00:00:00+00:00,1180.49,1194.23,1174.77,1185.15,1462253,1180.49,1194.23,1174.77,1185.15,1462253,0.0,1.0
+GOOG,2018-09-27 00:00:00+00:00,1194.64,1202.1,1183.63,1186.73,1260754,1194.64,1202.1,1183.63,1186.73,1260754,0.0,1.0
+GOOG,2018-09-28 00:00:00+00:00,1193.47,1195.41,1184.5,1191.87,1380629,1193.47,1195.41,1184.5,1191.87,1380629,0.0,1.0
+GOOG,2018-10-01 00:00:00+00:00,1195.31,1209.9,1190.3,1199.89,1357604,1195.31,1209.9,1190.3,1199.89,1357604,0.0,1.0
+GOOG,2018-10-02 00:00:00+00:00,1200.11,1209.96,1186.63,1190.96,1687914,1200.11,1209.96,1186.63,1190.96,1687914,0.0,1.0
+GOOG,2018-10-03 00:00:00+00:00,1202.95,1206.41,1193.83,1205.0,1256214,1202.95,1206.41,1193.83,1205.0,1256214,0.0,1.0
+GOOG,2018-10-04 00:00:00+00:00,1168.19,1197.51,1155.58,1195.33,2209490,1168.19,1197.51,1155.58,1195.33,2209490,0.0,1.0
+GOOG,2018-10-05 00:00:00+00:00,1157.35,1173.5,1145.12,1167.5,1184452,1157.35,1173.5,1145.12,1167.5,1184452,0.0,1.0
+GOOG,2018-10-08 00:00:00+00:00,1148.97,1168.0,1127.36,1150.11,1932355,1148.97,1168.0,1127.36,1150.11,1932355,0.0,1.0
+GOOG,2018-10-09 00:00:00+00:00,1138.82,1154.35,1137.57,1146.15,1308764,1138.82,1154.35,1137.57,1146.15,1308764,0.0,1.0
+GOOG,2018-10-10 00:00:00+00:00,1081.22,1132.17,1081.13,1131.08,2675742,1081.22,1132.17,1081.13,1131.08,2675742,0.0,1.0
+GOOG,2018-10-11 00:00:00+00:00,1079.32,1106.4,1068.27,1072.94,2950120,1079.32,1106.4,1068.27,1072.94,2950120,0.0,1.0
+GOOG,2018-10-12 00:00:00+00:00,1110.08,1115.0,1086.4,1108.0,2101303,1110.08,1115.0,1086.4,1108.0,2101303,0.0,1.0
+GOOG,2018-10-15 00:00:00+00:00,1092.25,1113.45,1089.0,1108.91,1372393,1092.25,1113.45,1089.0,1108.91,1372393,0.0,1.0
+GOOG,2018-10-16 00:00:00+00:00,1121.28,1124.22,1102.5,1104.59,1928540,1121.28,1124.22,1102.5,1104.59,1928540,0.0,1.0
+GOOG,2018-10-17 00:00:00+00:00,1115.69,1128.99,1102.19,1126.46,1467226,1115.69,1128.99,1102.19,1126.46,1467226,0.0,1.0
+GOOG,2018-10-18 00:00:00+00:00,1087.97,1121.84,1077.09,1121.84,2094524,1087.97,1121.84,1077.09,1121.84,2094524,0.0,1.0
+GOOG,2018-10-19 00:00:00+00:00,1096.46,1110.36,1087.75,1093.37,1267649,1096.46,1110.36,1087.75,1093.37,1267649,0.0,1.0
+GOOG,2018-10-22 00:00:00+00:00,1101.16,1112.23,1091.0,1103.06,1514220,1101.16,1112.23,1091.0,1103.06,1514220,0.0,1.0
+GOOG,2018-10-23 00:00:00+00:00,1103.69,1107.89,1070.0,1080.89,1848654,1103.69,1107.89,1070.0,1080.89,1848654,0.0,1.0
+GOOG,2018-10-24 00:00:00+00:00,1050.71,1106.12,1048.74,1104.25,1982430,1050.71,1106.12,1048.74,1104.25,1982430,0.0,1.0
+GOOG,2018-10-25 00:00:00+00:00,1095.57,1110.98,1069.55,1071.79,2545839,1095.57,1110.98,1069.55,1071.79,2545839,0.0,1.0
+GOOG,2018-10-26 00:00:00+00:00,1071.47,1106.53,1034.09,1037.03,4187586,1071.47,1106.53,1034.09,1037.03,4187586,0.0,1.0
+GOOG,2018-10-29 00:00:00+00:00,1020.08,1097.04,995.83,1082.47,3880723,1020.08,1097.04,995.83,1082.47,3880723,0.0,1.0
+GOOG,2018-10-30 00:00:00+00:00,1036.21,1037.49,1000.75,1008.46,3212657,1036.21,1037.49,1000.75,1008.46,3212657,0.0,1.0
+GOOG,2018-10-31 00:00:00+00:00,1076.77,1091.94,1057.0,1059.81,2529768,1076.77,1091.94,1057.0,1059.81,2529768,0.0,1.0
+GOOG,2018-11-01 00:00:00+00:00,1070.0,1083.97,1062.46,1075.8,1481979,1070.0,1083.97,1062.46,1075.8,1481979,0.0,1.0
+GOOG,2018-11-02 00:00:00+00:00,1057.79,1082.97,1054.61,1073.73,1839043,1057.79,1082.97,1054.61,1073.73,1839043,0.0,1.0
+GOOG,2018-11-05 00:00:00+00:00,1040.09,1058.47,1021.24,1055.0,2441430,1040.09,1058.47,1021.24,1055.0,2441430,0.0,1.0
+GOOG,2018-11-06 00:00:00+00:00,1055.81,1064.35,1038.07,1039.48,1233306,1055.81,1064.35,1038.07,1039.48,1233306,0.0,1.0
+GOOG,2018-11-07 00:00:00+00:00,1093.39,1095.46,1065.9,1069.0,2058356,1093.39,1095.46,1065.9,1069.0,2058356,0.0,1.0
+GOOG,2018-11-08 00:00:00+00:00,1082.4,1093.27,1072.2,1091.38,1488182,1082.4,1093.27,1072.2,1091.38,1488182,0.0,1.0
+GOOG,2018-11-09 00:00:00+00:00,1066.15,1075.56,1053.11,1073.99,1343313,1066.15,1075.56,1053.11,1073.99,1343313,0.0,1.0
+GOOG,2018-11-12 00:00:00+00:00,1038.63,1062.12,1031.0,1061.39,1471758,1038.63,1062.12,1031.0,1061.39,1471758,0.0,1.0
+GOOG,2018-11-13 00:00:00+00:00,1036.05,1056.61,1031.15,1043.29,1513702,1036.05,1056.61,1031.15,1043.29,1513702,0.0,1.0
+GOOG,2018-11-14 00:00:00+00:00,1043.66,1054.56,1031.0,1050.0,1565945,1043.66,1054.56,1031.0,1050.0,1565945,0.0,1.0
+GOOG,2018-11-15 00:00:00+00:00,1064.71,1071.85,1031.78,1044.71,1836084,1064.71,1071.85,1031.78,1044.71,1836084,0.0,1.0
+GOOG,2018-11-16 00:00:00+00:00,1061.49,1067.0,1048.98,1059.41,1658116,1061.49,1067.0,1048.98,1059.41,1658116,0.0,1.0
+GOOG,2018-11-19 00:00:00+00:00,1020.0,1060.79,1016.26,1057.2,1858614,1020.0,1060.79,1016.26,1057.2,1858614,0.0,1.0
+GOOG,2018-11-20 00:00:00+00:00,1025.76,1031.74,996.02,1000.0,2449130,1025.76,1031.74,996.02,1000.0,2449130,0.0,1.0
+GOOG,2018-11-21 00:00:00+00:00,1037.61,1048.56,1033.47,1036.76,1534274,1037.61,1048.56,1033.47,1036.76,1534274,0.0,1.0
+GOOG,2018-11-23 00:00:00+00:00,1023.88,1037.59,1022.4,1030.0,691462,1023.88,1037.59,1022.4,1030.0,691462,0.0,1.0
+GOOG,2018-11-26 00:00:00+00:00,1048.62,1049.31,1033.91,1038.35,1942822,1048.62,1049.31,1033.91,1038.35,1942822,0.0,1.0
+GOOG,2018-11-27 00:00:00+00:00,1044.41,1057.58,1038.49,1041.0,1803164,1044.41,1057.58,1038.49,1041.0,1803164,0.0,1.0
+GOOG,2018-11-28 00:00:00+00:00,1086.23,1086.84,1035.76,1048.76,2475419,1086.23,1086.84,1035.76,1048.76,2475419,0.0,1.0
+GOOG,2018-11-29 00:00:00+00:00,1088.3,1094.24,1076.0,1076.08,1468859,1088.3,1094.24,1076.0,1076.08,1468859,0.0,1.0
+GOOG,2018-11-30 00:00:00+00:00,1094.43,1095.57,1077.88,1089.07,2580612,1094.43,1095.57,1077.88,1089.07,2580612,0.0,1.0
+GOOG,2018-12-03 00:00:00+00:00,1106.43,1124.65,1103.66,1123.14,1990758,1106.43,1124.65,1103.66,1123.14,1990758,0.0,1.0
+GOOG,2018-12-04 00:00:00+00:00,1050.82,1104.42,1049.98,1103.12,2345166,1050.82,1104.42,1049.98,1103.12,2345166,0.0,1.0
+GOOG,2018-12-06 00:00:00+00:00,1068.73,1071.2,1030.77,1034.26,2769225,1068.73,1071.2,1030.77,1034.26,2769225,0.0,1.0
+GOOG,2018-12-07 00:00:00+00:00,1036.58,1075.26,1028.5,1060.01,2101206,1036.58,1075.26,1028.5,1060.01,2101206,0.0,1.0
+GOOG,2018-12-10 00:00:00+00:00,1039.55,1048.45,1023.29,1035.05,1807725,1039.55,1048.45,1023.29,1035.05,1807725,0.0,1.0
+GOOG,2018-12-11 00:00:00+00:00,1051.75,1060.6,1039.84,1056.49,1394731,1051.75,1060.6,1039.84,1056.49,1394731,0.0,1.0
+GOOG,2018-12-12 00:00:00+00:00,1063.68,1081.65,1062.79,1068.0,1523804,1063.68,1081.65,1062.79,1068.0,1523804,0.0,1.0
+GOOG,2018-12-13 00:00:00+00:00,1061.9,1079.76,1053.93,1068.07,1329768,1061.9,1079.76,1053.93,1068.07,1329768,0.0,1.0
+GOOG,2018-12-14 00:00:00+00:00,1042.1,1062.6,1040.79,1049.98,1686619,1042.1,1062.6,1040.79,1049.98,1686619,0.0,1.0
+GOOG,2018-12-17 00:00:00+00:00,1016.53,1053.15,1007.9,1037.51,2385364,1016.53,1053.15,1007.9,1037.51,2385364,0.0,1.0
+GOOG,2018-12-18 00:00:00+00:00,1028.71,1049.48,1021.44,1026.09,2192533,1028.71,1049.48,1021.44,1026.09,2192533,0.0,1.0
+GOOG,2018-12-19 00:00:00+00:00,1023.01,1062.0,1008.05,1033.99,2479338,1023.01,1062.0,1008.05,1033.99,2479338,0.0,1.0
+GOOG,2018-12-20 00:00:00+00:00,1009.41,1034.22,996.36,1018.13,2673464,1009.41,1034.22,996.36,1018.13,2673464,0.0,1.0
+GOOG,2018-12-21 00:00:00+00:00,979.54,1024.02,973.69,1015.3,4595891,979.54,1024.02,973.69,1015.3,4595891,0.0,1.0
+GOOG,2018-12-24 00:00:00+00:00,976.22,1003.54,970.11,973.9,1590328,976.22,1003.54,970.11,973.9,1590328,0.0,1.0
+GOOG,2018-12-26 00:00:00+00:00,1039.46,1040.0,983.0,989.01,2373270,1039.46,1040.0,983.0,989.01,2373270,0.0,1.0
+GOOG,2018-12-27 00:00:00+00:00,1043.88,1043.89,997.0,1017.15,2109777,1043.88,1043.89,997.0,1017.15,2109777,0.0,1.0
+GOOG,2018-12-28 00:00:00+00:00,1037.08,1055.56,1033.1,1049.62,1413772,1037.08,1055.56,1033.1,1049.62,1413772,0.0,1.0
+GOOG,2018-12-31 00:00:00+00:00,1035.61,1052.7,1023.59,1050.96,1493722,1035.61,1052.7,1023.59,1050.96,1493722,0.0,1.0
+GOOG,2019-01-02 00:00:00+00:00,1045.85,1052.32,1015.71,1016.57,1532608,1045.85,1052.32,1015.71,1016.57,1532608,0.0,1.0
+GOOG,2019-01-03 00:00:00+00:00,1016.06,1056.98,1014.07,1041.0,1841066,1016.06,1056.98,1014.07,1041.0,1841066,0.0,1.0
+GOOG,2019-01-04 00:00:00+00:00,1070.71,1070.84,1027.42,1032.59,2093894,1070.71,1070.84,1027.42,1032.59,2093894,0.0,1.0
+GOOG,2019-01-07 00:00:00+00:00,1068.39,1074.0,1054.76,1071.5,1981874,1068.39,1074.0,1054.76,1071.5,1981874,0.0,1.0
+GOOG,2019-01-08 00:00:00+00:00,1076.28,1084.56,1060.53,1076.11,1765267,1076.28,1084.56,1060.53,1076.11,1765267,0.0,1.0
+GOOG,2019-01-09 00:00:00+00:00,1074.66,1082.63,1066.4,1081.65,1199272,1074.66,1082.63,1066.4,1081.65,1199272,0.0,1.0
+GOOG,2019-01-10 00:00:00+00:00,1070.33,1071.15,1057.71,1067.66,1456421,1070.33,1071.15,1057.71,1067.66,1456421,0.0,1.0
+GOOG,2019-01-11 00:00:00+00:00,1057.19,1063.78,1048.48,1063.18,1520756,1057.19,1063.78,1048.48,1063.18,1520756,0.0,1.0
+GOOG,2019-01-14 00:00:00+00:00,1044.69,1051.53,1041.26,1046.92,1144263,1044.69,1051.53,1041.26,1046.92,1144263,0.0,1.0
+GOOG,2019-01-15 00:00:00+00:00,1077.15,1080.05,1047.34,1050.17,1463570,1077.15,1080.05,1047.34,1050.17,1463570,0.0,1.0
+GOOG,2019-01-16 00:00:00+00:00,1080.97,1092.38,1079.34,1080.0,1331819,1080.97,1092.38,1079.34,1080.0,1331819,0.0,1.0
+GOOG,2019-01-17 00:00:00+00:00,1089.9,1091.8,1073.5,1079.47,1242664,1089.9,1091.8,1073.5,1079.47,1242664,0.0,1.0
+GOOG,2019-01-18 00:00:00+00:00,1098.26,1108.35,1090.9,1100.0,1955559,1098.26,1108.35,1090.9,1100.0,1955559,0.0,1.0
+GOOG,2019-01-22 00:00:00+00:00,1070.52,1091.51,1063.47,1088.0,1613527,1070.52,1091.51,1063.47,1088.0,1613527,0.0,1.0
+GOOG,2019-01-23 00:00:00+00:00,1075.57,1084.93,1059.75,1077.35,966956,1075.57,1084.93,1059.75,1077.35,966956,0.0,1.0
+GOOG,2019-01-24 00:00:00+00:00,1073.9,1079.47,1060.7,1076.48,1361673,1073.9,1079.47,1060.7,1076.48,1361673,0.0,1.0
+GOOG,2019-01-25 00:00:00+00:00,1090.99,1094.0,1081.82,1085.0,1119216,1090.99,1094.0,1081.82,1085.0,1119216,0.0,1.0
+GOOG,2019-01-28 00:00:00+00:00,1070.08,1083.0,1063.8,1080.11,1284281,1070.08,1083.0,1063.8,1080.11,1284281,0.0,1.0
+GOOG,2019-01-29 00:00:00+00:00,1060.62,1075.15,1055.86,1072.68,1021819,1060.62,1075.15,1055.86,1072.68,1021819,0.0,1.0
+GOOG,2019-01-30 00:00:00+00:00,1089.06,1091.0,1066.85,1068.43,1279822,1089.06,1091.0,1066.85,1068.43,1279822,0.0,1.0
+GOOG,2019-01-31 00:00:00+00:00,1116.37,1117.33,1095.41,1103.0,1538324,1116.37,1117.33,1095.41,1103.0,1538324,0.0,1.0
+GOOG,2019-02-01 00:00:00+00:00,1110.75,1125.0,1104.89,1112.4,1462208,1110.75,1125.0,1104.89,1112.4,1462208,0.0,1.0
+GOOG,2019-02-04 00:00:00+00:00,1132.8,1132.8,1109.02,1112.66,2576470,1132.8,1132.8,1109.02,1112.66,2576470,0.0,1.0
+GOOG,2019-02-05 00:00:00+00:00,1145.99,1146.85,1117.25,1124.84,3552194,1145.99,1146.85,1117.25,1124.84,3552194,0.0,1.0
+GOOG,2019-02-06 00:00:00+00:00,1115.23,1147.0,1112.77,1139.57,2105592,1115.23,1147.0,1112.77,1139.57,2105592,0.0,1.0
+GOOG,2019-02-07 00:00:00+00:00,1098.71,1104.84,1086.0,1104.16,2044827,1098.71,1104.84,1086.0,1104.16,2044827,0.0,1.0
+GOOG,2019-02-08 00:00:00+00:00,1095.06,1098.91,1086.55,1087.0,1075769,1095.06,1098.91,1086.55,1087.0,1075769,0.0,1.0
+GOOG,2019-02-11 00:00:00+00:00,1095.01,1105.94,1092.86,1096.95,1065194,1095.01,1105.94,1092.86,1096.95,1065194,0.0,1.0
+GOOG,2019-02-12 00:00:00+00:00,1121.37,1125.3,1105.85,1106.8,1609513,1121.37,1125.3,1105.85,1106.8,1609513,0.0,1.0
+GOOG,2019-02-13 00:00:00+00:00,1120.16,1134.73,1118.5,1124.99,1049781,1120.16,1134.73,1118.5,1124.99,1049781,0.0,1.0
+GOOG,2019-02-14 00:00:00+00:00,1121.67,1128.23,1110.44,1118.05,947632,1121.67,1128.23,1110.44,1118.05,947632,0.0,1.0
+GOOG,2019-02-15 00:00:00+00:00,1113.65,1131.67,1110.65,1130.08,1449830,1113.65,1131.67,1110.65,1130.08,1449830,0.0,1.0
+GOOG,2019-02-19 00:00:00+00:00,1118.56,1121.89,1110.0,1110.0,1046628,1118.56,1121.89,1110.0,1110.0,1046628,0.0,1.0
+GOOG,2019-02-20 00:00:00+00:00,1113.8,1123.41,1105.28,1119.99,1087817,1113.8,1123.41,1105.28,1119.99,1087817,0.0,1.0
+GOOG,2019-02-21 00:00:00+00:00,1096.97,1111.94,1092.52,1110.84,1415473,1096.97,1111.94,1092.52,1110.84,1415473,0.0,1.0
+GOOG,2019-02-22 00:00:00+00:00,1110.37,1111.24,1095.6,1100.9,1049545,1110.37,1111.24,1095.6,1100.9,1049545,0.0,1.0
+GOOG,2019-02-25 00:00:00+00:00,1109.4,1118.54,1107.27,1116.0,1413061,1109.4,1118.54,1107.27,1116.0,1413061,0.0,1.0
+GOOG,2019-02-26 00:00:00+00:00,1115.13,1119.51,1099.92,1105.75,1471743,1115.13,1119.51,1099.92,1105.75,1471743,0.0,1.0
+GOOG,2019-02-27 00:00:00+00:00,1116.05,1117.98,1101.0,1106.95,968760,1116.05,1117.98,1101.0,1106.95,968760,0.0,1.0
+GOOG,2019-02-28 00:00:00+00:00,1119.92,1127.65,1111.01,1111.3,1542609,1119.92,1127.65,1111.01,1111.3,1542609,0.0,1.0
+GOOG,2019-03-01 00:00:00+00:00,1140.99,1142.97,1124.75,1124.9,1450316,1140.99,1142.97,1124.75,1124.9,1450316,0.0,1.0
+GOOG,2019-03-04 00:00:00+00:00,1147.8,1158.28,1130.69,1146.99,1446047,1147.8,1158.28,1130.69,1146.99,1446047,0.0,1.0
+GOOG,2019-03-05 00:00:00+00:00,1162.03,1169.61,1146.19,1150.06,1443174,1162.03,1169.61,1146.19,1150.06,1443174,0.0,1.0
+GOOG,2019-03-06 00:00:00+00:00,1157.86,1167.57,1155.49,1162.49,1099289,1157.86,1167.57,1155.49,1162.49,1099289,0.0,1.0
+GOOG,2019-03-07 00:00:00+00:00,1143.3,1156.76,1134.91,1155.72,1166559,1143.3,1156.76,1134.91,1155.72,1166559,0.0,1.0
+GOOG,2019-03-08 00:00:00+00:00,1142.32,1147.08,1123.3,1126.73,1212489,1142.32,1147.08,1123.3,1126.73,1212489,0.0,1.0
+GOOG,2019-03-11 00:00:00+00:00,1175.76,1176.19,1144.45,1144.45,1719192,1175.76,1176.19,1144.45,1144.45,1719192,0.0,1.0
+GOOG,2019-03-12 00:00:00+00:00,1193.2,1200.0,1178.26,1178.26,2013115,1193.2,1200.0,1178.26,1178.26,2013115,0.0,1.0
+GOOG,2019-03-13 00:00:00+00:00,1193.32,1200.93,1191.94,1200.64,1435936,1193.32,1200.93,1191.94,1200.64,1435936,0.0,1.0
+GOOG,2019-03-14 00:00:00+00:00,1185.55,1197.88,1184.48,1194.51,1172815,1185.55,1197.88,1184.48,1194.51,1172815,0.0,1.0
+GOOG,2019-03-15 00:00:00+00:00,1184.46,1196.57,1182.61,1193.38,2459957,1184.46,1196.57,1182.61,1193.38,2459957,0.0,1.0
+GOOG,2019-03-18 00:00:00+00:00,1184.26,1190.0,1177.42,1183.3,1292633,1184.26,1190.0,1177.42,1183.3,1292633,0.0,1.0
+GOOG,2019-03-19 00:00:00+00:00,1198.85,1200.0,1185.87,1188.81,1520688,1198.85,1200.0,1185.87,1188.81,1520688,0.0,1.0
+GOOG,2019-03-20 00:00:00+00:00,1223.97,1227.14,1196.17,1197.35,2227786,1223.97,1227.14,1196.17,1197.35,2227786,0.0,1.0
+GOOG,2019-03-21 00:00:00+00:00,1231.54,1231.79,1213.15,1216.0,1204045,1231.54,1231.79,1213.15,1216.0,1204045,0.0,1.0
+GOOG,2019-03-22 00:00:00+00:00,1205.5,1230.0,1202.83,1226.32,1714247,1205.5,1230.0,1202.83,1226.32,1714247,0.0,1.0
+GOOG,2019-03-25 00:00:00+00:00,1193.0,1206.4,1187.04,1196.93,1496843,1193.0,1206.4,1187.04,1196.93,1496843,0.0,1.0
+GOOG,2019-03-26 00:00:00+00:00,1184.62,1202.83,1176.72,1198.53,1901156,1184.62,1202.83,1176.72,1198.53,1901156,0.0,1.0
+GOOG,2019-03-27 00:00:00+00:00,1173.02,1187.56,1159.37,1185.5,1400240,1173.02,1187.56,1159.37,1185.5,1400240,0.0,1.0
+GOOG,2019-03-28 00:00:00+00:00,1168.49,1171.57,1159.43,1171.54,1012430,1168.49,1171.57,1159.43,1171.54,1012430,0.0,1.0
+GOOG,2019-03-29 00:00:00+00:00,1173.31,1178.99,1162.88,1174.9,1269979,1173.31,1178.99,1162.88,1174.9,1269979,0.0,1.0
+GOOG,2019-04-01 00:00:00+00:00,1194.43,1196.66,1182.0,1184.1,1252757,1194.43,1196.66,1182.0,1184.1,1252757,0.0,1.0
+GOOG,2019-04-02 00:00:00+00:00,1200.49,1201.35,1185.71,1195.32,827973,1200.49,1201.35,1185.71,1195.32,827973,0.0,1.0
+GOOG,2019-04-03 00:00:00+00:00,1205.92,1216.3,1200.5,1207.48,1017838,1205.92,1216.3,1200.5,1207.48,1017838,0.0,1.0
+GOOG,2019-04-04 00:00:00+00:00,1215.0,1215.67,1204.13,1205.94,950747,1215.0,1215.67,1204.13,1205.94,950747,0.0,1.0
+GOOG,2019-04-05 00:00:00+00:00,1207.15,1216.22,1205.03,1214.99,907152,1207.15,1216.22,1205.03,1214.99,907152,0.0,1.0
+GOOG,2019-04-08 00:00:00+00:00,1203.84,1208.69,1199.86,1207.89,860363,1203.84,1208.69,1199.86,1207.89,860363,0.0,1.0
+GOOG,2019-04-09 00:00:00+00:00,1197.25,1202.29,1193.08,1196.0,876381,1197.25,1202.29,1193.08,1196.0,876381,0.0,1.0
+GOOG,2019-04-10 00:00:00+00:00,1202.16,1203.79,1196.43,1200.68,724643,1202.16,1203.79,1196.43,1200.68,724643,0.0,1.0
+GOOG,2019-04-11 00:00:00+00:00,1204.62,1207.96,1200.13,1203.96,710231,1204.62,1207.96,1200.13,1203.96,710231,0.0,1.0
+GOOG,2019-04-12 00:00:00+00:00,1217.87,1218.35,1208.11,1210.0,933794,1217.87,1218.35,1208.11,1210.0,933794,0.0,1.0
+GOOG,2019-04-15 00:00:00+00:00,1221.1,1224.2,1209.11,1218.0,1187519,1221.1,1224.2,1209.11,1218.0,1187519,0.0,1.0
+GOOG,2019-04-16 00:00:00+00:00,1227.13,1230.82,1220.12,1225.0,856304,1227.13,1230.82,1220.12,1225.0,856304,0.0,1.0
+GOOG,2019-04-17 00:00:00+00:00,1236.34,1240.56,1227.82,1233.0,1221930,1236.34,1240.56,1227.82,1233.0,1221930,0.0,1.0
+GOOG,2019-04-18 00:00:00+00:00,1236.37,1242.0,1234.61,1239.18,1331823,1236.37,1242.0,1234.61,1239.18,1331823,0.0,1.0
+GOOG,2019-04-22 00:00:00+00:00,1248.84,1249.09,1228.31,1235.99,807334,1248.84,1249.09,1228.31,1235.99,807334,0.0,1.0
+GOOG,2019-04-23 00:00:00+00:00,1264.55,1269.0,1246.38,1250.69,1319910,1264.55,1269.0,1246.38,1250.69,1319910,0.0,1.0
+GOOG,2019-04-24 00:00:00+00:00,1256.0,1268.01,1255.0,1264.12,1018753,1256.0,1268.01,1255.0,1264.12,1018753,0.0,1.0
+GOOG,2019-04-25 00:00:00+00:00,1263.45,1267.41,1252.03,1264.77,1107295,1263.45,1267.41,1252.03,1264.77,1107295,0.0,1.0
+GOOG,2019-04-26 00:00:00+00:00,1272.18,1273.07,1260.32,1269.0,1241428,1272.18,1273.07,1260.32,1269.0,1241428,0.0,1.0
+GOOG,2019-04-29 00:00:00+00:00,1287.58,1289.27,1266.29,1274.0,2499432,1287.58,1289.27,1266.29,1274.0,2499432,0.0,1.0
+GOOG,2019-04-30 00:00:00+00:00,1188.48,1192.81,1175.0,1185.0,6207027,1188.48,1192.81,1175.0,1185.0,6207027,0.0,1.0
+GOOG,2019-05-01 00:00:00+00:00,1168.08,1188.05,1167.18,1188.05,2642983,1168.08,1188.05,1167.18,1188.05,2642983,0.0,1.0
+GOOG,2019-05-02 00:00:00+00:00,1162.61,1174.19,1155.0,1167.76,1944817,1162.61,1174.19,1155.0,1167.76,1944817,0.0,1.0
+GOOG,2019-05-03 00:00:00+00:00,1185.4,1186.8,1169.0,1173.65,1980653,1185.4,1186.8,1169.0,1173.65,1980653,0.0,1.0
+GOOG,2019-05-06 00:00:00+00:00,1189.39,1190.85,1166.26,1166.26,1563943,1189.39,1190.85,1166.26,1166.26,1563943,0.0,1.0
+GOOG,2019-05-07 00:00:00+00:00,1174.1,1190.44,1161.04,1180.47,1551368,1174.1,1190.44,1161.04,1180.47,1551368,0.0,1.0
+GOOG,2019-05-08 00:00:00+00:00,1166.27,1180.42,1165.74,1172.01,1309514,1166.27,1180.42,1165.74,1172.01,1309514,0.0,1.0
+GOOG,2019-05-09 00:00:00+00:00,1162.38,1169.66,1150.85,1159.03,1185973,1162.38,1169.66,1150.85,1159.03,1185973,0.0,1.0
+GOOG,2019-05-10 00:00:00+00:00,1164.27,1172.6,1142.5,1163.59,1314546,1164.27,1172.6,1142.5,1163.59,1314546,0.0,1.0
+GOOG,2019-05-13 00:00:00+00:00,1132.03,1147.94,1122.11,1141.96,1860648,1132.03,1147.94,1122.11,1141.96,1860648,0.0,1.0
+GOOG,2019-05-14 00:00:00+00:00,1120.44,1140.42,1119.55,1137.21,1836604,1120.44,1140.42,1119.55,1137.21,1836604,0.0,1.0
+GOOG,2019-05-15 00:00:00+00:00,1164.21,1171.33,1116.67,1117.87,2289302,1164.21,1171.33,1116.67,1117.87,2289302,0.0,1.0
+GOOG,2019-05-16 00:00:00+00:00,1178.98,1188.16,1162.84,1164.51,1531404,1178.98,1188.16,1162.84,1164.51,1531404,0.0,1.0
+GOOG,2019-05-17 00:00:00+00:00,1162.3,1180.15,1160.01,1168.47,1208623,1162.3,1180.15,1160.01,1168.47,1208623,0.0,1.0
+GOOG,2019-05-20 00:00:00+00:00,1138.85,1146.8,1131.44,1144.5,1353292,1138.85,1146.8,1131.44,1144.5,1353292,0.0,1.0
+GOOG,2019-05-21 00:00:00+00:00,1149.63,1152.71,1137.94,1148.49,1160158,1149.63,1152.71,1137.94,1148.49,1160158,0.0,1.0
+GOOG,2019-05-22 00:00:00+00:00,1151.42,1158.52,1145.89,1146.75,914839,1151.42,1158.52,1145.89,1146.75,914839,0.0,1.0
+GOOG,2019-05-23 00:00:00+00:00,1140.77,1145.97,1129.22,1140.5,1199300,1140.77,1145.97,1129.22,1140.5,1199300,0.0,1.0
+GOOG,2019-05-24 00:00:00+00:00,1133.47,1149.77,1131.66,1147.36,1112341,1133.47,1149.77,1131.66,1147.36,1112341,0.0,1.0
+GOOG,2019-05-28 00:00:00+00:00,1134.15,1151.59,1133.12,1134.0,1365166,1134.15,1151.59,1133.12,1134.0,1365166,0.0,1.0
+GOOG,2019-05-29 00:00:00+00:00,1116.46,1129.1,1108.22,1127.52,1538212,1116.46,1129.1,1108.22,1127.52,1538212,0.0,1.0
+GOOG,2019-05-30 00:00:00+00:00,1117.95,1123.13,1112.12,1115.54,951873,1117.95,1123.13,1112.12,1115.54,951873,0.0,1.0
+GOOG,2019-05-31 00:00:00+00:00,1103.63,1109.6,1100.18,1101.29,1508203,1103.63,1109.6,1100.18,1101.29,1508203,0.0,1.0
+GOOG,2019-06-03 00:00:00+00:00,1036.23,1065.5,1025.0,1065.5,5130576,1036.23,1065.5,1025.0,1065.5,5130576,0.0,1.0
+GOOG,2019-06-04 00:00:00+00:00,1053.05,1056.05,1033.69,1042.9,2833483,1053.05,1056.05,1033.69,1042.9,2833483,0.0,1.0
+GOOG,2019-06-05 00:00:00+00:00,1042.22,1053.55,1030.49,1051.54,2168439,1042.22,1053.55,1030.49,1051.54,2168439,0.0,1.0
+GOOG,2019-06-06 00:00:00+00:00,1044.34,1047.49,1033.7,1044.99,1703244,1044.34,1047.49,1033.7,1044.99,1703244,0.0,1.0
+GOOG,2019-06-07 00:00:00+00:00,1066.04,1070.92,1048.4,1050.63,1802370,1066.04,1070.92,1048.4,1050.63,1802370,0.0,1.0
+GOOG,2019-06-10 00:00:00+00:00,1080.38,1092.66,1072.32,1072.98,1464248,1080.38,1092.66,1072.32,1072.98,1464248,0.0,1.0
+GOOG,2019-06-11 00:00:00+00:00,1078.72,1101.99,1077.6,1093.98,1437063,1078.72,1101.99,1077.6,1093.98,1437063,0.0,1.0
+GOOG,2019-06-12 00:00:00+00:00,1077.03,1080.93,1067.54,1078.0,1061255,1077.03,1080.93,1067.54,1078.0,1061255,0.0,1.0
+GOOG,2019-06-13 00:00:00+00:00,1088.77,1094.17,1080.15,1083.64,1058000,1088.77,1094.17,1080.15,1083.64,1058000,0.0,1.0
+GOOG,2019-06-14 00:00:00+00:00,1085.35,1092.69,1080.17,1086.42,1111643,1085.35,1092.69,1080.17,1086.42,1111643,0.0,1.0
+GOOG,2019-06-17 00:00:00+00:00,1092.5,1099.18,1086.28,1086.28,941602,1092.5,1099.18,1086.28,1086.28,941602,0.0,1.0
+GOOG,2019-06-18 00:00:00+00:00,1103.6,1116.39,1098.99,1109.69,1386684,1103.6,1116.39,1098.99,1109.69,1386684,0.0,1.0
+GOOG,2019-06-19 00:00:00+00:00,1102.33,1107.0,1093.48,1105.6,1339218,1102.33,1107.0,1093.48,1105.6,1339218,0.0,1.0
+GOOG,2019-06-20 00:00:00+00:00,1111.42,1120.12,1104.74,1119.99,1262011,1111.42,1120.12,1104.74,1119.99,1262011,0.0,1.0
+GOOG,2019-06-21 00:00:00+00:00,1121.88,1124.11,1108.08,1109.24,1947591,1121.88,1124.11,1108.08,1109.24,1947591,0.0,1.0
+GOOG,2019-06-24 00:00:00+00:00,1115.52,1122.0,1111.01,1119.61,1395696,1115.52,1122.0,1111.01,1119.61,1395696,0.0,1.0
+GOOG,2019-06-25 00:00:00+00:00,1086.35,1114.35,1083.8,1112.66,1546913,1086.35,1114.35,1083.8,1112.66,1546913,0.0,1.0
+GOOG,2019-06-26 00:00:00+00:00,1079.8,1092.97,1072.24,1086.5,1810869,1079.8,1092.97,1072.24,1086.5,1810869,0.0,1.0
+GOOG,2019-06-27 00:00:00+00:00,1076.01,1087.1,1075.29,1084.0,1004477,1076.01,1087.1,1075.29,1084.0,1004477,0.0,1.0
+GOOG,2019-06-28 00:00:00+00:00,1080.91,1081.0,1073.37,1076.39,1693450,1080.91,1081.0,1073.37,1076.39,1693450,0.0,1.0
+GOOG,2019-07-01 00:00:00+00:00,1097.95,1107.58,1093.7,1098.0,1438504,1097.95,1107.58,1093.7,1098.0,1438504,0.0,1.0
+GOOG,2019-07-02 00:00:00+00:00,1111.25,1111.77,1098.17,1102.24,991755,1111.25,1111.77,1098.17,1102.24,991755,0.0,1.0
+GOOG,2019-07-03 00:00:00+00:00,1121.58,1126.76,1113.86,1117.41,767011,1121.58,1126.76,1113.86,1117.41,767011,0.0,1.0
+GOOG,2019-07-05 00:00:00+00:00,1131.59,1132.88,1116.14,1117.8,1264540,1131.59,1132.88,1116.14,1117.8,1264540,0.0,1.0
+GOOG,2019-07-08 00:00:00+00:00,1116.35,1125.98,1111.21,1125.17,1236419,1116.35,1125.98,1111.21,1125.17,1236419,0.0,1.0
+GOOG,2019-07-09 00:00:00+00:00,1124.83,1128.03,1107.17,1111.8,1330370,1124.83,1128.03,1107.17,1111.8,1330370,0.0,1.0
+GOOG,2019-07-10 00:00:00+00:00,1140.48,1142.05,1130.97,1131.22,1209466,1140.48,1142.05,1130.97,1131.22,1209466,0.0,1.0
+GOOG,2019-07-11 00:00:00+00:00,1144.21,1153.07,1139.58,1143.25,1195569,1144.21,1153.07,1139.58,1143.25,1195569,0.0,1.0
+GOOG,2019-07-12 00:00:00+00:00,1144.9,1147.34,1138.78,1143.99,863973,1144.9,1147.34,1138.78,1143.99,863973,0.0,1.0
+GOOG,2019-07-15 00:00:00+00:00,1150.34,1150.82,1139.4,1146.86,903780,1150.34,1150.82,1139.4,1146.86,903780,0.0,1.0
+GOOG,2019-07-16 00:00:00+00:00,1153.58,1158.58,1145.0,1146.0,1238807,1153.58,1158.58,1145.0,1146.0,1238807,0.0,1.0
+GOOG,2019-07-17 00:00:00+00:00,1146.35,1158.36,1145.77,1150.97,1170047,1146.35,1158.36,1145.77,1150.97,1170047,0.0,1.0
+GOOG,2019-07-18 00:00:00+00:00,1146.33,1147.61,1132.73,1141.74,1291281,1146.33,1147.61,1132.73,1141.74,1291281,0.0,1.0
+GOOG,2019-07-19 00:00:00+00:00,1130.1,1151.14,1129.62,1148.19,1647245,1130.1,1151.14,1129.62,1148.19,1647245,0.0,1.0
+GOOG,2019-07-22 00:00:00+00:00,1138.07,1139.25,1124.24,1133.45,1301846,1138.07,1139.25,1124.24,1133.45,1301846,0.0,1.0
+GOOG,2019-07-23 00:00:00+00:00,1146.21,1146.9,1131.8,1144.0,1093688,1146.21,1146.9,1131.8,1144.0,1093688,0.0,1.0
+GOOG,2019-07-24 00:00:00+00:00,1137.81,1144.0,1126.99,1131.9,1590101,1137.81,1144.0,1126.99,1131.9,1590101,0.0,1.0
+GOOG,2019-07-25 00:00:00+00:00,1132.12,1141.7,1120.92,1137.82,2209881,1132.12,1141.7,1120.92,1137.82,2209881,0.0,1.0
+GOOG,2019-07-26 00:00:00+00:00,1250.41,1265.55,1224.0,1224.04,4805752,1250.41,1265.55,1224.0,1224.04,4805752,0.0,1.0
+GOOG,2019-07-29 00:00:00+00:00,1239.41,1247.37,1228.23,1241.05,2223731,1239.41,1247.37,1228.23,1241.05,2223731,0.0,1.0
+GOOG,2019-07-30 00:00:00+00:00,1225.14,1234.87,1223.3,1225.41,1453263,1225.14,1234.87,1223.3,1225.41,1453263,0.0,1.0
+GOOG,2019-07-31 00:00:00+00:00,1216.68,1234.0,1207.76,1223.0,1725454,1216.68,1234.0,1207.76,1223.0,1725454,0.0,1.0
+GOOG,2019-08-01 00:00:00+00:00,1209.01,1234.11,1205.72,1214.03,1698510,1209.01,1234.11,1205.72,1214.03,1698510,0.0,1.0
+GOOG,2019-08-02 00:00:00+00:00,1193.99,1206.9,1188.94,1200.74,1645067,1193.99,1206.9,1188.94,1200.74,1645067,0.0,1.0
+GOOG,2019-08-05 00:00:00+00:00,1152.32,1175.24,1140.14,1170.04,2597455,1152.32,1175.24,1140.14,1170.04,2597455,0.0,1.0
+GOOG,2019-08-06 00:00:00+00:00,1169.95,1179.96,1160.0,1163.31,1709374,1169.95,1179.96,1160.0,1163.31,1709374,0.0,1.0
+GOOG,2019-08-07 00:00:00+00:00,1173.99,1178.45,1149.62,1156.0,1444324,1173.99,1178.45,1149.62,1156.0,1444324,0.0,1.0
+GOOG,2019-08-08 00:00:00+00:00,1204.8,1205.01,1173.02,1182.83,1467997,1204.8,1205.01,1173.02,1182.83,1467997,0.0,1.0
+GOOG,2019-08-09 00:00:00+00:00,1188.01,1203.88,1183.6,1197.99,1065658,1188.01,1203.88,1183.6,1197.99,1065658,0.0,1.0
+GOOG,2019-08-12 00:00:00+00:00,1174.71,1184.96,1167.67,1179.21,1003187,1174.71,1184.96,1167.67,1179.21,1003187,0.0,1.0
+GOOG,2019-08-13 00:00:00+00:00,1197.27,1204.78,1171.46,1171.46,1318009,1197.27,1204.78,1171.46,1171.46,1318009,0.0,1.0
+GOOG,2019-08-14 00:00:00+00:00,1164.29,1182.3,1160.54,1176.31,1578668,1164.29,1182.3,1160.54,1176.31,1578668,0.0,1.0
+GOOG,2019-08-15 00:00:00+00:00,1167.26,1175.84,1162.11,1163.5,1224739,1167.26,1175.84,1162.11,1163.5,1224739,0.0,1.0
+GOOG,2019-08-16 00:00:00+00:00,1177.6,1182.72,1171.81,1179.55,1349436,1177.6,1182.72,1171.81,1179.55,1349436,0.0,1.0
+GOOG,2019-08-19 00:00:00+00:00,1198.45,1206.99,1190.09,1190.09,1232517,1198.45,1206.99,1190.09,1190.09,1232517,0.0,1.0
+GOOG,2019-08-20 00:00:00+00:00,1182.69,1196.06,1182.11,1195.25,915605,1182.69,1196.06,1182.11,1195.25,915605,0.0,1.0
+GOOG,2019-08-21 00:00:00+00:00,1191.25,1199.0,1187.43,1193.15,741053,1191.25,1199.0,1187.43,1193.15,741053,0.0,1.0
+GOOG,2019-08-22 00:00:00+00:00,1189.53,1198.01,1178.58,1194.07,947906,1189.53,1198.01,1178.58,1194.07,947906,0.0,1.0
+GOOG,2019-08-23 00:00:00+00:00,1151.29,1194.08,1147.75,1181.99,1688271,1151.29,1194.08,1147.75,1181.99,1688271,0.0,1.0
+GOOG,2019-08-26 00:00:00+00:00,1168.89,1169.47,1152.96,1157.26,1226441,1168.89,1169.47,1152.96,1157.26,1226441,0.0,1.0
+GOOG,2019-08-27 00:00:00+00:00,1167.84,1182.4,1161.45,1180.53,1077452,1167.84,1182.4,1161.45,1180.53,1077452,0.0,1.0
+GOOG,2019-08-28 00:00:00+00:00,1171.02,1176.42,1157.3,1161.71,770915,1171.02,1176.42,1157.3,1161.71,770915,0.0,1.0
+GOOG,2019-08-29 00:00:00+00:00,1192.85,1196.06,1181.12,1181.12,1088858,1192.85,1196.06,1181.12,1181.12,1088858,0.0,1.0
+GOOG,2019-08-30 00:00:00+00:00,1188.1,1198.5,1183.8,1198.5,1129959,1188.1,1198.5,1183.8,1198.5,1129959,0.0,1.0
+GOOG,2019-09-03 00:00:00+00:00,1168.39,1186.89,1163.2,1177.03,1480420,1168.39,1186.89,1163.2,1177.03,1480420,0.0,1.0
+GOOG,2019-09-04 00:00:00+00:00,1181.41,1183.48,1171.0,1176.71,1068968,1181.41,1183.48,1171.0,1176.71,1068968,0.0,1.0
+GOOG,2019-09-05 00:00:00+00:00,1211.38,1213.04,1191.53,1191.53,1408601,1211.38,1213.04,1191.53,1191.53,1408601,0.0,1.0
+GOOG,2019-09-06 00:00:00+00:00,1204.93,1212.02,1202.52,1208.13,1072143,1204.93,1212.02,1202.52,1208.13,1072143,0.0,1.0
+GOOG,2019-09-09 00:00:00+00:00,1204.41,1220.0,1192.62,1204.0,1471880,1204.41,1220.0,1192.62,1204.0,1471880,0.0,1.0
+GOOG,2019-09-10 00:00:00+00:00,1206.0,1210.0,1194.58,1195.15,1260115,1206.0,1210.0,1194.58,1195.15,1260115,0.0,1.0
+GOOG,2019-09-11 00:00:00+00:00,1220.17,1222.6,1202.2,1203.41,1307033,1220.17,1222.6,1202.2,1203.41,1307033,0.0,1.0
+GOOG,2019-09-12 00:00:00+00:00,1234.25,1241.86,1223.02,1224.3,1725908,1234.25,1241.86,1223.02,1224.3,1725908,0.0,1.0
+GOOG,2019-09-13 00:00:00+00:00,1239.56,1240.88,1227.01,1231.35,1301350,1239.56,1240.88,1227.01,1231.35,1301350,0.0,1.0
+GOOG,2019-09-16 00:00:00+00:00,1231.3,1239.56,1225.61,1229.52,1053299,1231.3,1239.56,1225.61,1229.52,1053299,0.0,1.0
+GOOG,2019-09-17 00:00:00+00:00,1229.15,1235.0,1223.69,1230.4,958112,1229.15,1235.0,1223.69,1230.4,958112,0.0,1.0
+GOOG,2019-09-18 00:00:00+00:00,1232.41,1235.61,1216.53,1227.51,1144333,1232.41,1235.61,1216.53,1227.51,1144333,0.0,1.0
+GOOG,2019-09-19 00:00:00+00:00,1238.71,1244.44,1232.02,1232.06,1000155,1238.71,1244.44,1232.02,1232.06,1000155,0.0,1.0
+GOOG,2019-09-20 00:00:00+00:00,1229.93,1243.32,1223.08,1233.12,2337269,1229.93,1243.32,1223.08,1233.12,2337269,0.0,1.0
+GOOG,2019-09-23 00:00:00+00:00,1234.03,1239.09,1224.17,1226.0,1075253,1234.03,1239.09,1224.17,1226.0,1075253,0.0,1.0
+GOOG,2019-09-24 00:00:00+00:00,1218.76,1246.74,1210.68,1240.0,1591786,1218.76,1246.74,1210.68,1240.0,1591786,0.0,1.0
+GOOG,2019-09-25 00:00:00+00:00,1246.52,1248.3,1210.09,1215.82,1593875,1246.52,1248.3,1210.09,1215.82,1593875,0.0,1.0
+GOOG,2019-09-26 00:00:00+00:00,1241.39,1245.0,1232.27,1241.96,1561882,1241.39,1245.0,1232.27,1241.96,1561882,0.0,1.0
+GOOG,2019-09-27 00:00:00+00:00,1225.09,1244.02,1214.45,1243.01,1354432,1225.09,1244.02,1214.45,1243.01,1354432,0.0,1.0
+GOOG,2019-09-30 00:00:00+00:00,1219.0,1226.0,1212.3,1220.97,1419676,1219.0,1226.0,1212.3,1220.97,1419676,0.0,1.0
+GOOG,2019-10-01 00:00:00+00:00,1205.1,1231.23,1203.58,1219.0,1358279,1205.1,1231.23,1203.58,1219.0,1358279,0.0,1.0
+GOOG,2019-10-02 00:00:00+00:00,1176.63,1196.99,1171.29,1196.98,1639237,1176.63,1196.99,1171.29,1196.98,1639237,0.0,1.0
+GOOG,2019-10-03 00:00:00+00:00,1187.83,1189.06,1162.43,1180.0,1663656,1187.83,1189.06,1162.43,1180.0,1663656,0.0,1.0
+GOOG,2019-10-04 00:00:00+00:00,1209.0,1211.44,1189.17,1191.89,1183264,1209.0,1211.44,1189.17,1191.89,1183264,0.0,1.0
+GOOG,2019-10-07 00:00:00+00:00,1207.68,1218.2,1203.75,1204.4,867149,1207.68,1218.2,1203.75,1204.4,867149,0.0,1.0
+GOOG,2019-10-08 00:00:00+00:00,1189.13,1206.08,1189.01,1197.59,1141784,1189.13,1206.08,1189.01,1197.59,1141784,0.0,1.0
+GOOG,2019-10-09 00:00:00+00:00,1202.31,1208.35,1197.63,1199.35,876632,1202.31,1208.35,1197.63,1199.35,876632,0.0,1.0
+GOOG,2019-10-10 00:00:00+00:00,1208.67,1215.0,1197.34,1198.58,932531,1208.67,1215.0,1197.34,1198.58,932531,0.0,1.0
+GOOG,2019-10-11 00:00:00+00:00,1215.45,1228.39,1213.74,1222.21,1277144,1215.45,1228.39,1213.74,1222.21,1277144,0.0,1.0
+GOOG,2019-10-14 00:00:00+00:00,1217.14,1226.33,1211.76,1212.34,882039,1217.14,1226.33,1211.76,1212.34,882039,0.0,1.0
+GOOG,2019-10-15 00:00:00+00:00,1243.01,1247.33,1220.4,1220.4,1395259,1243.01,1247.33,1220.4,1220.4,1395259,0.0,1.0
+GOOG,2019-10-16 00:00:00+00:00,1243.64,1254.74,1238.45,1241.17,1168174,1243.64,1254.74,1238.45,1241.17,1168174,0.0,1.0
+GOOG,2019-10-17 00:00:00+00:00,1253.07,1263.33,1249.94,1250.93,980510,1253.07,1263.33,1249.94,1250.93,980510,0.0,1.0
+GOOG,2019-10-18 00:00:00+00:00,1245.49,1258.89,1241.08,1253.46,1321924,1245.49,1258.89,1241.08,1253.46,1321924,0.0,1.0
+GOOG,2019-10-21 00:00:00+00:00,1246.15,1254.63,1240.6,1252.26,1026750,1246.15,1254.63,1240.6,1252.26,1026750,0.0,1.0
+GOOG,2019-10-22 00:00:00+00:00,1242.8,1250.6,1241.38,1247.85,1047851,1242.8,1250.6,1241.38,1247.85,1047851,0.0,1.0
+GOOG,2019-10-23 00:00:00+00:00,1259.13,1259.89,1242.36,1242.36,928595,1259.13,1259.89,1242.36,1242.36,928595,0.0,1.0
+GOOG,2019-10-24 00:00:00+00:00,1260.99,1264.0,1253.71,1260.9,1039868,1260.99,1264.0,1253.71,1260.9,1039868,0.0,1.0
+GOOG,2019-10-25 00:00:00+00:00,1265.13,1269.6,1250.01,1251.03,1213051,1265.13,1269.6,1250.01,1251.03,1213051,0.0,1.0
+GOOG,2019-10-28 00:00:00+00:00,1290.0,1299.31,1272.54,1275.45,2524976,1290.0,1299.31,1272.54,1275.45,2524976,0.0,1.0
+GOOG,2019-10-29 00:00:00+00:00,1262.62,1281.59,1257.21,1276.23,1886380,1262.62,1281.59,1257.21,1276.23,1886380,0.0,1.0
+GOOG,2019-10-30 00:00:00+00:00,1261.29,1269.36,1252.0,1252.97,1408851,1261.29,1269.36,1252.0,1252.97,1408851,0.0,1.0
+GOOG,2019-10-31 00:00:00+00:00,1260.11,1267.67,1250.84,1261.28,1455651,1260.11,1267.67,1250.84,1261.28,1455651,0.0,1.0
+GOOG,2019-11-01 00:00:00+00:00,1273.74,1274.62,1260.5,1265.0,1670072,1273.74,1274.62,1260.5,1265.0,1670072,0.0,1.0
+GOOG,2019-11-04 00:00:00+00:00,1291.37,1294.13,1276.36,1276.45,1500964,1291.37,1294.13,1276.36,1276.45,1500964,0.0,1.0
+GOOG,2019-11-05 00:00:00+00:00,1292.03,1298.93,1291.23,1292.89,1282711,1292.03,1298.93,1291.23,1292.89,1282711,0.0,1.0
+GOOG,2019-11-06 00:00:00+00:00,1291.8,1293.73,1282.5,1289.46,1152977,1291.8,1293.73,1282.5,1289.46,1152977,0.0,1.0
+GOOG,2019-11-07 00:00:00+00:00,1308.86,1323.74,1294.24,1294.28,2029970,1308.86,1323.74,1294.24,1294.28,2029970,0.0,1.0
+GOOG,2019-11-08 00:00:00+00:00,1311.37,1318.0,1304.37,1305.28,1251916,1311.37,1318.0,1304.37,1305.28,1251916,0.0,1.0
+GOOG,2019-11-11 00:00:00+00:00,1299.19,1306.42,1297.41,1303.18,1012429,1299.19,1306.42,1297.41,1303.18,1012429,0.0,1.0
+GOOG,2019-11-12 00:00:00+00:00,1298.8,1310.0,1295.77,1300.0,1085859,1298.8,1310.0,1295.77,1300.0,1085859,0.0,1.0
+GOOG,2019-11-13 00:00:00+00:00,1298.0,1304.3,1293.51,1294.07,853861,1298.0,1304.3,1293.51,1294.07,853861,0.0,1.0
+GOOG,2019-11-14 00:00:00+00:00,1311.46,1317.0,1295.65,1297.5,1194305,1311.46,1317.0,1295.65,1297.5,1194305,0.0,1.0
+GOOG,2019-11-15 00:00:00+00:00,1334.87,1334.88,1314.28,1318.94,1782955,1334.87,1334.88,1314.28,1318.94,1782955,0.0,1.0
+GOOG,2019-11-18 00:00:00+00:00,1320.7,1335.53,1317.5,1332.22,1488083,1320.7,1335.53,1317.5,1332.22,1488083,0.0,1.0
+GOOG,2019-11-19 00:00:00+00:00,1315.46,1327.7,1312.8,1327.7,1269372,1315.46,1327.7,1312.8,1327.7,1269372,0.0,1.0
+GOOG,2019-11-20 00:00:00+00:00,1303.05,1315.0,1291.15,1311.74,1309835,1303.05,1315.0,1291.15,1311.74,1309835,0.0,1.0
+GOOG,2019-11-21 00:00:00+00:00,1301.35,1312.59,1293.0,1301.48,995499,1301.35,1312.59,1293.0,1301.48,995499,0.0,1.0
+GOOG,2019-11-22 00:00:00+00:00,1295.34,1308.73,1291.41,1305.62,1386506,1295.34,1308.73,1291.41,1305.62,1386506,0.0,1.0
+GOOG,2019-11-25 00:00:00+00:00,1306.69,1311.31,1298.13,1299.18,1036487,1306.69,1311.31,1298.13,1299.18,1036487,0.0,1.0
+GOOG,2019-11-26 00:00:00+00:00,1313.55,1314.8,1305.09,1309.86,1069795,1313.55,1314.8,1305.09,1309.86,1069795,0.0,1.0
+GOOG,2019-11-27 00:00:00+00:00,1312.99,1318.36,1309.63,1315.0,996329,1312.99,1318.36,1309.63,1315.0,996329,0.0,1.0
+GOOG,2019-11-29 00:00:00+00:00,1304.96,1310.2,1303.97,1307.12,586981,1304.96,1310.2,1303.97,1307.12,586981,0.0,1.0
+GOOG,2019-12-02 00:00:00+00:00,1289.92,1305.83,1281.0,1301.0,1511851,1289.92,1305.83,1281.0,1301.0,1511851,0.0,1.0
+GOOG,2019-12-03 00:00:00+00:00,1295.28,1298.46,1279.0,1279.57,1268647,1295.28,1298.46,1279.0,1279.57,1268647,0.0,1.0
+GOOG,2019-12-04 00:00:00+00:00,1320.54,1325.8,1304.87,1307.01,1538110,1320.54,1325.8,1304.87,1307.01,1538110,0.0,1.0
+GOOG,2019-12-05 00:00:00+00:00,1328.13,1329.36,1316.44,1328.0,1212818,1328.13,1329.36,1316.44,1328.0,1212818,0.0,1.0
+GOOG,2019-12-06 00:00:00+00:00,1340.62,1344.0,1333.44,1333.44,1315510,1340.62,1344.0,1333.44,1333.44,1315510,0.0,1.0
+GOOG,2019-12-09 00:00:00+00:00,1343.56,1359.45,1337.84,1338.04,1355795,1343.56,1359.45,1337.84,1338.04,1355795,0.0,1.0
+GOOG,2019-12-10 00:00:00+00:00,1344.66,1349.97,1336.04,1341.5,1094653,1344.66,1349.97,1336.04,1341.5,1094653,0.0,1.0
+GOOG,2019-12-11 00:00:00+00:00,1345.02,1351.2,1342.67,1350.84,850796,1345.02,1351.2,1342.67,1350.84,850796,0.0,1.0
+GOOG,2019-12-12 00:00:00+00:00,1350.27,1355.78,1340.5,1345.94,1281722,1350.27,1355.78,1340.5,1345.94,1281722,0.0,1.0
+GOOG,2019-12-13 00:00:00+00:00,1347.83,1353.09,1343.87,1347.95,1550028,1347.83,1353.09,1343.87,1347.95,1550028,0.0,1.0
+GOOG,2019-12-16 00:00:00+00:00,1361.17,1364.68,1352.67,1356.5,1397451,1361.17,1364.68,1352.67,1356.5,1397451,0.0,1.0
+GOOG,2019-12-17 00:00:00+00:00,1355.12,1365.0,1351.32,1362.89,1855259,1355.12,1365.0,1351.32,1362.89,1855259,0.0,1.0
+GOOG,2019-12-18 00:00:00+00:00,1352.62,1360.47,1351.0,1356.6,1657069,1352.62,1360.47,1351.0,1356.6,1657069,0.0,1.0
+GOOG,2019-12-19 00:00:00+00:00,1356.04,1358.1,1348.98,1351.82,1470112,1356.04,1358.1,1348.98,1351.82,1470112,0.0,1.0
+GOOG,2019-12-20 00:00:00+00:00,1349.59,1363.64,1349.0,1363.35,3316905,1349.59,1363.64,1349.0,1363.35,3316905,0.0,1.0
+GOOG,2019-12-23 00:00:00+00:00,1348.84,1359.8,1346.51,1355.87,883200,1348.84,1359.8,1346.51,1355.87,883200,0.0,1.0
+GOOG,2019-12-24 00:00:00+00:00,1343.56,1350.26,1342.78,1348.5,347518,1343.56,1350.26,1342.78,1348.5,347518,0.0,1.0
+GOOG,2019-12-26 00:00:00+00:00,1360.4,1361.33,1344.47,1346.17,667754,1360.4,1361.33,1344.47,1346.17,667754,0.0,1.0
+GOOG,2019-12-27 00:00:00+00:00,1351.89,1364.53,1349.31,1362.99,1038718,1351.89,1364.53,1349.31,1362.99,1038718,0.0,1.0
+GOOG,2019-12-30 00:00:00+00:00,1336.14,1353.0,1334.02,1350.0,1051323,1336.14,1353.0,1334.02,1350.0,1051323,0.0,1.0
+GOOG,2019-12-31 00:00:00+00:00,1337.02,1338.0,1329.09,1330.11,962468,1337.02,1338.0,1329.09,1330.11,962468,0.0,1.0
+GOOG,2020-01-02 00:00:00+00:00,1367.37,1368.14,1341.55,1341.55,1406731,1367.37,1368.14,1341.55,1341.55,1406731,0.0,1.0
+GOOG,2020-01-03 00:00:00+00:00,1360.66,1372.5,1345.54,1347.86,1187006,1360.66,1372.5,1345.54,1347.86,1187006,0.0,1.0
+GOOG,2020-01-06 00:00:00+00:00,1394.21,1396.5,1350.0,1350.0,1733149,1394.21,1396.5,1350.0,1350.0,1733149,0.0,1.0
+GOOG,2020-01-07 00:00:00+00:00,1393.34,1402.99,1390.38,1397.94,1511693,1393.34,1402.99,1390.38,1397.94,1511693,0.0,1.0
+GOOG,2020-01-08 00:00:00+00:00,1404.32,1411.58,1390.84,1392.08,1529177,1404.32,1411.58,1390.84,1392.08,1529177,0.0,1.0
+GOOG,2020-01-09 00:00:00+00:00,1419.83,1427.33,1410.27,1420.57,1502664,1419.83,1427.33,1410.27,1420.57,1502664,0.0,1.0
+GOOG,2020-01-10 00:00:00+00:00,1429.73,1434.93,1418.35,1427.56,1821566,1429.73,1434.93,1418.35,1427.56,1821566,0.0,1.0
+GOOG,2020-01-13 00:00:00+00:00,1439.23,1440.52,1426.02,1436.13,1378286,1439.23,1440.52,1426.02,1436.13,1378286,0.0,1.0
+GOOG,2020-01-14 00:00:00+00:00,1430.88,1441.8,1428.37,1439.01,1560453,1430.88,1441.8,1428.37,1439.01,1560453,0.0,1.0
+GOOG,2020-01-15 00:00:00+00:00,1439.2,1441.39,1430.21,1430.21,1282685,1439.2,1441.39,1430.21,1430.21,1282685,0.0,1.0
+GOOG,2020-01-16 00:00:00+00:00,1451.7,1451.99,1440.92,1447.44,1173688,1451.7,1451.99,1440.92,1447.44,1173688,0.0,1.0
+GOOG,2020-01-17 00:00:00+00:00,1480.39,1481.3,1458.22,1462.91,2396215,1480.39,1481.3,1458.22,1462.91,2396215,0.0,1.0
+GOOG,2020-01-21 00:00:00+00:00,1484.4,1491.85,1471.2,1479.12,2008830,1484.4,1491.85,1471.2,1479.12,2008830,0.0,1.0
+GOOG,2020-01-22 00:00:00+00:00,1485.95,1503.21,1484.93,1491.0,1610846,1485.95,1503.21,1484.93,1491.0,1610846,0.0,1.0
+GOOG,2020-01-23 00:00:00+00:00,1486.65,1495.52,1482.1,1487.64,1351354,1486.65,1495.52,1482.1,1487.64,1351354,0.0,1.0
+GOOG,2020-01-24 00:00:00+00:00,1466.71,1495.49,1465.25,1493.59,1784644,1466.71,1495.49,1465.25,1493.59,1784644,0.0,1.0
+GOOG,2020-01-27 00:00:00+00:00,1433.9,1438.07,1421.2,1431.0,1755201,1433.9,1438.07,1421.2,1431.0,1755201,0.0,1.0
+GOOG,2020-01-28 00:00:00+00:00,1452.56,1456.0,1432.47,1443.0,1577422,1452.56,1456.0,1432.47,1443.0,1577422,0.0,1.0
+GOOG,2020-01-29 00:00:00+00:00,1458.63,1465.43,1446.74,1458.8,1078667,1458.63,1465.43,1446.74,1458.8,1078667,0.0,1.0
+GOOG,2020-01-30 00:00:00+00:00,1455.84,1457.28,1436.4,1439.96,1339421,1455.84,1457.28,1436.4,1439.96,1339421,0.0,1.0
+GOOG,2020-01-31 00:00:00+00:00,1434.23,1470.13,1428.53,1468.9,2417214,1434.23,1470.13,1428.53,1468.9,2417214,0.0,1.0
+GOOG,2020-02-03 00:00:00+00:00,1485.94,1490.0,1458.99,1462.0,3055216,1485.94,1490.0,1458.99,1462.0,3055216,0.0,1.0
+GOOG,2020-02-04 00:00:00+00:00,1447.07,1469.5,1426.3,1457.07,3932954,1447.07,1469.5,1426.3,1457.07,3932954,0.0,1.0
+GOOG,2020-02-05 00:00:00+00:00,1448.23,1463.84,1430.56,1462.42,1986157,1448.23,1463.84,1430.56,1462.42,1986157,0.0,1.0
+GOOG,2020-02-06 00:00:00+00:00,1476.23,1482.0,1449.57,1450.33,1679384,1476.23,1482.0,1449.57,1450.33,1679384,0.0,1.0
+GOOG,2020-02-07 00:00:00+00:00,1479.23,1485.84,1466.35,1467.3,1172270,1479.23,1485.84,1466.35,1467.3,1172270,0.0,1.0
+GOOG,2020-02-10 00:00:00+00:00,1508.68,1509.5,1474.32,1474.32,1419876,1508.68,1509.5,1474.32,1474.32,1419876,0.0,1.0
+GOOG,2020-02-11 00:00:00+00:00,1508.79,1529.63,1505.64,1511.81,1344633,1508.79,1529.63,1505.64,1511.81,1344633,0.0,1.0
+GOOG,2020-02-12 00:00:00+00:00,1518.27,1520.69,1508.11,1514.48,1167565,1518.27,1520.69,1508.11,1514.48,1167565,0.0,1.0
+GOOG,2020-02-13 00:00:00+00:00,1514.66,1527.18,1504.6,1512.69,929730,1514.66,1527.18,1504.6,1512.69,929730,0.0,1.0
+GOOG,2020-02-14 00:00:00+00:00,1520.74,1520.74,1507.34,1515.6,1197836,1520.74,1520.74,1507.34,1515.6,1197836,0.0,1.0
+GOOG,2020-02-18 00:00:00+00:00,1519.67,1531.63,1512.59,1515.0,1121140,1519.67,1531.63,1512.59,1515.0,1121140,0.0,1.0
+GOOG,2020-02-19 00:00:00+00:00,1526.69,1532.11,1521.4,1525.07,949268,1526.69,1532.11,1521.4,1525.07,949268,0.0,1.0
+GOOG,2020-02-20 00:00:00+00:00,1518.15,1529.64,1506.82,1522.0,1096552,1518.15,1529.64,1506.82,1522.0,1096552,0.0,1.0
+GOOG,2020-02-21 00:00:00+00:00,1485.11,1512.21,1480.44,1508.03,1732273,1485.11,1512.21,1480.44,1508.03,1732273,0.0,1.0
+GOOG,2020-02-24 00:00:00+00:00,1421.59,1436.97,1411.39,1426.11,2867053,1421.59,1436.97,1411.39,1426.11,2867053,0.0,1.0
+GOOG,2020-02-25 00:00:00+00:00,1388.45,1438.14,1382.4,1433.0,2478278,1388.45,1438.14,1382.4,1433.0,2478278,0.0,1.0
+GOOG,2020-02-26 00:00:00+00:00,1393.18,1415.7,1379.0,1396.14,2204037,1393.18,1415.7,1379.0,1396.14,2204037,0.0,1.0
+GOOG,2020-02-27 00:00:00+00:00,1318.09,1371.7,1317.17,1362.06,2978300,1318.09,1371.7,1317.17,1362.06,2978300,0.0,1.0
+GOOG,2020-02-28 00:00:00+00:00,1339.33,1341.14,1271.0,1277.5,3790618,1339.33,1341.14,1271.0,1277.5,3790618,0.0,1.0
+GOOG,2020-03-02 00:00:00+00:00,1389.11,1390.87,1326.82,1351.61,2431468,1389.11,1390.87,1326.82,1351.61,2431468,0.0,1.0
+GOOG,2020-03-03 00:00:00+00:00,1341.39,1410.15,1332.0,1399.42,2402326,1341.39,1410.15,1332.0,1399.42,2402326,0.0,1.0
+GOOG,2020-03-04 00:00:00+00:00,1386.52,1388.09,1343.11,1359.23,1913315,1386.52,1388.09,1343.11,1359.23,1913315,0.0,1.0
+GOOG,2020-03-05 00:00:00+00:00,1319.04,1358.91,1305.1,1350.2,2561288,1319.04,1358.91,1305.1,1350.2,2561288,0.0,1.0
+GOOG,2020-03-06 00:00:00+00:00,1298.41,1306.22,1261.05,1277.06,2660628,1298.41,1306.22,1261.05,1277.06,2660628,0.0,1.0
+GOOG,2020-03-09 00:00:00+00:00,1215.56,1254.76,1200.0,1205.3,3365365,1215.56,1254.76,1200.0,1205.3,3365365,0.0,1.0
+GOOG,2020-03-10 00:00:00+00:00,1280.39,1281.15,1218.77,1260.0,2611373,1280.39,1281.15,1218.77,1260.0,2611373,0.0,1.0
+GOOG,2020-03-11 00:00:00+00:00,1215.41,1260.96,1196.07,1249.7,2611229,1215.41,1260.96,1196.07,1249.7,2611229,0.0,1.0
+GOOG,2020-03-12 00:00:00+00:00,1114.91,1193.87,1113.3,1126.0,4226748,1114.91,1193.87,1113.3,1126.0,4226748,0.0,1.0
+GOOG,2020-03-13 00:00:00+00:00,1219.73,1219.76,1117.14,1179.0,3700125,1219.73,1219.76,1117.14,1179.0,3700125,0.0,1.0
+GOOG,2020-03-16 00:00:00+00:00,1084.33,1152.27,1074.44,1096.0,4252365,1084.33,1152.27,1074.44,1096.0,4252365,0.0,1.0
+GOOG,2020-03-17 00:00:00+00:00,1119.8,1130.86,1056.01,1093.11,3861489,1119.8,1130.86,1056.01,1093.11,3861489,0.0,1.0
+GOOG,2020-03-18 00:00:00+00:00,1096.8,1106.5,1037.28,1056.51,4233435,1096.8,1106.5,1037.28,1056.51,4233435,0.0,1.0
+GOOG,2020-03-19 00:00:00+00:00,1115.29,1157.97,1060.11,1093.05,3651106,1115.29,1157.97,1060.11,1093.05,3651106,0.0,1.0
+GOOG,2020-03-20 00:00:00+00:00,1072.32,1143.99,1065.49,1135.72,3601750,1072.32,1143.99,1065.49,1135.72,3601750,0.0,1.0
+GOOG,2020-03-23 00:00:00+00:00,1056.62,1071.32,1013.54,1061.32,4044137,1056.62,1071.32,1013.54,1061.32,4044137,0.0,1.0
+GOOG,2020-03-24 00:00:00+00:00,1134.46,1135.0,1090.62,1103.77,3344450,1134.46,1135.0,1090.62,1103.77,3344450,0.0,1.0
+GOOG,2020-03-25 00:00:00+00:00,1102.49,1148.9,1086.01,1126.47,4081528,1102.49,1148.9,1086.01,1126.47,4081528,0.0,1.0
+GOOG,2020-03-26 00:00:00+00:00,1161.75,1169.97,1093.53,1111.8,3573755,1161.75,1169.97,1093.53,1111.8,3573755,0.0,1.0
+GOOG,2020-03-27 00:00:00+00:00,1110.71,1150.67,1105.91,1125.67,3208495,1110.71,1150.67,1105.91,1125.67,3208495,0.0,1.0
+GOOG,2020-03-30 00:00:00+00:00,1146.82,1151.63,1096.48,1125.04,2574061,1146.82,1151.63,1096.48,1125.04,2574061,0.0,1.0
+GOOG,2020-03-31 00:00:00+00:00,1162.81,1175.31,1138.14,1147.3,2487983,1162.81,1175.31,1138.14,1147.3,2487983,0.0,1.0
+GOOG,2020-04-01 00:00:00+00:00,1105.62,1129.69,1097.45,1122.0,2344173,1105.62,1129.69,1097.45,1122.0,2344173,0.0,1.0
+GOOG,2020-04-02 00:00:00+00:00,1120.84,1126.86,1096.4,1098.26,1964881,1120.84,1126.86,1096.4,1098.26,1964881,0.0,1.0
+GOOG,2020-04-03 00:00:00+00:00,1097.88,1123.54,1079.81,1119.02,2313400,1097.88,1123.54,1079.81,1119.02,2313400,0.0,1.0
+GOOG,2020-04-06 00:00:00+00:00,1186.92,1194.66,1130.94,1138.0,2664723,1186.92,1194.66,1130.94,1138.0,2664723,0.0,1.0
+GOOG,2020-04-07 00:00:00+00:00,1186.51,1225.0,1182.23,1221.0,2387329,1186.51,1225.0,1182.23,1221.0,2387329,0.0,1.0
+GOOG,2020-04-08 00:00:00+00:00,1210.28,1219.07,1188.16,1206.5,1975135,1210.28,1219.07,1188.16,1206.5,1975135,0.0,1.0
+GOOG,2020-04-09 00:00:00+00:00,1211.45,1225.57,1196.74,1224.08,2175421,1211.45,1225.57,1196.74,1224.08,2175421,0.0,1.0
+GOOG,2020-04-13 00:00:00+00:00,1217.56,1220.51,1187.6,1209.18,1739828,1217.56,1220.51,1187.6,1209.18,1739828,0.0,1.0
+GOOG,2020-04-14 00:00:00+00:00,1269.23,1282.07,1236.93,1245.09,2470353,1269.23,1282.07,1236.93,1245.09,2470353,0.0,1.0
+GOOG,2020-04-15 00:00:00+00:00,1262.47,1280.46,1240.4,1245.61,1671703,1262.47,1280.46,1240.4,1245.61,1671703,0.0,1.0
+GOOG,2020-04-16 00:00:00+00:00,1263.47,1279.0,1242.62,1274.1,2518099,1263.47,1279.0,1242.62,1274.1,2518099,0.0,1.0
+GOOG,2020-04-17 00:00:00+00:00,1283.25,1294.43,1271.23,1284.85,1949042,1283.25,1294.43,1271.23,1284.85,1949042,0.0,1.0
+GOOG,2020-04-20 00:00:00+00:00,1266.61,1281.6,1261.37,1271.0,1695488,1266.61,1281.6,1261.37,1271.0,1695488,0.0,1.0
+GOOG,2020-04-21 00:00:00+00:00,1216.34,1254.27,1209.71,1247.0,2153003,1216.34,1254.27,1209.71,1247.0,2153003,0.0,1.0
+GOOG,2020-04-22 00:00:00+00:00,1263.21,1285.61,1242.0,1245.54,2093140,1263.21,1285.61,1242.0,1245.54,2093140,0.0,1.0
+GOOG,2020-04-23 00:00:00+00:00,1276.31,1293.31,1265.67,1271.55,1566203,1276.31,1293.31,1265.67,1271.55,1566203,0.0,1.0
+GOOG,2020-04-24 00:00:00+00:00,1279.31,1280.4,1249.45,1261.17,1640394,1279.31,1280.4,1249.45,1261.17,1640394,0.0,1.0
+GOOG,2020-04-27 00:00:00+00:00,1275.88,1296.15,1269.0,1296.0,1600563,1275.88,1296.15,1269.0,1296.0,1600563,0.0,1.0
+GOOG,2020-04-28 00:00:00+00:00,1233.67,1288.05,1232.2,1287.93,2951309,1233.67,1288.05,1232.2,1287.93,2951309,0.0,1.0
+GOOG,2020-04-29 00:00:00+00:00,1341.48,1359.99,1325.34,1341.46,3793630,1341.48,1359.99,1325.34,1341.46,3793630,0.0,1.0
+GOOG,2020-04-30 00:00:00+00:00,1348.66,1352.82,1322.49,1324.88,2668906,1348.66,1352.82,1322.49,1324.88,2668906,0.0,1.0
+GOOG,2020-05-01 00:00:00+00:00,1320.61,1352.07,1311.0,1328.5,2072639,1320.61,1352.07,1311.0,1328.5,2072639,0.0,1.0
+GOOG,2020-05-04 00:00:00+00:00,1326.8,1327.66,1299.0,1308.23,1504017,1326.8,1327.66,1299.0,1308.23,1504017,0.0,1.0
+GOOG,2020-05-05 00:00:00+00:00,1351.11,1373.94,1337.46,1337.92,1651533,1351.11,1373.94,1337.46,1337.92,1651533,0.0,1.0
+GOOG,2020-05-06 00:00:00+00:00,1347.3,1371.12,1347.29,1361.69,1215423,1347.3,1371.12,1347.29,1361.69,1215423,0.0,1.0
+GOOG,2020-05-07 00:00:00+00:00,1372.56,1377.6,1355.27,1365.94,1399759,1372.56,1377.6,1355.27,1365.94,1399759,0.0,1.0
+GOOG,2020-05-08 00:00:00+00:00,1388.37,1398.76,1375.48,1383.13,1388068,1388.37,1398.76,1375.48,1383.13,1388068,0.0,1.0
+GOOG,2020-05-11 00:00:00+00:00,1403.26,1416.53,1377.15,1378.28,1412116,1403.26,1416.53,1377.15,1378.28,1412116,0.0,1.0
+GOOG,2020-05-12 00:00:00+00:00,1375.74,1415.0,1374.77,1407.12,1390600,1375.74,1415.0,1374.77,1407.12,1390600,0.0,1.0
+GOOG,2020-05-13 00:00:00+00:00,1349.33,1385.48,1328.4,1377.05,1812585,1349.33,1385.48,1328.4,1377.05,1812585,0.0,1.0
+GOOG,2020-05-14 00:00:00+00:00,1356.13,1357.42,1323.91,1335.02,1603077,1356.13,1357.42,1323.91,1335.02,1603077,0.0,1.0
+GOOG,2020-05-15 00:00:00+00:00,1373.19,1374.48,1339.0,1350.0,1707747,1373.19,1374.48,1339.0,1350.0,1707747,0.0,1.0
+GOOG,2020-05-18 00:00:00+00:00,1383.94,1392.33,1354.25,1361.75,1823964,1383.94,1392.33,1354.25,1361.75,1823964,0.0,1.0
+GOOG,2020-05-19 00:00:00+00:00,1373.48,1392.0,1373.48,1387.0,1280649,1373.48,1392.0,1373.48,1387.0,1280649,0.0,1.0
+GOOG,2020-05-20 00:00:00+00:00,1406.72,1410.42,1387.25,1389.58,1655375,1406.72,1410.42,1387.25,1389.58,1655375,0.0,1.0
+GOOG,2020-05-21 00:00:00+00:00,1402.8,1415.49,1393.45,1408.0,1378020,1402.8,1415.49,1393.45,1408.0,1378020,0.0,1.0
+GOOG,2020-05-22 00:00:00+00:00,1410.42,1412.76,1391.83,1396.71,1309408,1410.42,1412.76,1391.83,1396.71,1309408,0.0,1.0
+GOOG,2020-05-26 00:00:00+00:00,1417.02,1441.0,1412.13,1437.27,2060643,1417.02,1441.0,1412.13,1437.27,2060643,0.0,1.0
+GOOG,2020-05-27 00:00:00+00:00,1417.84,1421.74,1391.29,1417.25,1686142,1417.84,1421.74,1391.29,1417.25,1686142,0.0,1.0
+GOOG,2020-05-28 00:00:00+00:00,1416.73,1440.84,1396.0,1396.86,1693976,1416.73,1440.84,1396.0,1396.86,1693976,0.0,1.0
+GOOG,2020-05-29 00:00:00+00:00,1428.92,1432.57,1413.35,1416.94,1838059,1428.92,1432.57,1413.35,1416.94,1838059,0.0,1.0
+GOOG,2020-06-01 00:00:00+00:00,1431.82,1437.96,1418.0,1418.39,1217140,1431.82,1437.96,1418.0,1418.39,1217140,0.0,1.0
+GOOG,2020-06-02 00:00:00+00:00,1439.22,1439.61,1418.83,1430.55,1278128,1439.22,1439.61,1418.83,1430.55,1278128,0.0,1.0
+GOOG,2020-06-03 00:00:00+00:00,1436.38,1446.55,1429.78,1438.3,1256186,1436.38,1446.55,1429.78,1438.3,1256186,0.0,1.0
+GOOG,2020-06-04 00:00:00+00:00,1412.18,1438.96,1404.73,1430.4,1484272,1412.18,1438.96,1404.73,1430.4,1484272,0.0,1.0
+GOOG,2020-06-05 00:00:00+00:00,1438.39,1445.05,1406.0,1413.17,1735244,1438.39,1445.05,1406.0,1413.17,1735244,0.0,1.0
+GOOG,2020-06-08 00:00:00+00:00,1446.61,1447.99,1422.34,1422.34,1404178,1446.61,1447.99,1422.34,1422.34,1404178,0.0,1.0
+GOOG,2020-06-09 00:00:00+00:00,1456.16,1468.0,1443.21,1445.36,1409249,1456.16,1468.0,1443.21,1445.36,1409249,0.0,1.0
+GOOG,2020-06-10 00:00:00+00:00,1465.85,1474.26,1456.27,1459.54,1525153,1465.85,1474.26,1456.27,1459.54,1525153,0.0,1.0
+GOOG,2020-06-11 00:00:00+00:00,1403.84,1454.47,1402.0,1442.48,1991332,1403.84,1454.47,1402.0,1442.48,1991332,0.0,1.0
+GOOG,2020-06-12 00:00:00+00:00,1413.18,1437.0,1386.02,1428.49,1946367,1413.18,1437.0,1386.02,1428.49,1946367,0.0,1.0
+GOOG,2020-06-15 00:00:00+00:00,1419.85,1424.8,1387.92,1390.8,1506096,1419.85,1424.8,1387.92,1390.8,1506096,0.0,1.0
+GOOG,2020-06-16 00:00:00+00:00,1442.72,1455.02,1425.9,1445.22,1711614,1442.72,1455.02,1425.9,1445.22,1711614,0.0,1.0
+GOOG,2020-06-17 00:00:00+00:00,1451.12,1460.0,1431.38,1447.16,1549615,1451.12,1460.0,1431.38,1447.16,1549615,0.0,1.0
+GOOG,2020-06-18 00:00:00+00:00,1435.96,1451.41,1427.01,1449.16,1581916,1435.96,1451.41,1427.01,1449.16,1581916,0.0,1.0
+GOOG,2020-06-19 00:00:00+00:00,1431.72,1447.8,1421.35,1444.0,3157875,1431.72,1447.8,1421.35,1444.0,3157875,0.0,1.0
+GOOG,2020-06-22 00:00:00+00:00,1451.86,1452.75,1423.21,1429.0,1542440,1451.86,1452.75,1423.21,1429.0,1542440,0.0,1.0
+GOOG,2020-06-23 00:00:00+00:00,1464.41,1475.94,1445.24,1455.64,1429764,1464.41,1475.94,1445.24,1455.64,1429764,0.0,1.0
+GOOG,2020-06-24 00:00:00+00:00,1431.97,1475.42,1429.75,1461.51,1756022,1431.97,1475.42,1429.75,1461.51,1756022,0.0,1.0
+GOOG,2020-06-25 00:00:00+00:00,1441.33,1442.9,1420.0,1429.9,1230474,1441.33,1442.9,1420.0,1429.9,1230474,0.0,1.0
+GOOG,2020-06-26 00:00:00+00:00,1359.9,1433.45,1351.99,1431.39,4267698,1359.9,1433.45,1351.99,1431.39,4267698,0.0,1.0
+GOOG,2020-06-29 00:00:00+00:00,1394.97,1395.6,1347.01,1358.18,1810200,1394.97,1395.6,1347.01,1358.18,1810200,0.0,1.0
+GOOG,2020-06-30 00:00:00+00:00,1413.61,1418.65,1383.96,1390.44,2042400,1413.61,1418.65,1383.96,1390.44,2042400,0.0,1.0
+GOOG,2020-07-01 00:00:00+00:00,1438.04,1443.0,1409.82,1411.1,1775600,1438.04,1443.0,1409.82,1411.1,1775600,0.0,1.0
+GOOG,2020-07-02 00:00:00+00:00,1464.7,1482.95,1446.42,1446.94,1859800,1464.7,1482.95,1446.42,1446.94,1859800,0.0,1.0
+GOOG,2020-07-06 00:00:00+00:00,1495.7,1506.59,1472.86,1480.06,1564000,1495.7,1506.59,1472.86,1480.06,1564000,0.0,1.0
+GOOG,2020-07-07 00:00:00+00:00,1485.18,1516.8,1483.55,1490.0,1458200,1485.18,1516.8,1483.55,1490.0,1458200,0.0,1.0
+GOOG,2020-07-08 00:00:00+00:00,1496.0,1505.88,1485.63,1494.32,1249700,1496.0,1505.88,1485.63,1494.32,1249700,0.0,1.0
+GOOG,2020-07-09 00:00:00+00:00,1510.99,1522.72,1488.08,1506.45,1423300,1510.99,1522.72,1488.085,1506.45,1423300,0.0,1.0
+GOOG,2020-07-10 00:00:00+00:00,1541.74,1543.83,1496.54,1506.15,1857200,1541.74,1543.83,1496.54,1506.15,1857200,0.0,1.0
+GOOG,2020-07-13 00:00:00+00:00,1511.34,1577.13,1505.24,1550.0,1846400,1511.34,1577.132,1505.243,1550.0,1846400,0.0,1.0
+GOOG,2020-07-14 00:00:00+00:00,1520.58,1522.95,1483.5,1490.31,1585000,1520.58,1522.95,1483.5,1490.31,1585000,0.0,1.0
+GOOG,2020-07-15 00:00:00+00:00,1513.64,1535.33,1498.0,1523.13,1761000,1513.64,1535.33,1498.0,1523.13,1761000,0.0,1.0
+GOOG,2020-07-16 00:00:00+00:00,1518.0,1518.69,1486.31,1500.0,1519300,1518.0,1518.69,1486.31,1500.0,1519300,0.0,1.0
+GOOG,2020-07-17 00:00:00+00:00,1515.55,1523.44,1498.42,1521.62,1457000,1515.55,1523.44,1498.42,1521.62,1457000,0.0,1.0
+GOOG,2020-07-20 00:00:00+00:00,1565.72,1570.29,1503.6,1515.26,1547136,1565.72,1570.29,1503.6,1515.26,1547136,0.0,1.0
+GOOG,2020-07-21 00:00:00+00:00,1558.42,1586.99,1554.28,1586.99,1183101,1558.42,1586.99,1554.28,1586.99,1183101,0.0,1.0
+GOOG,2020-07-22 00:00:00+00:00,1568.49,1570.0,1546.1,1560.5,931985,1568.49,1570.0,1546.1,1560.5,931985,0.0,1.0
+GOOG,2020-07-23 00:00:00+00:00,1515.68,1571.87,1507.3918,1566.97,1627634,1515.68,1571.87,1507.3918,1566.97,1627634,0.0,1.0
+GOOG,2020-07-24 00:00:00+00:00,1511.87,1517.6362,1488.4,1498.93,1544404,1511.87,1517.6362,1488.4,1498.93,1544404,0.0,1.0
+GOOG,2020-07-27 00:00:00+00:00,1530.2,1540.97,1515.21,1515.6,1245980,1530.2,1540.97,1515.21,1515.6,1245980,0.0,1.0
+GOOG,2020-07-28 00:00:00+00:00,1500.34,1526.48,1497.66,1525.18,1702174,1500.34,1526.48,1497.66,1525.18,1702174,0.0,1.0
+GOOG,2020-07-29 00:00:00+00:00,1522.02,1531.2522,1501.33,1506.32,1106534,1522.02,1531.2522,1501.33,1506.32,1106534,0.0,1.0
+GOOG,2020-07-30 00:00:00+00:00,1531.45,1537.87,1492.22,1497.0,1671396,1531.45,1537.87,1492.22,1497.0,1671396,0.0,1.0
+GOOG,2020-07-31 00:00:00+00:00,1482.96,1508.95,1454.03,1505.01,3429036,1482.96,1508.95,1454.03,1505.01,3429036,0.0,1.0
+GOOG,2020-08-03 00:00:00+00:00,1474.45,1490.47,1465.64,1486.64,2331514,1474.45,1490.47,1465.64,1486.64,2331514,0.0,1.0
+GOOG,2020-08-04 00:00:00+00:00,1464.97,1485.56,1458.65,1476.57,1903489,1464.97,1485.56,1458.65,1476.57,1903489,0.0,1.0
+GOOG,2020-08-05 00:00:00+00:00,1473.61,1482.41,1463.46,1469.3,1979957,1473.61,1482.41,1463.46,1469.3,1979957,0.0,1.0
+GOOG,2020-08-06 00:00:00+00:00,1500.1,1502.39,1466.0,1471.75,1995368,1500.1,1502.39,1466.0,1471.75,1995368,0.0,1.0
+GOOG,2020-08-07 00:00:00+00:00,1494.49,1516.845,1481.64,1500.0,1577826,1494.49,1516.845,1481.64,1500.0,1577826,0.0,1.0
+GOOG,2020-08-10 00:00:00+00:00,1496.1,1504.075,1473.08,1487.18,1289530,1496.1,1504.075,1473.08,1487.18,1289530,0.0,1.0
+GOOG,2020-08-11 00:00:00+00:00,1480.32,1510.0,1478.0,1492.44,1454365,1480.32,1510.0,1478.0,1492.44,1454365,0.0,1.0
+GOOG,2020-08-12 00:00:00+00:00,1506.62,1512.3859,1485.25,1485.58,1437655,1506.62,1512.3859,1485.25,1485.58,1437655,0.0,1.0
+GOOG,2020-08-13 00:00:00+00:00,1518.45,1537.25,1508.005,1510.34,1455208,1518.45,1537.25,1508.005,1510.34,1455208,0.0,1.0
+GOOG,2020-08-14 00:00:00+00:00,1507.73,1521.9,1502.88,1515.66,1355200,1507.73,1521.9,1502.88,1515.66,1355200,0.0,1.0
+GOOG,2020-08-17 00:00:00+00:00,1517.98,1525.61,1507.97,1514.67,1364082,1517.98,1525.61,1507.97,1514.67,1364082,0.0,1.0
+GOOG,2020-08-18 00:00:00+00:00,1558.6,1562.47,1523.71,1526.18,2027086,1558.6,1562.47,1523.71,1526.18,2027086,0.0,1.0
+GOOG,2020-08-19 00:00:00+00:00,1547.53,1573.68,1543.95,1553.31,1660611,1547.53,1573.68,1543.95,1553.31,1660611,0.0,1.0
+GOOG,2020-08-20 00:00:00+00:00,1581.75,1585.87,1538.2,1543.45,1706877,1581.75,1585.87,1538.2,1543.45,1706877,0.0,1.0
+GOOG,2020-08-21 00:00:00+00:00,1580.42,1597.72,1568.005,1577.03,1446453,1580.42,1597.72,1568.005,1577.03,1446453,0.0,1.0
+GOOG,2020-08-24 00:00:00+00:00,1588.2,1614.17,1580.57,1593.98,1410229,1588.2,1614.17,1580.57,1593.98,1410229,0.0,1.0
+GOOG,2020-08-25 00:00:00+00:00,1608.22,1611.62,1582.07,1582.07,2132084,1608.22,1611.62,1582.07,1582.07,2132084,0.0,1.0
+GOOG,2020-08-26 00:00:00+00:00,1652.38,1659.22,1603.6,1608.0,3581072,1652.38,1659.22,1603.6,1608.0,3581072,0.0,1.0
+GOOG,2020-08-27 00:00:00+00:00,1634.33,1655.0,1625.75,1653.68,1861602,1634.33,1655.0,1625.75,1653.68,1861602,0.0,1.0
+GOOG,2020-08-28 00:00:00+00:00,1644.41,1647.1699,1630.75,1633.49,1499782,1644.41,1647.1699,1630.75,1633.49,1499782,0.0,1.0
+GOOG,2020-08-31 00:00:00+00:00,1634.18,1647.965,1630.31,1647.89,1823406,1634.18,1647.965,1630.31,1647.89,1823406,0.0,1.0
+GOOG,2020-09-01 00:00:00+00:00,1660.71,1665.73,1632.22,1636.63,1826655,1660.71,1665.73,1632.22,1636.63,1826655,0.0,1.0
+GOOG,2020-09-02 00:00:00+00:00,1728.28,1733.1799,1666.3301,1673.7754,2511180,1728.28,1733.1799,1666.3301,1673.7754,2511180,0.0,1.0
+GOOG,2020-09-03 00:00:00+00:00,1641.84,1709.7143,1615.06,1709.7143,3107763,1641.84,1709.7143,1615.06,1709.7143,3107763,0.0,1.0
+GOOG,2020-09-04 00:00:00+00:00,1591.04,1645.11,1547.6125,1624.26,2608568,1591.04,1645.11,1547.6125,1624.26,2608568,0.0,1.0
+GOOG,2020-09-08 00:00:00+00:00,1532.39,1563.865,1528.01,1533.51,2610884,1532.39,1563.865,1528.01,1533.51,2610884,0.0,1.0
+GOOG,2020-09-09 00:00:00+00:00,1556.96,1569.0,1536.0511,1557.53,1774704,1556.96,1569.0,1536.0511,1557.53,1774704,0.0,1.0
+GOOG,2020-09-10 00:00:00+00:00,1532.02,1584.081,1525.805,1560.64,1618557,1532.02,1584.081,1525.805,1560.64,1618557,0.0,1.0
+GOOG,2020-09-11 00:00:00+00:00,1520.72,1575.2,1497.36,1536.0,1597087,1520.72,1575.2,1497.36,1536.0,1597087,0.0,1.0
+GOOG,2020-09-14 00:00:00+00:00,1519.28,1563.9999,1515.74,1539.005,1696589,1519.28,1563.9999,1515.74,1539.005,1696589,0.0,1.0
+GOOG,2020-09-15 00:00:00+00:00,1541.44,1559.57,1531.835,1536.0,1331082,1541.44,1559.57,1531.835,1536.0,1331082,0.0,1.0
+GOOG,2020-09-16 00:00:00+00:00,1520.9,1562.0,1519.82,1555.54,1312299,1520.9,1562.0,1519.82,1555.54,1312299,0.0,1.0
+GOOG,2020-09-17 00:00:00+00:00,1495.53,1508.2984,1470.0001,1496.0,1879751,1495.53,1508.2984,1470.0001,1496.0,1879751,0.0,1.0
+GOOG,2020-09-18 00:00:00+00:00,1459.99,1503.0032,1437.13,1498.01,3103882,1459.99,1503.0032,1437.13,1498.01,3103882,0.0,1.0
+GOOG,2020-09-21 00:00:00+00:00,1431.16,1448.36,1406.55,1440.06,2888827,1431.16,1448.36,1406.55,1440.06,2888827,0.0,1.0
+GOOG,2020-09-22 00:00:00+00:00,1465.46,1469.52,1434.53,1450.09,1583201,1465.46,1469.52,1434.53,1450.09,1583201,0.0,1.0
+GOOG,2020-09-23 00:00:00+00:00,1415.21,1460.96,1407.7,1458.78,1657350,1415.21,1460.96,1407.7,1458.78,1657350,0.0,1.0
+GOOG,2020-09-24 00:00:00+00:00,1428.29,1443.7088,1409.85,1411.03,1450216,1428.29,1443.7088,1409.85,1411.03,1450216,0.0,1.0
+GOOG,2020-09-25 00:00:00+00:00,1444.96,1450.0,1413.34,1432.63,1323375,1444.96,1450.0,1413.34,1432.63,1323375,0.0,1.0
+GOOG,2020-09-28 00:00:00+00:00,1464.52,1476.8,1449.3012,1474.21,2007941,1464.52,1476.8,1449.3012,1474.21,2007941,0.0,1.0
+GOOG,2020-09-29 00:00:00+00:00,1469.33,1476.6632,1458.805,1470.39,979102,1469.33,1476.6632,1458.805,1470.39,979102,0.0,1.0
+GOOG,2020-09-30 00:00:00+00:00,1469.6,1489.75,1459.88,1466.8,1701608,1469.6,1489.75,1459.88,1466.8,1701608,0.0,1.0
+GOOG,2020-10-01 00:00:00+00:00,1490.09,1499.04,1479.21,1484.27,1779497,1490.09,1499.04,1479.21,1484.27,1779497,0.0,1.0
+GOOG,2020-10-02 00:00:00+00:00,1458.42,1483.2,1450.92,1462.03,1284071,1458.42,1483.2,1450.92,1462.03,1284071,0.0,1.0
+GOOG,2020-10-05 00:00:00+00:00,1486.02,1488.21,1464.27,1466.21,1113257,1486.02,1488.21,1464.27,1466.21,1113257,0.0,1.0
+GOOG,2020-10-06 00:00:00+00:00,1453.44,1486.76,1448.5901,1475.58,1245423,1453.44,1486.76,1448.5901,1475.58,1245423,0.0,1.0
+GOOG,2020-10-07 00:00:00+00:00,1460.29,1468.96,1436.0,1464.29,1746156,1460.29,1468.96,1436.0,1464.29,1746156,0.0,1.0
+GOOG,2020-10-08 00:00:00+00:00,1485.93,1490.0,1465.09,1465.09,1187831,1485.93,1490.0,1465.09,1465.09,1187831,0.0,1.0
+GOOG,2020-10-09 00:00:00+00:00,1515.22,1516.52,1489.45,1494.7,1435542,1515.22,1516.52,1489.45,1494.7,1435542,0.0,1.0
+GOOG,2020-10-12 00:00:00+00:00,1569.15,1593.86,1532.57,1543.0,2482560,1569.15,1593.86,1532.57,1543.0,2482560,0.0,1.0
+GOOG,2020-10-13 00:00:00+00:00,1571.68,1590.0,1563.2,1583.73,1601043,1571.68,1590.0,1563.2,1583.73,1601043,0.0,1.0
+GOOG,2020-10-14 00:00:00+00:00,1568.08,1587.6841,1550.53,1578.59,1930990,1568.08,1587.6841,1550.53,1578.59,1930990,0.0,1.0
+GOOG,2020-10-15 00:00:00+00:00,1559.13,1575.105,1545.03,1547.15,1540817,1559.13,1575.105,1545.03,1547.15,1540817,0.0,1.0
+GOOG,2020-10-16 00:00:00+00:00,1573.01,1581.13,1563.0,1565.85,1435137,1573.01,1581.13,1563.0,1565.85,1435137,0.0,1.0
+GOOG,2020-10-19 00:00:00+00:00,1534.61,1588.15,1528.0,1580.46,1607075,1534.61,1588.15,1528.0,1580.46,1607075,0.0,1.0
+GOOG,2020-10-20 00:00:00+00:00,1555.93,1577.5,1525.67,1527.05,2242572,1555.93,1577.5,1525.67,1527.05,2242572,0.0,1.0
+GOOG,2020-10-21 00:00:00+00:00,1593.31,1618.73,1571.6301,1573.33,2568345,1593.31,1618.73,1571.6301,1573.33,2568345,0.0,1.0
+GOOG,2020-10-22 00:00:00+00:00,1615.33,1621.99,1585.0,1593.05,1434042,1615.33,1621.99,1585.0,1593.05,1434042,0.0,1.0
+GOOG,2020-10-23 00:00:00+00:00,1641.0,1642.36,1620.51,1626.07,1375844,1641.0,1642.36,1620.51,1626.07,1375844,0.0,1.0
+GOOG,2020-10-26 00:00:00+00:00,1590.45,1638.24,1576.5,1625.01,1853254,1590.45,1638.24,1576.5,1625.01,1853254,0.0,1.0
+GOOG,2020-10-27 00:00:00+00:00,1604.26,1606.845,1582.78,1595.67,1229002,1604.26,1606.845,1582.78,1595.67,1229002,0.0,1.0
+GOOG,2020-10-28 00:00:00+00:00,1516.62,1561.35,1514.62,1559.74,1833959,1516.62,1561.35,1514.62,1559.74,1833959,0.0,1.0
+GOOG,2020-10-29 00:00:00+00:00,1567.24,1593.71,1522.24,1522.36,2003064,1567.24,1593.71,1522.24,1522.36,2003064,0.0,1.0
+GOOG,2020-10-30 00:00:00+00:00,1621.01,1687.0,1604.46,1672.11,4330862,1621.01,1687.0,1604.46,1672.11,4330862,0.0,1.0
+GOOG,2020-11-02 00:00:00+00:00,1626.03,1660.77,1616.03,1628.16,2535446,1626.03,1660.77,1616.03,1628.16,2535446,0.0,1.0
+GOOG,2020-11-03 00:00:00+00:00,1650.21,1661.7,1616.6201,1631.78,1661653,1650.21,1661.7,1616.6201,1631.78,1661653,0.0,1.0
+GOOG,2020-11-04 00:00:00+00:00,1749.13,1771.365,1706.0301,1710.28,3570927,1749.13,1771.365,1706.0301,1710.28,3570927,0.0,1.0
+GOOG,2020-11-05 00:00:00+00:00,1763.37,1793.64,1750.51,1781.0,2065812,1763.37,1793.64,1750.51,1781.0,2065812,0.0,1.0
+GOOG,2020-11-06 00:00:00+00:00,1761.75,1772.43,1740.35,1753.95,1661225,1761.75,1772.43,1740.35,1753.95,1661225,0.0,1.0
+GOOG,2020-11-09 00:00:00+00:00,1763.0,1818.06,1760.02,1790.9,2268270,1763.0,1818.06,1760.02,1790.9,2268270,0.0,1.0
+GOOG,2020-11-10 00:00:00+00:00,1740.39,1763.0,1717.3,1731.09,2636142,1740.39,1763.0,1717.3,1731.09,2636142,0.0,1.0
+GOOG,2020-11-11 00:00:00+00:00,1752.71,1764.22,1747.365,1750.0,1263966,1752.71,1764.22,1747.365,1750.0,1263966,0.0,1.0
+GOOG,2020-11-12 00:00:00+00:00,1749.84,1768.27,1745.6,1747.63,1248754,1749.84,1768.27,1745.6,1747.63,1248754,0.0,1.0
+GOOG,2020-11-13 00:00:00+00:00,1777.02,1781.04,1744.55,1757.63,1500574,1777.02,1781.04,1744.55,1757.63,1500574,0.0,1.0
+GOOG,2020-11-16 00:00:00+00:00,1781.38,1799.07,1767.69,1771.7,1246785,1781.38,1799.07,1767.69,1771.7,1246785,0.0,1.0
+GOOG,2020-11-17 00:00:00+00:00,1770.15,1785.0,1767.0,1776.94,1147114,1770.15,1785.0,1767.0,1776.94,1147114,0.0,1.0
+GOOG,2020-11-18 00:00:00+00:00,1746.78,1773.47,1746.14,1765.23,1173466,1746.78,1773.47,1746.14,1765.23,1173466,0.0,1.0
+GOOG,2020-11-19 00:00:00+00:00,1763.92,1769.5897,1737.005,1738.38,1249910,1763.92,1769.5897,1737.005,1738.38,1249910,0.0,1.0
+GOOG,2020-11-20 00:00:00+00:00,1742.19,1774.0,1741.86,1765.21,2313655,1742.19,1774.0,1741.86,1765.21,2313655,0.0,1.0
+GOOG,2020-11-23 00:00:00+00:00,1734.86,1753.9,1717.72,1749.6,2161975,1734.86,1753.9,1717.72,1749.6,2161975,0.0,1.0
+GOOG,2020-11-24 00:00:00+00:00,1768.88,1771.6,1727.69,1730.5,1491698,1768.88,1771.6,1727.69,1730.5,1491698,0.0,1.0
+GOOG,2020-11-25 00:00:00+00:00,1771.43,1778.54,1756.54,1772.89,1046122,1771.43,1778.54,1756.54,1772.89,1046122,0.0,1.0
+GOOG,2020-11-27 00:00:00+00:00,1793.19,1804.0,1772.44,1773.09,884916,1793.19,1804.0,1772.44,1773.09,884916,0.0,1.0
+GOOG,2020-11-30 00:00:00+00:00,1760.74,1788.065,1755.0,1781.1844,1823836,1760.74,1788.065,1755.0,1781.1844,1823836,0.0,1.0
+GOOG,2020-12-01 00:00:00+00:00,1798.1,1824.83,1769.37,1774.37,1693593,1798.1,1824.83,1769.37,1774.37,1693593,0.0,1.0
+GOOG,2020-12-02 00:00:00+00:00,1827.95,1835.65,1789.4725,1798.1,1222032,1827.95,1835.65,1789.4725,1798.1,1222032,0.0,1.0
+GOOG,2020-12-03 00:00:00+00:00,1826.77,1847.2,1822.65,1824.01,1227298,1826.77,1847.2,1822.65,1824.01,1227298,0.0,1.0
+GOOG,2020-12-04 00:00:00+00:00,1827.99,1833.16,1816.99,1824.52,1378166,1827.99,1833.16,1816.99,1824.52,1378166,0.0,1.0
+GOOG,2020-12-07 00:00:00+00:00,1819.48,1832.37,1805.78,1819.0,1320946,1819.48,1832.37,1805.78,1819.0,1320946,0.0,1.0
+GOOG,2020-12-08 00:00:00+00:00,1818.55,1821.9,1796.2047,1810.1,1096319,1818.55,1821.9,1796.2047,1810.1,1096319,0.0,1.0
+GOOG,2020-12-09 00:00:00+00:00,1784.13,1834.27,1767.81,1812.01,1507558,1784.13,1834.27,1767.81,1812.01,1507558,0.0,1.0
+GOOG,2020-12-10 00:00:00+00:00,1775.33,1781.31,1740.32,1769.8,1362848,1775.33,1781.31,1740.32,1769.8,1362848,0.0,1.0
+GOOG,2020-12-11 00:00:00+00:00,1781.77,1784.45,1760.0,1763.06,1220651,1781.77,1784.45,1760.0,1763.06,1220651,0.0,1.0
+GOOG,2020-12-14 00:00:00+00:00,1760.06,1797.39,1757.215,1775.0,1600173,1760.06,1797.39,1757.215,1775.0,1600173,0.0,1.0
+GOOG,2020-12-15 00:00:00+00:00,1767.77,1771.42,1749.95,1764.42,1482261,1767.77,1771.42,1749.95,1764.42,1482261,0.0,1.0
+GOOG,2020-12-16 00:00:00+00:00,1763.0,1773.0,1756.08,1772.88,1513543,1763.0,1773.0,1756.08,1772.88,1513543,0.0,1.0
+GOOG,2020-12-17 00:00:00+00:00,1747.9,1771.7836,1738.66,1768.51,1624744,1747.9,1771.7836,1738.66,1768.51,1624744,0.0,1.0
+GOOG,2020-12-18 00:00:00+00:00,1731.01,1755.11,1720.22,1754.18,4016353,1731.01,1755.11,1720.22,1754.18,4016353,0.0,1.0
+GOOG,2020-12-21 00:00:00+00:00,1739.37,1740.85,1699.0,1713.51,1828378,1739.37,1740.85,1699.0,1713.51,1828378,0.0,1.0
+GOOG,2020-12-22 00:00:00+00:00,1723.5,1737.405,1712.575,1734.43,938346,1723.5,1737.405,1712.575,1734.43,938346,0.0,1.0
+GOOG,2020-12-23 00:00:00+00:00,1732.38,1747.99,1725.04,1728.11,1033917,1732.38,1747.99,1725.04,1728.11,1033917,0.0,1.0
+GOOG,2020-12-24 00:00:00+00:00,1738.85,1746.0,1729.11,1735.0,346753,1738.85,1746.0,1729.11,1735.0,346753,0.0,1.0
+GOOG,2020-12-28 00:00:00+00:00,1776.09,1790.7276,1746.335,1751.635,1390962,1776.09,1790.7276,1746.335,1751.635,1390962,0.0,1.0
+GOOG,2020-12-29 00:00:00+00:00,1758.72,1792.44,1756.09,1787.79,1299395,1758.72,1792.44,1756.09,1787.79,1299395,0.0,1.0
+GOOG,2020-12-30 00:00:00+00:00,1739.52,1765.095,1725.6,1762.01,1306130,1739.52,1765.095,1725.6,1762.01,1306130,0.0,1.0
+GOOG,2020-12-31 00:00:00+00:00,1751.88,1758.93,1735.42,1735.42,1012240,1751.88,1758.93,1735.42,1735.42,1012240,0.0,1.0
+GOOG,2021-01-04 00:00:00+00:00,1728.24,1760.65,1707.85,1757.54,1901855,1728.24,1760.65,1707.85,1757.54,1901855,0.0,1.0
+GOOG,2021-01-05 00:00:00+00:00,1740.92,1747.67,1718.015,1725.0,1145347,1740.92,1747.67,1718.015,1725.0,1145347,0.0,1.0
+GOOG,2021-01-06 00:00:00+00:00,1735.29,1748.0,1699.0,1702.63,2602114,1735.29,1748.0,1699.0,1702.63,2602114,0.0,1.0
+GOOG,2021-01-07 00:00:00+00:00,1787.25,1788.4,1737.05,1740.06,2265022,1787.25,1788.4,1737.05,1740.06,2265022,0.0,1.0
+GOOG,2021-01-08 00:00:00+00:00,1807.21,1809.84,1773.535,1787.98,2051002,1807.21,1809.84,1773.535,1787.98,2051002,0.0,1.0
+GOOG,2021-01-11 00:00:00+00:00,1766.72,1794.315,1760.5201,1786.07,1209735,1766.72,1794.315,1760.5201,1786.07,1209735,0.0,1.0
+GOOG,2021-01-12 00:00:00+00:00,1746.55,1778.04,1725.31,1753.92,1356464,1746.55,1778.04,1725.31,1753.92,1356464,0.0,1.0
+GOOG,2021-01-13 00:00:00+00:00,1754.4,1765.035,1738.01,1738.58,1094131,1754.4,1765.035,1738.01,1738.58,1094131,0.0,1.0
+GOOG,2021-01-14 00:00:00+00:00,1740.18,1775.01,1733.4,1753.62,1179477,1740.18,1775.01,1733.4,1753.62,1179477,0.0,1.0
+GOOG,2021-01-15 00:00:00+00:00,1736.19,1756.0,1721.55,1738.19,1342170,1736.19,1756.0,1721.55,1738.19,1342170,0.0,1.0
+GOOG,2021-01-19 00:00:00+00:00,1790.86,1809.275,1741.46,1752.25,1734614,1790.86,1809.275,1741.46,1752.25,1734614,0.0,1.0
+GOOG,2021-01-20 00:00:00+00:00,1886.9,1903.71,1825.53,1831.46,2490258,1886.9,1903.71,1825.53,1831.46,2490258,0.0,1.0
+GOOG,2021-01-21 00:00:00+00:00,1891.25,1934.86,1887.11,1898.0,2063932,1891.25,1934.86,1887.11,1898.0,2063932,0.0,1.0
+GOOG,2021-01-22 00:00:00+00:00,1901.05,1910.95,1881.76,1895.68,1272232,1901.05,1910.95,1881.76,1895.68,1272232,0.0,1.0
+GOOG,2021-01-25 00:00:00+00:00,1899.4,1929.58,1867.53,1920.67,1927320,1899.4,1929.58,1867.53,1920.67,1927320,0.0,1.0
+GOOG,2021-01-26 00:00:00+00:00,1917.24,1925.0,1884.245,1888.84,1313139,1917.24,1925.0,1884.245,1888.84,1313139,0.0,1.0
+GOOG,2021-01-27 00:00:00+00:00,1830.79,1890.0,1809.0,1882.53,2748292,1830.79,1890.0,1809.0,1882.53,2748292,0.0,1.0
+GOOG,2021-01-28 00:00:00+00:00,1863.11,1898.83,1842.64,1843.94,1773138,1863.11,1898.83,1842.64,1843.94,1773138,0.0,1.0
+GOOG,2021-01-29 00:00:00+00:00,1835.74,1857.28,1810.2,1846.17,1612552,1835.74,1857.28,1810.2,1846.17,1612552,0.0,1.0
+GOOG,2021-02-01 00:00:00+00:00,1901.35,1922.3918,1850.93,1853.57,1602182,1901.35,1922.3918,1850.93,1853.57,1602182,0.0,1.0
+GOOG,2021-02-02 00:00:00+00:00,1927.51,1955.76,1914.49,1922.56,2103864,1927.51,1955.76,1914.49,1922.56,2103864,0.0,1.0
+GOOG,2021-02-03 00:00:00+00:00,2070.07,2116.5,2018.38,2073.0,4118170,2070.07,2116.5,2018.38,2073.0,4118170,0.0,1.0
+GOOG,2021-02-04 00:00:00+00:00,2062.37,2078.55,2042.59,2068.89,1852329,2062.37,2078.55,2042.59,2068.89,1852329,0.0,1.0
+GOOG,2021-02-05 00:00:00+00:00,2098.0,2102.51,2059.33,2070.0,1535135,2098.0,2102.51,2059.33,2070.0,1535135,0.0,1.0
+GOOG,2021-02-08 00:00:00+00:00,2092.91,2123.5469,2072.0,2105.91,1242411,2092.91,2123.5469,2072.0,2105.91,1242411,0.0,1.0
+GOOG,2021-02-09 00:00:00+00:00,2083.51,2105.13,2078.54,2078.54,886247,2083.51,2105.13,2078.54,2078.54,886247,0.0,1.0
+GOOG,2021-02-10 00:00:00+00:00,2095.38,2108.37,2063.09,2094.21,1132741,2095.38,2108.37,2063.09,2094.21,1132741,0.0,1.0