usa_0023|GOOGL|0|ps_ratio|price_to_book_value|peg_ratio|price|short_interest|dividend_yield|earning_yield|market_cap|pe_ratio|consensus_recommendation|price_target_num_est|price_target|price_next_month|price_second_month
usa_0023|GOOGL|1|Alphabet Inc PS Ratio|Alphabet Inc Price to Book Value|Alphabet Inc PEG Ratio|Alphabet Inc Price (USD)|Alphabet Inc Short Interest|Alphabet Inc Dividend Yield|Alphabet Inc Earnings Yield|Alphabet Inc Market Cap (USD)|Alphabet Inc PE Ratio|Alphabet Inc Consensus Recommendation|Alphabet Inc Price Target Num Estimates|Alphabet Inc Price Target (USD)||
usa_0023|GOOGL|2|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_money_USD_price|figure_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_money_USD_metric|figure_USD_metric|figure_USD_metric|figure_whole_USD_price|figure_money_USD_price||
usa_0023|GOOGL|4|monthly|monthly|monthly|monthly|monthly|daily|monthly|monthly|monthly|monthly|daily|daily||
usa_0023|GOOGL|5|7.01657458564|14.0175438596|7.02464788732|13.9868708972|16.7157894737|1.4500907441|7.02433628319|7.01646542261|7.02433628319|7.43673469388|5.14164305949|5.14164305949||
usa_0023|GOOGL|6|905|456|852|457|380|4408|904|911|904|245|353|353||
usa_0023|GOOGL|7|daily|daily|daily|market_daily|daily|daily|daily|daily|daily|daily|daily|daily||
usa_0023|GOOGL|20040815||16.3145||50.1675||||15288.947||||||
usa_0023|GOOGL|20040901||16.5055||50.755|4058217|||15467.9923|||||50.005|
usa_0023|GOOGL|20040915|13.9615|18.5315||58.745|||0.6565|17903.0087|152.3233|||||
usa_0023|GOOGL|20041001|14.958|8.3575||66.29|9215995||0.6128|20202.4078|163.1951||||72.055|
usa_0023|GOOGL|20041015|16.0923|11.3768||95.32|||0.5696|26274.711|175.5714|||||
usa_0023|GOOGL|20041101|19.8973|19.3093||91|12435835||0.4607|46258.1754|217.0842|||||
usa_0023|GOOGL|20041115|18.0487|18.9263||89.695|||0.5078|46271.8302|196.9155|||||
usa_0023|GOOGL|20041201|19.434|18.1097||85.825|12119257||0.4716|49276.4945|212.0302|||||
usa_0023|GOOGL|20041215|19.3996|20.2472||95.955|||0.4725|49189.0861|211.6541|||||
usa_0023|GOOGL|20050101|17.3591|18.1905||97.53|11685710||0.7751|55370.5028|129.0189|||||
usa_0023|GOOGL|20050115|17.461|16.8532||90.36|||0.7536|55695.5501|132.6934|||||
usa_0023|GOOGL|20050201|16.4333|18.2809||98.015|13822084||0.6931|52417.7345|144.2849|||||
usa_0023|GOOGL|20050215|16.388|17.8464||95.685|||0.7385|52272.9643|135.4168|||||
usa_0023|GOOGL|20050301|15.9332|17.271||92.6|9842031||0.7815|50822.5309|127.9617|||||
usa_0023|GOOGL|20050315|15.2944|16.6555||89.3|||0.8151|48784.8222|122.6826|||||
usa_0023|GOOGL|20050401|13.8227|15.2469||94.285|8696134||1.2967|52249.1198|77.1205|||||
usa_0023|GOOGL|20050415|14.0301|15.4757||95.7|||1.2303|53033.2556|81.2838|||||
usa_0023|GOOGL|20050501|16.5803|18.3169||113.095|9637093||1.1069|62769.5232|90.3427|||||
usa_0023|GOOGL|20050515|17.089|18.8789||116.565|||1.0504|64695.4284|95.1986||||138.635|
usa_0023|GOOGL|20050601|21.4865|22.5408||139.175|9547369||0.8727|81343.1303|114.5902|||||
usa_0023|GOOGL|20050615|21.0994|24.6261||151|||0.9056|79877.8883|110.4269|||||
usa_0023|GOOGL|20050701|18.7102|20.5829||145.892|7843193||1.1516|82061.8759|86.8393|||||
usa_0023|GOOGL|20050715|19.608|20.7647||148.045|||1.0841|85999.7137|92.2459|||||
usa_0023|GOOGL|20050801|18.9303|20.5498||145.785|8334875||1.1431|83466.2161|87.4828|||||
usa_0023|GOOGL|20050815|18.0736|19.3334||139.79|||1.2155|79688.9088|82.2702|||||
usa_0023|GOOGL|20050901|18.166|20.2577||143.555|8380939||1.1889|80096.2108|84.1096|||||
usa_0023|GOOGL|20050915|19.4821|21.7253|0.1612|153.955|||1.093|85898.8689|91.4907|||||
usa_0023|GOOGL|20051001|17.0034|9.867|0.1594|155.5|7425786||1.4498|86760.8985|68.9729|||||
usa_0023|GOOGL|20051015|16.5813|9.622|0.1731|151.64|||1.4955|84607.2196|66.8668|||||
usa_0023|GOOGL|20051101|20.742|12.7392|0.1989|189.69|9230991||1.1749|112016.5165|85.1162||||196.4|
usa_0023|GOOGL|20051115|22.7698|13.5505|0.2039|201.77|||1.1239|122967.786|88.9756|||||
usa_0023|GOOGL|20051201|22.1176|14.0189|0.2128|208.745|8176476||1.0856|119445.3127|92.1182|||||
usa_0023|GOOGL|20051215|23.4953|14.259|0.2191|212.32|||1.0541|126885.9134|94.8639|||||
usa_0023|GOOGL|20060101|21.4346|14.7259|0.3801|234.88|7869488||1.0791|128506.905|92.6712|||||
usa_0023|GOOGL|20060115|20.7318|13.8879|0.326|221.515|||1.2579|137919.8562|79.4967|||||
usa_0023|GOOGL|20060201|18.8125|11.5334|0.3114|183.96|4880188||1.3169|108632.8164|75.9334|||||
usa_0023|GOOGL|20060215|17.4074|11.4917|0.301|183.295|||1.3627|108240.1149|73.3851|||||
usa_0023|GOOGL|20060301|17.882|11.4899|0.3087|182.225|4294756||1.3287|108223.2482|75.2617|||||
usa_0023|GOOGL|20060315|16.0921|10.7166|0.2773|169.96|||1.4788|100939.077|67.6217|||||
usa_0023|GOOGL|20060401|17.0541|11.7217|0.5656|202.17|7203214||1.3998|120068.5608|71.4378|||||
usa_0023|GOOGL|20060415|17.2126|11.7188|0.5666|202.12|||1.3975|120038.8659|71.5539|||||
usa_0023|GOOGL|20060501|16.3727|11.6703|0.5555|197.4|4187087||1.4253|119542.3013|70.1609|||||
usa_0023|GOOGL|20060515|15.3872|10.9757|0.5166|185.65|||1.5327|112426.6882|65.2449||||185.97|
usa_0023|GOOGL|20060601|15.8696|11.4257|0.5431|193.2625|6283834||1.4579|118085.8716|68.5937|||||
usa_0023|GOOGL|20060615|16.5884|11.8926|0.5392|201.16|||1.4685|117232.001|68.0977|||||
usa_0023|GOOGL|20060701|15.5544|9.6244|0.6138|212.28|5849963||1.6198|127614.7374|61.7378|||||
usa_0023|GOOGL|20060715|14.2286|8.8265|0.5811|194.68|||1.7109|120814.028|58.4478|||||
usa_0023|GOOGL|20060801|13.7975|8.6733|0.5348|190.5|5818520||1.8589|111662.1602|53.7939|||||
usa_0023|GOOGL|20060815|14.1801|8.6116|0.5646|189.145|||1.7607|117892.4695|56.7954|||||
usa_0023|GOOGL|20060901|13.9114|8.7498|0.5536|192.18|6595960||1.7958|115587.6523|55.6851|||||
usa_0023|GOOGL|20060915|14.9538|9.1925|0.5781|201.905|||1.7195|120714.202|58.1548|||||
usa_0023|GOOGL|20061001|13.5618|8.5333|0.7188|202.02|7110475||1.8926|126400.2362|52.8368|||||
usa_0023|GOOGL|20061015|14.0311|8.8839|0.725|210.32|||1.8763|127497.9145|53.2957||||238.195|
usa_0023|GOOGL|20061101|15.4752|10.395|0.8083|244.65|7401746||1.6829|142989.8772|59.4208|||||
usa_0023|GOOGL|20061115|16.3146|10.3992|0.8784|244.75|||1.5487|155380.2973|64.5698|||||
usa_0023|GOOGL|20061201|15.8338|10.2352|0.845|240.89|6156961||1.6099|149477.1827|62.1167|||||
usa_0023|GOOGL|20061215|15.0033|9.7201|0.8004|228.765|||1.6996|141582.918|58.8361|||||
usa_0023|GOOGL|20070101|14.2069|8.7146|0.4795|242.75|5810440||2.1279|143017.4047|46.9957|||||
usa_0023|GOOGL|20070115|14.2815|8.5988|0.51|239.525|||2.0008|152098.4089|49.9797|||||
usa_0023|GOOGL|20070201|14.0409|8.4629|0.482|235.74|5052525||2.1169|143757.5907|47.2389|||||
usa_0023|GOOGL|20070215|13.7038|8.4741|0.488|236.05|||2.0909|145546.8727|47.8269|||||
usa_0023|GOOGL|20070301|12.7923|8.3417|0.4673|228.775|5034520||2.1837|141547.3941|45.7947|||||
usa_0023|GOOGL|20070315|12.8556|8.118|0.4682|222.64|||2.1793|141830.0881|45.8861|||||
usa_0023|GOOGL|20070401|12.1555|7.989|0.4359|236.3|4379011||2.3737|146325.2833|42.1275|||||
usa_0023|GOOGL|20070415|12.3128|7.9924|0.4405|236.4|||2.3489|147875.4609|42.5738|||||
usa_0023|GOOGL|20070501|12.1311|7.9432|0.431|234.5|3987203||2.4005|144972.1386|41.6588||||229|
usa_0023|GOOGL|20070515|12.2175|8.2499|0.4373|243.555|||2.3658|147097.9484|42.2697|||||
usa_0023|GOOGL|20070601|13.4699|8.549|0.4796|252.385|6211142||2.1574|161303.2136|46.3517|||||
usa_0023|GOOGL|20070615|13.3523|8.9808|0.4719|265.13|||2.1924|158726.0971|45.6111|||||
usa_0023|GOOGL|20070701|12.4638|8.6182|0.6334|271.67|6443393||2.1752|168898.1349|45.9733|||||
usa_0023|GOOGL|20070715|12.9457|8.1529|0.6415|257|||2.1476|171068.5023|46.5641|||||
usa_0023|GOOGL|20070801|12.0365|8.1849|0.5976|258.01|5404858||2.3055|159349.81|43.3743|||||
usa_0023|GOOGL|20070815|11.817|8.0357|0.5748|253.305|||2.3969|153272.1807|41.72|||||
usa_0023|GOOGL|20070901|12.2494|8.3297|0.6122|262.575|5124580||2.2504|163250.8446|44.4361|||||
usa_0023|GOOGL|20070915|12.4855|8.4902|0.6465|267.635|6626105||2.1311|172390.6713|46.924|||||
usa_0023|GOOGL|20071001|12.2862|8.6821|0.7211|292.195|6139963||2.211|180968.6849|45.2283|||||
usa_0023|GOOGL|20071015|12.9508|9.1517|0.7965|308|4979341||2.0016|199905.3317|49.961||||347.385|
usa_0023|GOOGL|20071101|15.5954|9.8136|0.8757|330.275|5625126||1.8206|219779.6071|54.928|||||
usa_0023|GOOGL|20071115|13.6349|10.007|0.8427|336.785|5496170||1.8919|211494.2278|52.8573|||||
usa_0023|GOOGL|20071201|14.3838|10.3879|0.8902|349.602|4754798||1.7909|223423.7899|55.8388|||||
usa_0023|GOOGL|20071215|14.1565|10.5608|0.8676|355.42|4071188||1.8376|217741.8554|54.4187|||||
usa_0023|GOOGL|20080101|13.0441|8.9975|1.4709|326.6|3883728||2.0233|205337.236|49.425|||||
usa_0023|GOOGL|20080115|11.726|7.5569|1.3439|274.3101|4269070||2.2146|187600.7244|45.1558|||||
usa_0023|GOOGL|20080201|9.5512|6.9227|1.155|250.855|5357739||2.5766|161515.6762|38.8103|||||
usa_0023|GOOGL|20080215|9.69|7.0233|1.1369|254.5|4707661||2.6177|158979.7643|38.2009|||||
usa_0023|GOOGL|20080301|8.523|6.1774|0.9702|223.8499|4866164||3.0675|135671.2927|32.6002|||||
usa_0023|GOOGL|20080315|8.2241|5.9608|1.0311|216|5210156||2.8862|144190.0753|34.6472|||||
usa_0023|GOOGL|20080401|8.137|6.0044|1.2268|232.85|4905775||2.9851|149620.7788|33.4992|||||
usa_0023|GOOGL|20080415|7.9505|5.8668|1.3837|227.515|5770270||2.6467|168752.4725|37.7827||||287.145|
usa_0023|GOOGL|20080501|10.1166|7.4304|1.5307|288.15|5376612||2.3926|186672.9571|41.7949|||||
usa_0023|GOOGL|20080515|9.6097|7.3264|1.4859|284.12|5817789||2.4646|181219.3141|40.5739|||||
usa_0023|GOOGL|20080601|9.9982|7.0294|1.4596|272.6|6020962||2.509|178012.3862|39.8559|||||
usa_0023|GOOGL|20080615|9.8262|7.1042|1.4652|275.5|5543340||2.4995|178690.1763|40.0077|||||
usa_0023|GOOGL|20080701|8.5238|6.5652|1.2017|270.775|6058281||2.8472|167981.1721|35.1224|||||
usa_0023|GOOGL|20080715|8.6622|5.9308|1.0722|244.61|5257127||3.191|149880.3135|31.3378|||||
usa_0023|GOOGL|20080801|7.8655|5.8959|1.0784|243.17|5565930||3.1728|150741.0658|31.5178|||||
usa_0023|GOOGL|20080815|7.8439|5.8796|1.1023|242.5|5802455||3.1039|154086.6755|32.2173|||||
usa_0023|GOOGL|20080901|7.5109|5.63|1.0456|232.205|6618557||3.2724|146154.5888|30.5588|||||
usa_0023|GOOGL|20080915|6.7035|5.0248|0.9954|207.245|6401478||3.4373|139142.9382|29.0928|||||
usa_0023|GOOGL|20081001|6.2477|4.7121|0.8975|205.86|6570148||4.5968|108802.6573|21.7543||||169.585|
usa_0023|GOOGL|20081015|5.3971|4.0973|0.941|179|6959542||4.3847|114066.538|22.8067|||||
usa_0023|GOOGL|20081101|5.1933|3.3305|0.9518|145.5|6533382||4.3346|115384.0812|23.0702|||||
usa_0023|GOOGL|20081115|4.2516|3.343|0.7715|146.045|6469418||5.3478|93523.5586|18.6993|||||
usa_0023|GOOGL|20081201|4.0363|3.5344|0.7136|154.41|7503157||5.9797|86508.1882|16.7233|||||
usa_0023|GOOGL|20081215|4.5085|3.4673|0.8438|151.475|6451409||5.3534|102284.1171|18.6798|||||
usa_0023|GOOGL|20090101|4.7744|3.5857|110.9988|161.005|6567554||4.0612|105044.9833|24.623|||||
usa_0023|GOOGL|20090115|4.1151|3.3749|93.9499|151.54|6135059||4.7119|88910.582|21.2229|||||
usa_0023|GOOGL|20090201|4.9548|3.826|113.122|171.5|6935975||3.9133|107237.838|25.5538|||||
usa_0023|GOOGL|20090215|4.987|3.9387|113.8563|176.555|5912967||3.8881|107933.9594|25.7196|||||
usa_0023|GOOGL|20090301|4.737|3.5574|108.1479|159.46|5823956||4.0933|102522.4601|24.4301|||||
usa_0023|GOOGL|20090315|4.8805|3.7155|111.4241|166.55|5576149||3.973|105628.2436|25.1702|||||
usa_0023|GOOGL|20090401|5.1428|3.7367||177.045|5356313||3.818|112970.6255|26.1917||||189.75|
usa_0023|GOOGL|20090415|5.47|4.1312||195.735|5123074||3.5896|120158.6631|27.8582|||||
usa_0023|GOOGL|20090501|5.7786|4.1193||194.77|4469741||3.3979|127197.124|29.4298|||||
usa_0023|GOOGL|20090515|5.7197|4.2887||202.78|4453964||3.4329|125899.8705|29.1297|||||
usa_0023|GOOGL|20090601|6.143|4.5746||216.3|4525856||3.1964|135217.37|31.2855|||||
usa_0023|GOOGL|20090615|5.9652|4.3281||204.645|4150849||3.2916|131303.5152|30.3799|||||
usa_0023|GOOGL|20090701|5.6499|4.0271||201.245|4745182||3.6392|125381.7634|27.4789|||||
usa_0023|GOOGL|20090715|6.0953|4.2792||213.845|4251237||3.3732|135266.7638|29.6453|||||
usa_0023|GOOGL|20090801|6.4633|4.5159||225.57|4021314||3.1812|143500.1186|31.4351|||||
usa_0023|GOOGL|20090815|6.3429|4.4441||221.985|3944588||3.2416|140826.4124|30.8494|||||
usa_0023|GOOGL|20090901|6.4922|4.5346||226.505|3836170||3.167|144141.1811|31.5756|||||
usa_0023|GOOGL|20090915|7.109|4.8878||244.145|4248130||2.8922|157835.136|34.5754||||247.925|
usa_0023|GOOGL|20091001|6.9888|5.0264||267.66|4244451||3.1088|157915.1485|32.1664|||||
usa_0023|GOOGL|20091015|7.7312|5.0731||270.15|4288436||2.8103|174690.101|35.5833|||||
usa_0023|GOOGL|20091101|7.529|5.3629||285.28|4306455||2.8858|170301.1783|34.6527|||||
usa_0023|GOOGL|20091115|8.0923|5.5056||292.87|3830498||2.6849|183043.1072|37.2454|||||
usa_0023|GOOGL|20091201|8.2658|5.5364||294.51|3765308||2.6285|186967.1123|38.0438|||||
usa_0023|GOOGL|20091215|8.4235|5.7494||305.84|5023530||2.5794|190532.9488|38.7694|||||
usa_0023|GOOGL|20100101|8.4191|5.3633|0.5715|304.13|4590101||3.2757|198094.611|30.5282|||||
usa_0023|GOOGL|20100115|7.9284|5.1178|0.5382|290.205|4749419||3.4784|186548.4307|28.7488|||||
usa_0023|GOOGL|20100201|7.166|4.7718|0.4864|270.41|6067426||3.8484|168721.6871|25.9846|||||
usa_0023|GOOGL|20100215|7.3034|4.7527|0.4958|269.1035|5893198||3.7761|171955.5829|26.4827|||||
usa_0023|GOOGL|20100301|7.3002|4.8155|0.4955|272.66|4602239||3.7777|172023.1014|26.4709|||||
usa_0023|GOOGL|20100315|7.6259|4.9942|0.5176|282.78|3345577||3.6164|179698.1054|27.652||||283.56|
usa_0023|GOOGL|20100401|7.3078|4.892|0.425|294.5|3335883||3.8737|180674.5742|25.8149|||||
usa_0023|GOOGL|20100415|7.1383|4.3953|0.4151|264.595|3389728||3.9657|176483.7868|25.2161|||||
usa_0023|GOOGL|20100501|6.5123|4.2004|0.3787|252.695|4199784||4.3469|161115.8951|23.005|||||
usa_0023|GOOGL|20100515|6.4094|3.9517|0.3727|237.735|4789964||4.4167|158570.4695|22.6415|||||
usa_0023|GOOGL|20100601|6.2037|3.9397|0.3608|237.01|5157233||4.5632|153479.6183|21.9146|||||
usa_0023|GOOGL|20100615|6.2536|4.0064|0.3637|241.025|4156034||4.5267|154714.1498|22.0909|||||
usa_0023|GOOGL|20100701|5.3471|3.5284|0.3163|225.1|4221997||5.2887|138803.0901|18.9083|||||
usa_0023|GOOGL|20100715|5.9053|3.7424|0.3493|238.75|4557824||4.7888|153292.3123|20.8821|||||
usa_0023|GOOGL|20100801|6.0063|3.9694|0.3553|253.16|4158347||4.7082|155960.6964|21.2394|||||
usa_0023|GOOGL|20100815|6.0148|3.78|0.3558|241.075|3954934||4.7016|156180.3908|21.2693|||||
usa_0023|GOOGL|20100901|5.6945|3.6089|0.3369|230.1675|4206060||4.966|147863.8454|20.1367||||240.32|
usa_0023|GOOGL|20100915|6.2961|4.137|0.3724|263.845|5417871||4.4916|163484.4381|22.264|||||
usa_0023|GOOGL|20101001|6.2915|4.0026|0.37|271.65|5457951||4.5805|171654.9964|21.8315|||||
usa_0023|GOOGL|20101015|7.105|4.5493|0.4178|308.235|4939228||4.056|193852.1891|24.6546|||||
usa_0023|GOOGL|20101101|7.1959|4.5966|0.4232|311.44|4630247||4.0049|196662.9926|24.9697|||||
usa_0023|GOOGL|20101115|6.8232|4.3907|0.4013|297.485|3780587||4.2236|186478.4213|23.6766|||||
usa_0023|GOOGL|20101201|6.8632|4.358|0.4036|295.27|3660253||4.199|187571.0062|23.8153|||||
usa_0023|GOOGL|20101215|7.0494|4.4683|0.4146|302.745|3136296||4.0881|192660.0924|24.4615|||||
usa_0023|GOOGL|20110101|6.6317|4.228|0.7943|304.535|3282925||4.3721|193274.4988|22.8721|||||
usa_0023|GOOGL|20110115|7.0448|4.3854|0.8438|315.875|3478396||4.1157|205314.8337|24.297|||||
usa_0023|GOOGL|20110201|6.7299|4.2512|0.8061|306|3628013||4.3083|196272.6714|23.211|||||
usa_0023|GOOGL|20110215|6.7208|4.3361|0.805|312.11|3911081||4.3142|196006.0792|23.1794|||||
usa_0023|GOOGL|20110301|6.6167|4.1734|0.7925|300.395|3771244||4.382|192970.6335|22.8205|||||
usa_0023|GOOGL|20110315|6.3585|3.8699|0.7616|278.55|3435684||4.5599|185441.4511|21.9301||||290.92|
usa_0023|GOOGL|20110401|5.9226|3.7964|1.2913|288.14|3392723||4.5292|183142.5901|22.0792|||||
usa_0023|GOOGL|20110415|5.4276|3.5426|1.1834|268.88|3969702||4.9422|167836.995|20.234|||||
usa_0023|GOOGL|20110501|5.5563|3.5287|1.2114|267.725|4327698||4.8278|171880.4964|20.7135|||||
usa_0023|GOOGL|20110515|5.5206|3.4248|1.2036|259.835|3801794||4.859|170776.2458|20.5804|||||
usa_0023|GOOGL|20110601|5.4016|3.4215|1.1777|259.585|4212258||4.966|167096.476|20.137|||||
usa_0023|GOOGL|20110615|5.1307|3.2095|1.1186|243.5025|3669461||5.2282|158716.3707|19.1271|||||
usa_0023|GOOGL|20110701|5.1886|3.3194|0.9447|267.68|3781244||5.2113|171635.0423|19.1892|||||
usa_0023|GOOGL|20110715|5.8718|3.6913|1.0691|297.675|4238552||4.6049|194235.3969|21.716|||||
usa_0023|GOOGL|20110801|5.7729|3.7299|1.0511|300.585|4663605||4.6838|191093.5485|21.3502|||||
usa_0023|GOOGL|20110815|5.2525|3.3079|0.9563|266.575|5413955||5.1478|173868.0328|19.4256||||270.48|
usa_0023|GOOGL|20110901|5.0886|3.3012|0.9265|266.035|5818202||5.3137|168442.3179|18.8194|||||
usa_0023|GOOGL|20110915|5.3268|3.2812|0.9699|264.42|5576677||5.076|176327.6687|19.7004|||||
usa_0023|GOOGL|20111001|4.5758|3.2356|0.8959|274.25|4908507||5.8495|162336.3428|17.0956|||||
usa_0023|GOOGL|20111015|5.3837|3.4601|1.0541|293.155|4559907||4.9717|190996.6835|20.1138|||||
usa_0023|GOOGL|20111101|5.2755|3.5464|1.0329|300.475|3927662||5.0736|187236.0726|19.7098|||||
usa_0023|GOOGL|20111115|5.2878|3.3644|1.0353|285.055|4237173||5.0618|187672.891|19.7558|||||
usa_0023|GOOGL|20111201|5.6869|3.6789|1.1134|311.695|4232775||4.7066|201835.7293|21.2467|||||
usa_0023|GOOGL|20111215|5.7471|3.6932|1.1252|312.91|3988346||4.6573|203971.3109|21.4715|||||
usa_0023|GOOGL|20120101|5.7387|3.7305|1.7034|334.14|3614883||4.4753|215979.1008|22.3451|||||
usa_0023|GOOGL|20120115|5.4211|3.5331|1.6091|316.455|3006892||4.7375|204024.8172|21.1083|||||
usa_0023|GOOGL|20120201|5.233|3.2448|1.5533|290.415|3728343||4.9078|197092.0087|20.3759||||302.78|
usa_0023|GOOGL|20120215|5.2954|3.4538|1.5718|309.125|3575291||4.85|199440.4624|20.6187|||||
usa_0023|GOOGL|20120301|5.2174|3.4412|1.5487|307.995|3749658||4.9224|196504.0816|20.3151|||||
usa_0023|GOOGL|20120315|5.4634|3.6633|1.6217|327.88|3356867||4.7008|205771.2354|21.2732|||||
usa_0023|GOOGL|20120401|5.2703|3.3553|0.6921|317.98|2989710||5.1386|209230.9671|19.4604|||||
usa_0023|GOOGL|20120415|4.9992|3.218|0.6565|304.86|3541514||5.4173|198491.0821|18.4595|||||
usa_0023|GOOGL|20120501|4.9571|3.215|0.651|304.575|4083442||5.4633|196868.5931|18.3039|||||
usa_0023|GOOGL|20120515|4.9273|3.2167|0.6471|304.73|4397311||5.4963|195686.2676|18.194|||||
usa_0023|GOOGL|20120601|4.678|3.0642|0.6144|290.285|4468306||5.7892|185787.9461|17.2737|||||
usa_0023|GOOGL|20120615|4.7692|3.048|0.6263|288.755|3889759||5.6785|189409.8553|17.6104|||||
usa_0023|GOOGL|20120701|4.5237|3.0074|0.803|297.96|3835260||5.7436|192001.4499|17.4106|||||
usa_0023|GOOGL|20120715|4.4383|3.0963|0.7879|296.53|3903004||5.8542|188375.8715|17.0819|||||
usa_0023|GOOGL|20120801|4.9293|3.2426|0.875|314.375|4180876||5.271|209275.1405|18.9718|||||
usa_0023|GOOGL|20120815|5.1522|3.4165|0.9146|336.435|4118402||5.0429|218740.1346|19.8299||||340.84|
usa_0023|GOOGL|20120901|5.241|3.5306|0.9304|353.02|3524796||4.9575|222507.1689|20.1714|||||
usa_0023|GOOGL|20120915|5.5276|3.6756|0.9812|378.25|4788050||4.7005|234674.117|21.2744|||||
usa_0023|GOOGL|20121001|5.3989|3.7058|2.6718|375.74|4470806||4.2221|248469.8178|23.6848|||||
usa_0023|GOOGL|20121015|5.3112|3.3538|2.6285|338.88|4997035||4.2918|244467.2117|23.3003|||||
usa_0023|GOOGL|20121101|4.7579|3.318|2.3546|326.145|5326784||4.7909|218999.5518|20.873|||||
usa_0023|GOOGL|20121115|4.749|3.3388|2.3502|333.985|4354978||4.7999|218589.2067|20.8339|||||
usa_0023|GOOGL|20121201|4.9055|3.391|2.4277|342.105|4106477||4.6467|225794.8704|21.5206|||||
usa_0023|GOOGL|20121215|5.1358|3.4083|2.5417|357.815|3772008||4.4383|236394.9024|22.5309|||||
usa_0023|GOOGL|20130101|5.2204|3.4084|2.5879|368.985|3612028||4.473|238426.3057|22.3561|||||
usa_0023|GOOGL|20130115|5.1622|3.4619|2.5591|352.255|3278717||4.5235|235769.2493|22.107|||||
usa_0023|GOOGL|20130201|5.559|3.5543|2.7558|387.8|4020107||4.2005|253650.9389|23.8065||||396.445|
usa_0023|GOOGL|20130215|5.7199|3.6534|2.8356||4391922||4.0824|260992.0321|24.4954|||||
usa_0023|GOOGL|20130301|6.0008|3.8236|2.9748|403.095|4916733||3.8913|273810.0979|25.6985||||407.151|
usa_0023|GOOGL|20130315|5.8805|3.7256|2.9152||4723543||3.9709|268319.2763|25.1831|||||
usa_0023|GOOGL|20130401|5.5687|3.4836|15.2485|400.595|3560211||4.1606|266601.0144|24.0353||||390.965|
usa_0023|GOOGL|20130415|5.4054|3.3636|14.8014|409.53|4124954||4.2862|259331.815|23.3304|||||
usa_0023|GOOGL|20130501|5.667|3.6433|15.5176|438.765|4839994||4.0884|271927.3393|24.4594|||||
usa_0023|GOOGL|20130515|6.1435|3.9694|16.8225|440.635|3757322||3.7713|294793.7163|26.5162|||||
usa_0023|GOOGL|20130601|5.9382|3.8514|16.2604|439.905|4263803||3.9016|284943.1805|25.6302|||||
usa_0023|GOOGL|20130615|6.2213|3.8517|17.0355|433.1|4132997||3.7241|298525.7925|26.8519|||||
usa_0023|GOOGL|20130701|5.9976|3.8841|9.6859|452.62|4379115||3.9094|295014.1423|25.5792|||||
usa_0023|GOOGL|20130715|6.215|3.7455|10.0369|451.9|4062031||3.7727|305704.0493|26.5061|||||
usa_0023|GOOGL|20130801|6.0262|3.7664|9.732|448.285|3893725||3.8909|296318.0147|25.701|||||
usa_0023|GOOGL|20130815|5.8819|3.6864|9.499|432.71|3755909||3.9863|289224.8806|25.0858|||||
usa_0023|GOOGL|20130901|5.8975|3.7111|9.5242|430.19|4364908||3.9758|289991.4015|25.1523|||||
usa_0023|GOOGL|20130915|6.1119|3.7906|9.8704|443.055|5392565||3.8363|300533.3027|26.0666|||||
usa_0023|GOOGL|20131001|5.9819|3.5242|1.5652|443.502|5150277||4.153|296440.8541|24.0791||||441.005|
usa_0023|GOOGL|20131015|6.0495|3.5745|1.5828|518.12|4967526||4.1065|299792.2057|24.3514|||||
usa_0023|GOOGL|20131101|6.8897|4.1635|1.8027|505.89|4752330||3.6058|341357.131|27.7333|||||
usa_0023|GOOGL|20131115|6.8867|4.2614|1.8019|529.205|4712667||3.6073|341210.2748|27.7214|||||
usa_0023|GOOGL|20131201|7.1284|4.2663|1.8651|542.33|5025758||3.485|353182.4229|28.6941|||||
usa_0023|GOOGL|20131215|7.3074|4.498|1.912|555.92|4906793||3.3997|362050.499|29.4146|||||
usa_0023|GOOGL|20140101|6.7913|4.343|1.6249|569.4288|3931374||3.4281|373459.4405|29.1704|||||
usa_0023|GOOGL|20140115|7.0542|4.3186|1.6878|581.85|2730379||3.3003|387919.7879|30.2999|||||
usa_0023|GOOGL|20140201|7.077|4.5276|1.6932|569.08|2721630||3.2897|389428.209|30.3979|||||
usa_0023|GOOGL|20140215|7.3464|4.6289|1.7577|605.44|2459520||3.1691|404250.492|31.5549|||||
usa_0023|GOOGL|20140301|7.441|4.6712|1.7803|607.455|2441154||3.1288|409454.238|31.9611|||||
usa_0023|GOOGL|20140315|7.304|4.5571|1.7475|605.63|||3.1875|402627.3548|31.3728|||||
usa_0023|GOOGL|20140401|6.7075|4.0138|2.1093|567.445|2958259||3.3499|385828.3368|29.8515||||548.7|
usa_0023|GOOGL|20140415|6.377|3.9723|2.0053|536.33|3043475||3.5235|366982.4855|28.3806|||||
usa_0023|GOOGL|20140501|6.3206|3.9425|1.9876|541.54|3087752||3.555|363733.7172|28.1293|||||
usa_0023|GOOGL|20140515|6.5192|3.9683|2.05|574.87|3949632||3.4467|375161.8168|29.0131|||||
usa_0023|GOOGL|20140601|6.6304|4.1562|2.085|568.3|3388407||3.3889|381564.7946|29.5083|||||
usa_0023|GOOGL|20140615|6.6311|4.0675|2.0852|572.54|3328519||3.3885|381605.3198|29.5114|||||
usa_0023|GOOGL|20140701|6.6586|4.2007|2.7687|578.4|3232348||3.2466|401415.9377|30.8017|||||
usa_0023|GOOGL|20140715|6.5209|4.2374|2.7115|603.57|2923092||3.3151|393401.2347|30.165|||||
usa_0023|GOOGL|20140801|6.4198|4.0834|2.6694|573.14|2916712||3.3673|387298.5779|29.697|||||
usa_0023|GOOGL|20140815|6.6512|4.1776|2.7656|597.11|3186513||3.2502|401258.1514|30.7674|||||
usa_0023|GOOGL|20140901|6.6592|4.2559|2.769|588.63|3007364||3.2462|401745.8221|30.8048|||||
usa_0023|GOOGL|20140915|6.7056|4.225|2.7883|588.78|2540444||3.2238|404543.1553|31.0193||||588.41|
usa_0023|GOOGL|20141001|6.2599|4.0401|13.662|548.69|2678136||3.2459|394538.5173|30.8081|||||
usa_0023|GOOGL|20141015|5.7862|3.6598|12.628|558.94|2937595||3.5117|364728.1989|28.4766|||||
usa_0023|GOOGL|20141101|5.9454|3.8756|12.9754|561.29|2695811||3.4176|374761.4171|29.2599|||||
usa_0023|GOOGL|20141115|5.8599|3.7578|12.7889|549.23|2374772||3.4675|369374.5911|28.8393|||||
usa_0023|GOOGL|20141201|5.6909|3.7098|12.4201|536.11|2363748||3.5704|358723.2126|28.0077|||||
usa_0023|GOOGL|20141215|5.6043|3.6937|12.231|538.77|3010767||3.6256|353261.6639|27.5813|||||
usa_0023|GOOGL|20150101|5.5126|3.2597|2.8058|506.64|3291908||3.9298|360679.8941|25.4469|||||
usa_0023|GOOGL|20150115|5.3138|3.5198|2.7047|509.94|2818495||4.0768|347674.1674|24.5293|||||
usa_0023|GOOGL|20150201|5.5576|3.4733|2.8287|533.3|2854680||3.8979|363866.7239|25.6547|||||
usa_0023|GOOGL|20150215|5.6401|3.5108|2.8707|545.01|2809656||3.8409|369268.0702|26.0356|||||
usa_0023|GOOGL|20150301|5.9639|3.7674|3.0355|578.795|3086814||3.6324|390464.5209|27.53|||||
usa_0023|GOOGL|20150315|5.8811|3.7101|2.9934|557.61|3851884||3.6835|385046.1356|27.148||||554.7|
usa_0023|GOOGL|20150401|5.5177|3.4271|2.8923|539.78|3572193||3.8368|371665.4236|26.0637|||||
usa_0023|GOOGL|20150415|5.5236|3.4308|2.8954|564.37|3940179||3.8327|372061.721|26.0915|||||
usa_0023|GOOGL|20150501|5.6079|3.4835|2.9396|538.73|3567959||3.7751|377781.7213|26.4897|||||
usa_0023|GOOGL|20150515|5.5453|3.4447|2.9068|547.19|4175797||3.8177|373565.4685|26.1941|||||
usa_0023|GOOGL|20150601|5.6191|3.4607|2.9455|542.16|4393961||3.7675|378540.2368|26.5429|||||
usa_0023|GOOGL|20150615|5.527|3.4105|2.8972|563.39|3691584||3.8303|372335.4434|26.1078|||||
usa_0023|GOOGL|20150701|5.4463|3.506|3.0402|550.03|3602414||3.8034|377040.0647|26.2921|||||
usa_0023|GOOGL|20150715|6.8852|4.037|3.8434|695.35|4629589||3.0086|476686.9013|33.2385|||||
usa_0023|GOOGL|20150801|6.5478|4.0669|3.6551|661.28|5153523||3.1636|453330.7171|31.6099|||||
usa_0023|GOOGL|20150815|6.8196|3.7907|3.8068|688.73|4992623||3.0375|472148.6583|32.9221|||||
usa_0023|GOOGL|20150901|6.2337|3.9487|3.4797|629.56|5479971||3.323|431585.5405|30.0937||||665.07|
usa_0023|GOOGL|20150915|6.4678|4.0059|3.6104|622.61|4973600||3.2027|447791.5926|31.2237|||||
usa_0023|GOOGL|20151001|6.4653|3.9735|1.4642|683.17|4748983||3.3753|461882.1265|29.6268|||||
usa_0023|GOOGL|20151015|6.5457|4.0229|1.4824|732.82|4842819||3.3338|467631.24|29.9956|||||
usa_0023|GOOGL|20151101|7.2082|4.4303|1.6324|758.26|5262365||3.0274|514982.3843|33.0313|||||
usa_0023|GOOGL|20151115|7.1809|4.4135|1.6262|769.63|4594364||3.039|513029.2447|32.906|||||
usa_0023|GOOGL|20151201|7.5448|4.6372|1.7086|775.14|3980388||2.8924|539032.1345|34.5739|||||
usa_0023|GOOGL|20151215|7.3845|4.6974|1.6723|767.13|4431863||2.9552|527574.6327|33.839|||||
usa_0023|GOOGL|20160101|7.0369|4.2575|3.455|761.53|4112571||2.9966|523436.1224|33.3712|||||
usa_0023|GOOGL|20160115|6.6446|4.1915|3.2624|719.08|3918855||3.1735|494258.1998|31.511|||||
usa_0023|GOOGL|20160201|7.2159|4.01|3.5429|780.91|4071003||2.9222|537515.815|34.2204|||||
usa_0023|GOOGL|20160215|6.6313|4.1031|3.2559|717.64|3640633||3.1799|493965.8213|31.4479|||||
usa_0023|GOOGL|20160301|6.858|4.0815|3.3672|742.17|3762230||3.0748|510850.306|32.5228||||750.57|
usa_0023|GOOGL|20160315|7.0232|4.3477|3.4483|765.89|3525248||3.0024|523157.464|33.3063|||||
usa_0023|GOOGL|20160401|6.7638|4.2161|2.3236|764.32|3339170||3.1296|520979.8074|31.9532|||||
usa_0023|GOOGL|20160415|6.9215|4.3144|2.3777|725.37|3188110||3.0583|533123.532|32.698|||||
usa_0023|GOOGL|20160501|6.3168|3.9361|2.17|739.38|3430831||3.351|486383.1659|29.8416|||||
usa_0023|GOOGL|20160515|6.4216|4.0014|2.206|733.03|3014836||3.2964|494450.1895|30.3366|||||
usa_0023|GOOGL|20160601|6.5188|4.074|2.2394|731.09|2464426||3.2472|501933.6412|30.7957|||||
usa_0023|GOOGL|20160615|6.3208|3.8407|2.1714|708.88|2504490||3.3489|486685.2502|29.8602|||||
usa_0023|GOOGL|20160701|6.008|3.934|1.1684|704.89|2352515||3.6616|484102.9444|27.3107|||||
usa_0023|GOOGL|20160715|6.4216|4.069|1.2488|753.41|2260126||3.4258|517425.413|29.1906|||||
usa_0023|GOOGL|20160801|6.8197|4.3397|1.3262|800.12|2506065||3.2258|549901.5129|31.0004|||||
usa_0023|GOOGL|20160815|6.8288|4.2812|1.328|801.19|2405567||3.2215|550636.8958|31.0418||||791.92|
usa_0023|GOOGL|20160901|6.887|4.3426|1.3393|788.72|2695080||3.1942|555330.9759|31.3065|||||
usa_0023|GOOGL|20160915|6.8168|4.2983|1.3257|810.73|2843992||3.2271|549667.8398|30.9872|||||
usa_0023|GOOGL|20161001|6.5501|4.1254|1.429|809.57|2778820||3.4044|553231.4894|29.3739|||||
usa_0023|GOOGL|20161015|6.7026|4.2215|1.4623|828.55|2896588||3.3269|566118.3326|30.0582|||||
usa_0023|GOOGL|20161101|6.572|4.1399|1.4338|811.98|2984312||3.393|555167.9075|29.4724|||||
usa_0023|GOOGL|20161115|6.4049|4.0574|1.3973|785|2812541||3.4815|541052.301|28.723|||||
usa_0023|GOOGL|20161201|6.3329|4.1905|1.3816|776.18|3087745||3.5211|534973.2165|28.4003|||||
usa_0023|GOOGL|20161215|6.6513|4.1627|1.4511|815.2|2736650||3.3526|561867.3067|29.828|||||
usa_0023|GOOGL|20170101|6.254|4.107|1.3225|808.01|2916999||3.4443|558571.6569|29.0338|||||
usa_0023|GOOGL|20170115|6.4045|4.2239|1.3543|827.46|3055001||3.3633|572017.3058|29.7327||||820.19|
usa_0023|GOOGL|20170201|6.4182|4.1237|1.3572|840.03|3161089||3.3561|573346.4554|29.7963|||||
usa_0023|GOOGL|20170215|6.5734|4.2234|1.39|844.93|2990614||3.2769|587202.5182|30.5163|1.4565|38|977.2632||
usa_0023|GOOGL|20170301|6.5879|4.2327|1.3931|865.91|3105027||3.2697|588502.3883|30.5839|1.4667|37|978.2703||
usa_0023|GOOGL|20170315|6.5801|4.2277|1.3914|840.63|3042730||3.2736|587804.0538|30.5476|1.4773|36|977.0833||
usa_0023|GOOGL|20170401|6.2922|4.0709|1.1813|839.88|3026700||3.4648|590070.5176|28.8615|1.6136|37|969.3243||
usa_0023|GOOGL|20170415|6.3026|4.0777|1.1833|888.84|2985213||3.4591|591053.3109|28.9096|1.6136|36|968.3611||
usa_0023|GOOGL|20170501|6.9159|4.4721|1.2984|956.71|3634033||3.1523|648230.6956|31.7227|1.6136|37|1027.8919||
usa_0023|GOOGL|20170515|7.119|4.6035|1.3366|970.55|3574406||3.0624|667267.617|32.6544|1.6136|38|1045.1842||
usa_0023|GOOGL|20170601|7.3557|4.6316|1.381|996.68|3051486||2.9638|689451.9946|33.74|1.5814||||
usa_0023|GOOGL|20170615|7.1514|4.5246|1.3426|968.99|2446898||3.0485|670297.4759|32.8026|1.6279|37|1052.7568||
usa_0023|GOOGL|20170701|6.5834|4.4554|5.0194|932.26|2793924||2.9552|645940.5798|33.8388|1.6279|37|1053.2973||
usa_0023|GOOGL|20170715|7.0107|4.5279|5.3452|992.77|3047544||2.7751|687869.9812|36.0352|1.6429|37|1057.2162||
usa_0023|GOOGL|20170801|6.692|4.4118|5.1022|947.64|2767745||2.9072|656600.3294|34.3971|1.6279|37|1061.4595||
usa_0023|GOOGL|20170815|6.6682|4.3941|5.0841|944.27|2717824||2.9176|654265.3255|34.2748|1.5909|37|1080.5135|943.63|
usa_0023|GOOGL|20170901|6.6523|4.3991|5.072|950.44|2532776||2.9246|652706.3466|34.1931|1.5909||||
usa_0023|GOOGL|20170915|6.6913|4.3776|5.1017|959.9|2513735||2.9075|656531.0414|34.3935|1.5909|37|1081||
usa_0023|GOOGL|20171001|6.492|4.2991|3.4826|1005.65|2446809||3.0896|671709.0762|32.3663|1.5909|36|1087.5556||
usa_0023|GOOGL|20171015|6.8006|4.4712|3.6481|991.46|2512787||2.9494|703641.6246|33.9049|1.5909|37|1096||
usa_0023|GOOGL|20171101|7.0011|4.6068|3.7557|1058.29|2736731||2.865|724397.1954|34.9044|1.5238|36|1168.1944||
usa_0023|GOOGL|20171115|7.0637|4.7026|3.7893|1051.92|2953741||2.8396|730876.225|35.2166|1.5238|35|1177.4314||
usa_0023|GOOGL|20171201|6.9348|4.6384|3.7201|1032.72|3013489||2.8924|717536.0247|34.5738|1.5116|35|1183.1457||
usa_0023|GOOGL|20171215|7.209|4.7139|3.8672|1073.56|2717566||2.7823|745911.7425|35.9411|1.5|35|1185.7171||
usa_0023|GOOGL|20180101|6.9278|5.0698||1091.52|2880049||1.6454|758369.5402|60.7751|1.5|35|1187.1457||
usa_0023|GOOGL|20180115|7.2297|5.3585||1139.1|3156426||1.5767|791427.3153|63.4243|1.5|35|1205.0029|1182.22|
usa_0023|GOOGL|20180201|6.6986|4.9442||1072.7|3777841||1.7017|733823.9345|58.7645|1.5|35|1231.5743||
usa_0023|GOOGL|20180215|7.0688|5.0316||1103.92|3690463||1.6126|774387.5906|62.0128|1.5333|36|1280.2806||
usa_0023|GOOGL|20180301|7.077|5.0193||1148.89|3395527||1.6107|775284.5244|62.0846|1.5333||||
usa_0023|GOOGL|20180315|6.9435|4.996||1005.18|2903979||1.6417|760655.465|60.9131|1.5333||||
usa_0023|GOOGL|20180401|6.1857|4.4018||1025.06|2579559||2.288|715591.816|43.7059|1.5333|36|1278.3333||
usa_0023|GOOGL|20180415|6.4602|4.6641||1022.99|2870948||2.1908|746910.834|45.6447|1.5333|36|1278.4722||
usa_0023|GOOGL|20180501|6.1638|4.4946||1088.95|3327841||2.2962|712641.7962|43.5505|1.5|37|1251.7568||
usa_0023|GOOGL|20180515|6.5124|4.6126||1085.96|3159592||2.1733|752953.4086|46.014|1.5|37|1252.027||
usa_0023|GOOGL|20180601|6.89|4.9586||1146.95|3066660||2.0541|796612.7462|48.6821|1.4667|35|1253.5714||
usa_0023|GOOGL|20180615|7.113|4.8914||1184.07|2428769||1.9897|822394.3976|50.2576|1.4546|35|1255||
usa_0023|GOOGL|20180701|6.4876|5.014||1141.29|2457976||2.0231|794276.2103|49.4279|1.4419|35|1257.5714||
usa_0023|GOOGL|20180715|6.8162|5.4029||1199.1|2902636||1.9256|834187.25|51.9316|1.4546|36|1265.9722||
usa_0023|GOOGL|20180801|7.0552|5.393||1241.13|2867703||1.8604|863426.5879|53.7518|1.4667|38|1367.4605||
usa_0023|GOOGL|20180815|6.9581|5.2279||1224.06|2332833||1.8863|851551.3679|53.0126|1.4419|37|1370.3649|1254.44|
usa_0023|GOOGL|20180901|6.7304|5.2017||1182.14|2207351||1.9502|823675.5584|51.2772|1.4524|36|1382.0417||
usa_0023|GOOGL|20180915|6.7734|5.0119||1207.36|1798300||1.9378|828948.7961|51.6055|1.4524|36|1383.4306||
usa_0023|GOOGL|20181001|6.3839|4.9486||1090.74|1945093||2.2581|819190.106|44.284|1.4524|37|1385.2297||
usa_0023|GOOGL|20181015|5.9545|4.643||1103.59|1910304||2.421|764098.1499|41.3059|1.4419|38|1382.4605||
usa_0023|GOOGL|20181101|5.8898|4.2913||1094.63|1978248||2.4476|755262.1667|40.857|1.4186|37|1347.7703||
usa_0023|GOOGL|20181115|5.5868|4.3089||1030.1|2127166||2.5803|716399.5266|38.7547|1.4546|37|1344.6622||
usa_0023|GOOGL|20181201|5.6761|4.3473||1046.58|2229892||2.5397|727860.8063|39.3747|1.4546|38|1344.2763||
usa_0023|GOOGL|20181215|5.3761|4.2908||991.25|2621656||2.6815|689380.6725|37.2931|1.4444||||
usa_0023|GOOGL|20190101|5.5416|4.2355|0.1721|1078.07|1817239||4.0535|749858.0569|24.6698|1.4444|38|1342.9605||
usa_0023|GOOGL|20190115|5.6918|4.2463|0.1768|1107.3|1606498||3.9465|770189.1588|25.3387|1.3556|39|1351.0897||
usa_0023|GOOGL|20190201|5.75|4.3947|0.1786|1118.62|2183291||3.9066|777649.4108|25.5977|1.3778|40|1334.9875|1119.63|
usa_0023|GOOGL|20190215|5.7394|4.3857|0.1783||2025784||3.9138|776217.3268|25.5506|||||
usa_0023|GOOGL|20190301|5.9037|4.5593|0.1834|1148.52|2485347||3.8049|798435.4841|26.2819|1.3864|39|1338.8974|1190.3|
usa_0023|GOOGL|20190315|6.2076|4.7999|0.1928|1176.89|1875272||3.6186|839541.856|27.635|1.4|38|1338.2105||
usa_0023|GOOGL|20190401|5.9904|4.5852|0.4389|1222.73|1571305||3.2911|841693.6539|30.385|1.3954|38|1345.4474||
usa_0023|GOOGL|20190415|6.1996|4.6962|0.4542|1277.42|1922155||3.18|870415.1067|31.4462|1.3954|38|1345.579||
usa_0023|GOOGL|20190501|5.9014|4.4398|0.4324|1167.64|2264251||3.3407|828552.2055|29.9338|1.4524|37|1340.1892||
usa_0023|GOOGL|20190515|5.6601|4.2378|0.4147|1138.61|2039179||3.4831|794673.1081|28.7098|1.4524|38|1340.9737||
usa_0023|GOOGL|20190601|5.2142|4.0832|0.382|1068.37|2142611||3.781|732073.1447|26.4482|1.5333|40|1335.175||
usa_0023|GOOGL|20190615|5.4652|4.0878|0.4004|1125.37|2266255||3.6074|767306.0175|27.7211|1.5333||||
usa_0023|GOOGL|20190701|5.2622|4.1201|0.1961|1132.665|2710615||4.4526|772200.03|22.4586|1.5333|40|1334.55||
usa_0023|GOOGL|20190715|5.4554|4.112|0.2033|1131.55|2608512||4.2949|800558.913|23.2834|1.5227|40|1385.875||
usa_0023|GOOGL|20190801|5.5388|4.2425|0.2064|1196.32|2471107||4.2303|812024.9983|23.6391|1.5111|41|1392.1951||
usa_0023|GOOGL|20190815|5.5976|4.299|0.2086|1179.21|2301612||4.1858|820657.8084|23.8904|1.5111|41|1395.1951|1190.53|
usa_0023|GOOGL|20190901|5.5315|4.2654|0.2061|1240.03|2139376||4.2358|810964.0987|23.6082|1.5435||||
usa_0023|GOOGL|20190915|5.8169|4.4472|0.2167|1225.95|2659624||4.028|852796.8242|24.826|1.5435|41|1396.4146||
usa_0023|GOOGL|20191001|5.4443|4.1742|0.3436|1215.71|2589613||3.864|833232.636|25.8798|1.5435|41|1403.4634||
usa_0023|GOOGL|20191015|5.6032|4.4048|0.3536|1264.3|2699136||3.7544|856040.0009|26.6352|1.5435|41|1407.1219||
usa_0023|GOOGL|20191101|5.83|4.5851|0.3679|1309|2944801||3.6084|890689.8959|27.7133|1.5435|41|1438.4878||
usa_0023|GOOGL|20191115|5.9255|4.6416|0.374|1293.67|3200763||3.5502|905276.7844|28.1672|1.5454|40|1446.4||
usa_0023|GOOGL|20191201|5.8449|4.7552|0.3689|1339.39|3367713||3.5992|892965.8643|27.7841|1.5454|40|1450.275||
usa_0023|GOOGL|20191215|6.1164|4.8196|0.386|1351.22|3552341||3.4394|934450.5614|29.0749|1.5111|40|1455.775||
usa_0023|GOOGL|20200101|6.0211|4.8515|2.2621|1361.52|3126868||3.5252|960303.0418|28.3674|1.5435|40|1460.9||
usa_0023|GOOGL|20200115|6.3972|5.0732|2.4034|1479.52|2982155||3.3179|1020284.5538|30.1393|1.4894|39|1500.2821|1432.78|
usa_0023|GOOGL|20200201|6.2382|5.0358|2.3437|1518.73|2986835||3.4025|993410.2018|29.3902|1.4894|39|1542.2308||
usa_0023|GOOGL|20200215|6.5577|5.1757|2.4637|1339.25|2993448||3.2367|1044289.9918|30.8955|1.5|38|1602.1053||
usa_0023|GOOGL|20200301|5.7734|4.4857|2.1691|1214.27|4025098||3.6764|919396.3617|27.2005|1.5|38|1600||
usa_0023|GOOGL|20200315|4.8254|3.7928|1.8129|1110.26|4040716||4.3987|768427.097|22.734|1.4667|38|1587.3684||
usa_0023|GOOGL|20200401|4.9409|3.7515|0.983|1210.41|3920310||4.1901|808838.7561|23.866|1.4444|38|1517.7105||
usa_0023|GOOGL|20200415|5.0646|4.223|1.0076|1270.86|3951116||4.0877|827444.9016|24.4634|1.4667|38|1472.3421||
usa_0023|GOOGL|20200501|5.6364|4.5479|1.1214|1403.59|3971107||3.673|920868.3022|27.2254|1.4565|38|1504.7684||
usa_0023|GOOGL|20200515|5.7425|4.7536|1.1425|1421.37|3438085||3.6052|938193.2029|27.7376|1.4565|38|1524.6368||
usa_0023|GOOGL|20200601|6.0262|4.6989|1.1989|1452.08|3109973||3.4355|984549.9407|29.1082|1.4565|38|1524.4526||
usa_0023|GOOGL|20200615|6.0436|4.8303|1.2024|1463.98|3094935||3.4256|987389.6407|29.1921|1.4565|38|1538.6632||
usa_0023|GOOGL|20200701|6.2204|4.99||1489.92|3197097||3.0518|1014955.8528|32.7671|1.4565|38|1545.1368||
usa_0023|GOOGL|20200715|6.4959|4.976||1555.92|2609908||2.9224|1059916.0428|34.2186|1.4546|35|1591.72||
usa_0023|GOOGL|20200801|6.151|4.9373||1473.3|2183401||3.0863|1002085.0319|32.4016|1.5111|37|1707.7081||
usa_0023|GOOGL|20200815|6.4953|5.1712||1555.78|2605804||2.9227|1058184.9256|34.2155|1.4884|36|1720.0056||
usa_0023|GOOGL|20200901|6.9099|5.346||1655.08|2499755||2.7473|1125725.1711|36.3994|1.4884|36|1736.8111|1535.12|
usa_0023|GOOGL|20200915|6.0947|4.8785||1466.02|2367303||3.1148|992916.4266|32.1051|1.4773|37|1743.7892||
usa_0023|GOOGL|20201001|5.8317|4.736|2.5371|1567.07|2930881||3.5665|983391.0785|28.039|1.4773|37|1748.2486||
usa_0023|GOOGL|20201015|6.2338|4.9461|2.7121|1598.88|2937257||3.3364|1051204.1419|29.9726|1.4773|37|1750.8162||
usa_0023|GOOGL|20201101|6.614|5.5368|2.8775|1737.72|3173289||3.1446|1113167.7049|31.8002|1.4091|37|1866.8378||
usa_0023|GOOGL|20201115|7.0802|5.6772|3.0803|1763.9|2599867||2.9376|1191633.1557|34.0417|1.4318|37|1884.5405||
usa_0023|GOOGL|20201201|7.2156|5.6384|3.1392|1811.33|2808130||2.8824|1214428.722|34.6929|1.4318|37|1891.2973||
usa_0023|GOOGL|20201215|6.9136|5.6357|3.0078|1720.22|2512968||3.0083|1163602.0498|33.241|1.4318|37|1904.4054||
usa_0023|GOOGL|20210101|6.5495|5.3288|1.5314|1740.05|2455331||3.3735|1174920.0411|29.6431|1.4318|37|1916.4324||
usa_0023|GOOGL|20210115|6.7167|5.7474|1.5704|1784.47|2854707||3.2895|1204913.4023|30.3998|1.4186|36|1938.8333||
usa_0023|GOOGL|20210201|7.2235|6.3145|1.6889|1919.12|3287500||3.0587|1293749.2237|32.6937|1.4318|37|2285.8378||
usa_0023|GOOGL|20210215|7.9446|6.2228|1.8575|2110.7|3075148||2.7811|1422900.3327|35.9574|1.3556|37|2364.9919||
usa_0023|GOOGL|20210301|7.7707|6.0812|1.8169|2064.48|3111317||2.8433|1391741.7344|35.17|1.3409|36|2359.8528||
usa_0023|GOOGL|20210315|7.8437|6.1514|1.834|2083.89|3048630||2.8168|1404826.7278|35.5007|1.3409|36|2364.0194|2046.47|
usa_0023|GOOGL|20210401|7.6885|6.4741|0.5699|2254.43|4171095||3.4002|1482622.6769|29.4097|1.2954|36|2364.7139||
usa_0023|GOOGL|20210415|7.9312|6.6807|0.5879|2290.98|3024797||3.2962|1527310.0018|30.3383|1.3182|36|2404.7972||
usa_0023|GOOGL|20210501|8.0281|6.8268|0.5951|2270.06|2973838||3.2564|1545953.9588|30.7086|1.2667|36|2780.1861||
usa_0023|GOOGL|20210515|7.8737|6.669|0.5836|2362.87|2883610||3.3203|1516225.4926|30.1181|1.3111|36|2799.3||
usa_0023|GOOGL|20210601|8.2868|6.9378|0.6143|2398.44|2704973||3.1547|1595780.6373|31.6983|1.3111|37|2804.7243||
usa_0023|GOOGL|20210615|8.5145|7.125|0.6311|2446.61|2762096||3.0704|1639629.4547|32.5694|1.3111||||
usa_0023|GOOGL|20210701|7.8215|7.1574|0.2659|2523.8|2810023||3.6552|1684982.2606|27.3583|1.3333|36|2803.4667||
usa_0023|GOOGL|20210715|7.8227|7.4039|0.266|2524.19|2933691||3.6546|1683016.051|27.3625|1.3333|36|2815.4111||
usa_0023|GOOGL|20210801|8.4066|7.6793|0.2858|2712.6|3045395||3.4008|1808639.3417|29.4049|1.3182|37|3145.454||
usa_0023|GOOGL|20210815|8.4706|7.9294|0.288|2733.23|2994031||3.3751|1822394.4953|29.6285|1.3182|37|3187.9459|2893.95|
usa_0023|GOOGL|20210901|8.9428|8.0988|0.304|2850.89|2745696||3.1969|1923994.607|31.2803|1.3182|37|3194.973||
usa_0023|GOOGL|20210915|8.6176|7.8043|0.293|2716.6|2776429||3.3176|1854018.6802|30.1427|1.3333|38|3204.3158||
usa_0023|GOOGL|20211001|7.7368|7.3936|0.2603|2728.98|2790225||3.817|1808240.7937|26.1986|1.3696|40|3216.625||
usa_0023|GOOGL|20211015|8.1471|7.775|0.2741|2786.17|2794698||3.6248|1901511.2814|27.588|1.3696|40|3230.375||
usa_0023|GOOGL|20211101|8.272|7.8942|0.2783|2978.37|2555428||3.57|1930657.1586|28.0109|1.3478|40|3317.75||
usa_0023|GOOGL|20211115|8.4109|8.0268|0.283|2996.77|2190730||3.5111|1963095.3053|28.4815|1.3696|40|3326.0075||
usa_0023|GOOGL|20211201|8.3764|7.8114|0.2818|2859.32|2061501||3.5255|1885109.6729|28.3647|1.375|40|3328.5075||
usa_0023|GOOGL|20211215|8.1605|7.9623|0.2745|2888.9|2034635||3.6188|1881439.058|27.6334|1.3542|41|3363.0561|2924.01|
usa_0023|GOOGL|20220101|7.5964|7.3537|0.2822|2771.74|2095620||3.8861|1920038.3394|25.7328|1.3542|41|3371.2024||
usa_0023|GOOGL|20220115|7.1544|6.6684|0.2658|2580.1|2218071||4.1262|1800942.6352|24.2356|1.3542|41|3383.1537||
usa_0023|GOOGL|20220201|7.241|7.3232|0.269|2772.4|||4.0768|1819574.6723|24.5289|1.3617|39|3468.1103||
usa_0023|GOOGL|20220215|6.8601|6.8506|0.2548|2608.06|||4.3032|1723852.8087|23.2385|1.3125|40|3483.4825||