,Date,Open,High,Low,Close,Volume,ExDividend,SplitRatio,AdjOpen,AdjHigh,AdjLow,AdjClose,AdjVolume,Stock
0,2017-12-29,170.52,170.59,169.22,169.23,25643711.0,0.0,1.0,170.52,170.59,169.22,169.23,25643711.0,AAPL
1,2017-12-28,171.0,171.85,170.48,171.08,15997739.0,0.0,1.0,171.0,171.85,170.48,171.08,15997739.0,AAPL
2,2017-12-27,170.1,170.78,169.71,170.6,21672062.0,0.0,1.0,170.1,170.78,169.71,170.6,21672062.0,AAPL
3,2017-12-26,170.8,171.47,169.679,170.57,32968167.0,0.0,1.0,170.8,171.47,169.679,170.57,32968167.0,AAPL
4,2017-12-22,174.68,175.424,174.5,175.01,16052615.0,0.0,1.0,174.68,175.424,174.5,175.01,16052615.0,AAPL
5,2017-12-21,174.17,176.02,174.1,175.01,20356826.0,0.0,1.0,174.17,176.02,174.1,175.01,20356826.0,AAPL
6,2017-12-20,174.87,175.42,173.25,174.35,23000392.0,0.0,1.0,174.87,175.42,173.25,174.35,23000392.0,AAPL
7,2017-12-19,175.03,175.39,174.09,174.54,27078872.0,0.0,1.0,175.03,175.39,174.09,174.54,27078872.0,AAPL
8,2017-12-18,174.88,177.2,174.86,176.42,28831533.0,0.0,1.0,174.88,177.2,174.86,176.42,28831533.0,AAPL
9,2017-12-15,173.63,174.17,172.46,173.87,37054632.0,0.0,1.0,173.63,174.17,172.46,173.87,37054632.0,AAPL
10,2017-12-14,172.4,173.13,171.65,172.22,20219307.0,0.0,1.0,172.4,173.13,171.65,172.22,20219307.0,AAPL
11,2017-12-13,172.5,173.54,172.0,172.27,23142242.0,0.0,1.0,172.5,173.54,172.0,172.27,23142242.0,AAPL
12,2017-12-12,172.15,172.39,171.46099999999998,171.7,18945457.0,0.0,1.0,172.15,172.39,171.46099999999998,171.7,18945457.0,AAPL
13,2017-12-11,169.2,172.89,168.79,172.67,33092051.0,0.0,1.0,169.2,172.89,168.79,172.67,33092051.0,AAPL
14,2017-12-08,170.49,171.0,168.82,169.37,23096872.0,0.0,1.0,170.49,171.0,168.82,169.37,23096872.0,AAPL
15,2017-12-07,169.03,170.44,168.91,169.452,24469613.0,0.0,1.0,169.03,170.44,168.91,169.452,24469613.0,AAPL
16,2017-12-06,167.5,170.2047,166.46,169.01,28224357.0,0.0,1.0,167.5,170.2047,166.46,169.01,28224357.0,AAPL
17,2017-12-05,169.06,171.52,168.4,169.64,27008428.0,0.0,1.0,169.06,171.52,168.4,169.64,27008428.0,AAPL
18,2017-12-04,172.48,172.62,169.63,169.8,32115052.0,0.0,1.0,172.48,172.62,169.63,169.8,32115052.0,AAPL
19,2017-12-01,169.95,171.67,168.5,171.05,39590080.0,0.0,1.0,169.95,171.67,168.5,171.05,39590080.0,AAPL
20,2017-11-30,170.43,172.14,168.44,171.85,40172368.0,0.0,1.0,170.43,172.14,168.44,171.85,40172368.0,AAPL
21,2017-11-29,172.63,172.92,167.16,169.48,40788324.0,0.0,1.0,172.63,172.92,167.16,169.48,40788324.0,AAPL
22,2017-11-28,174.3,174.87,171.86,173.07,25468442.0,0.0,1.0,174.3,174.87,171.86,173.07,25468442.0,AAPL
23,2017-11-27,175.05,175.08,173.34,174.09,20536313.0,0.0,1.0,175.05,175.08,173.34,174.09,20536313.0,AAPL
24,2017-11-24,175.1,175.5,174.6459,174.97,14026519.0,0.0,1.0,175.1,175.5,174.6459,174.97,14026519.0,AAPL
25,2017-11-22,173.36,175.0,173.05,174.96,24997274.0,0.0,1.0,173.36,175.0,173.05,174.96,24997274.0,AAPL
26,2017-11-21,170.78,173.7,170.78,173.14,24875471.0,0.0,1.0,170.78,173.7,170.78,173.14,24875471.0,AAPL
27,2017-11-20,170.29,170.56,169.56,169.98,15974387.0,0.0,1.0,170.29,170.56,169.56,169.98,15974387.0,AAPL
28,2017-11-17,171.04,171.39,169.64,170.15,21665811.0,0.0,1.0,171.04,171.39,169.64,170.15,21665811.0,AAPL
29,2017-11-16,171.18,171.87,170.3,171.1,23497326.0,0.0,1.0,171.18,171.87,170.3,171.1,23497326.0,AAPL
30,2017-11-15,169.97,170.3197,168.38,169.08,28702351.0,0.0,1.0,169.97,170.3197,168.38,169.08,28702351.0,AAPL
31,2017-11-14,173.04,173.48,171.18,171.34,23588451.0,0.0,1.0,173.04,173.48,171.18,171.34,23588451.0,AAPL
32,2017-11-13,173.5,174.5,173.4,173.97,16828025.0,0.0,1.0,173.5,174.5,173.4,173.97,16828025.0,AAPL
33,2017-11-10,175.11,175.38,174.27,174.67,25061183.0,0.0,1.0,175.11,175.38,174.27,174.67,25061183.0,AAPL
34,2017-11-09,175.11,176.095,173.14,175.88,28636531.0,0.0,1.0,175.11,176.095,173.14,175.88,28636531.0,AAPL
35,2017-11-07,173.91,175.25,173.6,174.81,23910914.0,0.0,1.0,173.91,175.25,173.6,174.81,23910914.0,AAPL
36,2017-11-06,172.365,174.99,171.72,174.25,34242566.0,0.0,1.0,172.365,174.99,171.72,174.25,34242566.0,AAPL
37,2017-11-03,174.0,174.26,171.12,172.5,58683826.0,0.0,1.0,174.0,174.26,171.12,172.5,58683826.0,AAPL
38,2017-11-02,167.64,168.5,165.28,168.11,32710040.0,0.0,1.0,167.64,168.5,165.28,168.11,32710040.0,AAPL
39,2017-11-01,169.87,169.94,165.61,166.89,33100847.0,0.0,1.0,169.87,169.94,165.61,166.89,33100847.0,AAPL
40,2017-10-31,167.9,169.6499,166.94,169.04,35474672.0,0.0,1.0,167.9,169.6499,166.94,169.04,35474672.0,AAPL
41,2017-10-30,163.89,168.07,163.72,166.72,43923292.0,0.0,1.0,163.89,168.07,163.72,166.72,43923292.0,AAPL
42,2017-10-27,159.29,163.6,158.7,163.05,43904150.0,0.0,1.0,159.29,163.6,158.7,163.05,43904150.0,AAPL
43,2017-10-26,157.23,157.8295,156.78,157.41,16751691.0,0.0,1.0,157.23,157.8295,156.78,157.41,16751691.0,AAPL
44,2017-10-25,156.91,157.55,155.27,156.405,20126554.0,0.0,1.0,156.91,157.55,155.27,156.405,20126554.0,AAPL
45,2017-10-24,156.29,157.42,156.2,157.1,17137731.0,0.0,1.0,156.29,157.42,156.2,157.1,17137731.0,AAPL
46,2017-10-23,156.89,157.69,155.5,156.17,21654461.0,0.0,1.0,156.89,157.69,155.5,156.17,21654461.0,AAPL
47,2017-10-20,156.61,157.75,155.96,156.16,23612246.0,0.0,1.0,156.61,157.75,155.96,156.16,23612246.0,AAPL
48,2017-10-19,156.75,157.08,155.02,155.98,42111326.0,0.0,1.0,156.75,157.08,155.02,155.98,42111326.0,AAPL
49,2017-10-18,160.42,160.71,159.6,159.76,16158659.0,0.0,1.0,160.42,160.71,159.6,159.76,16158659.0,AAPL
50,2017-10-17,159.78,160.87,159.23,160.47,18816438.0,0.0,1.0,159.78,160.87,159.23,160.47,18816438.0,AAPL
51,2017-10-16,157.9,160.0,157.65,159.88,23894630.0,0.0,1.0,157.9,160.0,157.65,159.88,23894630.0,AAPL
52,2017-10-13,156.73,157.28,156.41,156.99,16287608.0,0.0,1.0,156.73,157.28,156.41,156.99,16287608.0,AAPL
53,2017-10-12,156.35,157.37,155.7299,156.0,16045720.0,0.0,1.0,156.35,157.37,155.7299,156.0,16045720.0,AAPL
54,2017-10-11,155.97,156.98,155.75,156.55,16607693.0,0.0,1.0,155.97,156.98,155.75,156.55,16607693.0,AAPL
55,2017-10-10,156.055,158.0,155.1,155.9,15456331.0,0.0,1.0,156.055,158.0,155.1,155.9,15456331.0,AAPL
56,2017-10-09,155.81,156.73,155.485,155.84,16200129.0,0.0,1.0,155.81,156.73,155.485,155.84,16200129.0,AAPL
57,2017-10-06,154.97,155.49,154.56,155.3,16423749.0,0.0,1.0,154.97,155.49,154.56,155.3,16423749.0,AAPL
58,2017-10-05,154.18,155.44,154.05,155.39,21032800.0,0.0,1.0,154.18,155.44,154.05,155.39,21032800.0,AAPL
59,2017-10-04,153.63,153.86,152.46,153.4508,19844177.0,0.0,1.0,153.63,153.86,152.46,153.4508,19844177.0,AAPL
60,2017-10-03,154.01,155.09,153.91,154.48,16146388.0,0.0,1.0,154.01,155.09,153.91,154.48,16146388.0,AAPL
61,2017-10-02,154.26,154.45,152.72,153.81,18524860.0,0.0,1.0,154.26,154.45,152.72,153.81,18524860.0,AAPL
62,2017-09-29,153.21,154.13,152.0,154.12,25856530.0,0.0,1.0,153.21,154.13,152.0,154.12,25856530.0,AAPL
63,2017-09-28,153.89,154.28,152.7,153.28,21896592.0,0.0,1.0,153.89,154.28,152.7,153.28,21896592.0,AAPL
64,2017-09-27,153.8,154.7189,153.54,154.23,24959552.0,0.0,1.0,153.8,154.7189,153.54,154.23,24959552.0,AAPL
65,2017-09-26,151.78,153.92,151.69,153.14,35470985.0,0.0,1.0,151.78,153.92,151.69,153.14,35470985.0,AAPL
66,2017-09-25,149.99,151.83,149.16,150.55,43922334.0,0.0,1.0,149.99,151.83,149.16,150.55,43922334.0,AAPL
67,2017-09-22,152.02,152.27,150.56,151.89,46114424.0,0.0,1.0,152.02,152.27,150.56,151.89,46114424.0,AAPL
68,2017-09-21,155.8,155.8,152.75,153.39,36643382.0,0.0,1.0,155.8,155.8,152.75,153.39,36643382.0,AAPL
69,2017-09-20,157.9,158.26,153.83,156.07,51693239.0,0.0,1.0,157.9,158.26,153.83,156.07,51693239.0,AAPL
70,2017-09-19,159.51,159.77,158.44,158.73,20347352.0,0.0,1.0,159.51,159.77,158.44,158.73,20347352.0,AAPL
71,2017-09-18,160.11,160.5,157.995,158.67,27939718.0,0.0,1.0,160.11,160.5,157.995,158.67,27939718.0,AAPL
72,2017-09-15,158.47,160.97,158.0,159.88,48203642.0,0.0,1.0,158.47,160.97,158.0,159.88,48203642.0,AAPL
73,2017-09-14,158.99,159.4,158.09,158.28,23073646.0,0.0,1.0,158.99,159.4,158.09,158.28,23073646.0,AAPL
74,2017-09-13,159.87,159.96,157.91,159.65,44393752.0,0.0,1.0,159.87,159.96,157.91,159.65,44393752.0,AAPL
75,2017-09-12,162.61,163.96,158.77,160.82,71139119.0,0.0,1.0,162.61,163.96,158.77,160.82,71139119.0,AAPL
76,2017-09-11,160.5,162.05,159.89,161.5,31028926.0,0.0,1.0,160.5,162.05,159.89,161.5,31028926.0,AAPL
77,2017-09-08,160.86,161.15,158.53,158.63,28183159.0,0.0,1.0,160.86,161.15,158.53,158.63,28183159.0,AAPL
78,2017-09-07,162.09,162.24,160.36,161.26,21722995.0,0.0,1.0,162.09,162.24,160.36,161.26,21722995.0,AAPL
79,2017-09-06,162.71,162.99,160.52,161.91,21179047.0,0.0,1.0,162.71,162.99,160.52,161.91,21179047.0,AAPL
80,2017-09-05,163.75,164.25,160.56,162.08,29317054.0,0.0,1.0,163.75,164.25,160.56,162.08,29317054.0,AAPL
81,2017-09-01,164.8,164.94,163.63,164.05,16508568.0,0.0,1.0,164.8,164.94,163.63,164.05,16508568.0,AAPL
82,2017-08-31,163.64,164.52,163.48,164.0,26412439.0,0.0,1.0,163.64,164.52,163.48,164.0,26412439.0,AAPL
83,2017-08-30,163.8,163.89,162.61,163.35,26973946.0,0.0,1.0,163.8,163.89,162.61,163.35,26973946.0,AAPL
84,2017-08-29,160.1,163.12,160.0,162.91,29307862.0,0.0,1.0,160.1,163.12,160.0,162.91,29307862.0,AAPL
85,2017-08-28,160.14,162.0,159.93,161.47,25279674.0,0.0,1.0,160.14,162.0,159.93,161.47,25279674.0,AAPL
86,2017-08-25,159.65,160.56,159.27,159.86,25015218.0,0.0,1.0,159.65,160.56,159.27,159.86,25015218.0,AAPL
87,2017-08-24,160.43,160.74,158.55,159.27,19029621.0,0.0,1.0,160.43,160.74,158.55,159.27,19029621.0,AAPL
88,2017-08-23,159.07,160.47,158.88,159.98,19198189.0,0.0,1.0,159.07,160.47,158.88,159.98,19198189.0,AAPL
89,2017-08-22,158.23,160.0,158.02,159.78,21297812.0,0.0,1.0,158.23,160.0,158.02,159.78,21297812.0,AAPL
90,2017-08-21,157.5,157.89,155.1101,157.21,26145653.0,0.0,1.0,157.5,157.89,155.1101,157.21,26145653.0,AAPL
91,2017-08-18,157.86,159.5,156.72,157.5,27012525.0,0.0,1.0,157.86,159.5,156.72,157.5,27012525.0,AAPL
92,2017-08-17,160.52,160.71,157.84,157.87,26925694.0,0.0,1.0,160.52,160.71,157.84,157.87,26925694.0,AAPL
93,2017-08-16,161.94,162.51,160.15,160.95,27321761.0,0.0,1.0,161.94,162.51,160.15,160.95,27321761.0,AAPL
94,2017-08-15,160.66,162.195,160.14,161.6,27936774.0,0.0,1.0,160.66,162.195,160.14,161.6,27936774.0,AAPL
95,2017-08-14,159.32,160.21,158.75,159.85,21754810.0,0.0,1.0,159.32,160.21,158.75,159.85,21754810.0,AAPL
96,2017-08-11,156.6,158.5728,156.07,157.48,25943187.0,0.0,1.0,156.6,158.5728,156.07,157.48,25943187.0,AAPL
97,2017-08-10,159.9,160.0,154.63,155.27,39081017.0,0.63,1.0,159.9,160.0,154.63,155.27,39081017.0,AAPL
98,2017-08-09,159.26,161.27,159.11,161.06,25640394.0,0.0,1.0,158.61642206543002,160.61829955099,158.46702822321998,160.40914817191003,25640394.0,AAPL
99,2017-08-08,158.6,161.83,158.27,160.08,35775675.0,0.0,1.0,157.95908915972,161.1760365619,157.63042270686,159.43310840281998,35775675.0,AAPL
100,2017-08-04,156.07,157.4,155.69,156.39,20349532.0,0.0,1.0,155.43931302117,156.76393842207,155.06084862091,155.75801988453998,20349532.0,AAPL
101,2017-08-03,157.05,157.21,155.02,155.57,26000738.0,0.0,1.0,156.41535279024998,156.57470622193998,154.39355612571998,154.94133354715,26000738.0,AAPL
102,2017-08-02,159.28,159.75,156.16,157.14,69222793.0,0.0,1.0,158.63634124439,159.10444194997,155.52894932649,156.50498909556998,69222793.0,AAPL
103,2017-08-01,149.1,150.22,148.41,150.05,24725526.0,0.0,1.0,148.4974791533,149.61295317511002,147.81026747915,149.44364015393998,24725526.0,AAPL
104,2017-07-31,149.9,150.33,148.13,148.85,19422655.0,0.0,1.0,149.29424631174,149.7225086594,147.53139897370002,148.24848941629,19422655.0,AAPL
105,2017-07-28,149.89,150.23,149.19,149.5,16832947.0,0.0,1.0,149.28428672226002,149.62291276458998,148.58711545863,148.89586273252,16832947.0,AAPL
106,2017-07-27,153.75,153.99,147.3,150.56,32175875.0,0.0,1.0,153.12868826171,153.36771840923998,146.70475304682,149.95157921745002,32175875.0,AAPL
107,2017-07-26,153.35,153.93,153.06,153.46,15172136.0,0.0,1.0,152.73030468249,153.30796087235,152.44147658756,152.83986016677,15172136.0,AAPL
108,2017-07-25,151.8,153.84,151.8,152.74,18612649.0,0.0,1.0,151.18656831302,153.21832456703,151.18656831302,152.12276972418002,18612649.0,AAPL
109,2017-07-24,150.58,152.44,149.9,152.09,21122730.0,0.0,1.0,149.97149839641,151.82398203977,149.29424631174,151.47539640795,21122730.0,AAPL
110,2017-07-21,149.99,150.44,148.88,150.27,24671002.0,0.0,1.0,149.38388261706,149.83206414368001,148.27836818473,149.66275112251,24671002.0,AAPL
111,2017-07-20,151.5,151.74,150.19,150.34,17053326.0,0.0,1.0,150.88778062861,151.12681077614,149.58307440667,149.73246824888,17053326.0,AAPL
112,2017-07-19,150.48,151.42,149.95,151.02,20615419.0,0.0,1.0,149.8719025016,150.80810391276,149.34404425914,150.40972033354998,20615419.0,AAPL
113,2017-07-18,149.2,150.13,148.67,150.08,17713795.0,0.0,1.0,148.59707504811,149.52331686979,148.06921680564,149.47351892238999,17713795.0,AAPL
114,2017-07-17,148.82,150.9,148.57,149.56,23243713.0,0.0,1.0,148.21861064785,150.29020525978,147.96962091084,148.95562026940001,23243713.0,AAPL
115,2017-07-14,147.97,149.33,147.33,149.04,19961788.0,0.0,1.0,147.37204554201,148.72654971135,146.73463181527,148.43772161642,19961788.0,AAPL
116,2017-07-13,145.5,148.49,145.44,147.77,24922788.0,0.0,1.0,144.91202694035,147.889944195,144.85226940346,147.17285375241002,24922788.0,AAPL
117,2017-07-12,145.87,146.18,144.82,145.74,23617964.0,0.0,1.0,145.28053175112,145.58927902501998,144.23477485568,145.15105708788,23617964.0,AAPL
118,2017-07-11,144.73,145.85,144.38,145.53,18311156.0,0.0,1.0,144.14513855035,145.26061257216003,143.79655291854,144.94190570879,18311156.0,AAPL
119,2017-07-10,144.11,145.95,143.37,145.06,21030466.0,0.0,1.0,143.52764400256999,145.36020846697,142.79063438101002,144.47380500321,21030466.0,AAPL
120,2017-07-07,142.9,144.75,142.9,144.18,18505351.0,0.0,1.0,142.32253367543,144.16505772931,142.32253367543,143.59736112893,18505351.0,AAPL
121,2017-07-06,143.02,143.5,142.41,142.73,23374374.0,0.0,1.0,142.4420487492,142.92010904426002,141.83451379088999,142.15322065427,23374374.0,AAPL
122,2017-07-05,143.69,144.79,142.7237,144.09,20758795.0,0.0,1.0,143.10934124438998,144.20489608724,142.14694611289,143.5077248236,20758795.0,AAPL
123,2017-07-03,144.88,145.3001,143.1,143.5,14276812.0,0.0,1.0,144.29453239256,144.71293474663,142.52172546504,142.92010904426002,14276812.0,AAPL
124,2017-06-30,144.45,144.96,143.78,144.02,22328979.0,0.0,1.0,143.8662700449,144.3742091084,143.19897754971,143.43800769723998,22328979.0,AAPL
125,2017-06-29,144.71,145.13,142.28,143.68,31116980.0,0.0,1.0,144.12521937139,144.54352212957,141.70503912765,143.09938165491002,31116980.0,AAPL
126,2017-06-28,144.49,146.11,143.1601,145.83,21915939.0,0.0,1.0,143.90610840282,145.51956189865,142.58158259782,145.2406933932,21915939.0,AAPL
127,2017-06-27,145.01,146.16,143.62,143.74,24423643.0,0.0,1.0,144.4240070558,145.56935984606,143.03962411802,143.15913919179,24423643.0,AAPL
128,2017-06-26,147.17,148.28,145.38,145.82,25524661.0,0.0,1.0,146.57527838357998,147.68079281591002,144.79251186658,145.23073380372,25524661.0,AAPL
129,2017-06-23,145.13,147.16,145.11,146.35,25997976.0,0.0,1.0,144.54352212957,146.5653187941,144.52360295061,145.75859204618,25997976.0,AAPL
130,2017-06-22,145.77,146.7,145.1199,145.63,18673365.0,0.0,1.0,145.18093585632,146.107177678,144.5334629442,145.04150160359,18673365.0,AAPL
131,2017-06-21,145.52,146.0693,144.61,145.87,21064679.0,0.0,1.0,144.93194611931003,145.47902636946998,144.02562347659,145.28053175112,21064679.0,AAPL
132,2017-06-20,146.87,146.87,144.94,145.01,24572170.0,0.0,1.0,146.27649069917,146.27649069917,144.35428992943997,144.4240070558,24572170.0,AAPL
133,2017-06-19,143.66,146.74,143.66,146.34,31449132.0,0.0,1.0,143.07946247594998,146.14701603592,143.07946247594998,145.7486324567,31449132.0,AAPL
134,2017-06-16,143.78,144.5,142.2,142.27,49180748.0,0.0,1.0,143.19897754971,143.9160679923,141.6253624118,141.69507953817,49180748.0,AAPL
135,2017-06-15,143.32,144.4798,142.21,144.29,31348832.0,0.0,1.0,142.74083643361,143.89594962155002,141.63532200128,143.70691661321,31348832.0,AAPL
136,2017-06-14,147.5,147.5,143.84,145.16,31224203.0,0.0,1.0,146.90394483643,146.90394483643,143.25873508658998,144.57340089801,31224203.0,AAPL
137,2017-06-13,147.16,147.45,145.15,146.59,33749154.0,0.0,1.0,146.5653187941,146.85414688903,144.56344130853,145.99762219371001,33749154.0,AAPL
138,2017-06-12,145.74,146.09,142.51,145.32,71563614.0,0.0,1.0,145.15105708788,145.49964271969,141.9341096857,144.7327543297,71563614.0,AAPL
139,2017-06-09,155.19,155.19,146.02,148.98,64176149.0,0.0,1.0,154.56286914689,154.56286914689,145.42992559333,148.37796407954,64176149.0,AAPL
140,2017-06-08,155.25,155.54,154.4,154.99,20771367.0,0.0,1.0,154.62262668377,154.9114547787,153.77606157793002,154.36367735728,20771367.0,AAPL
141,2017-06-07,155.02,155.98,154.48,155.37,20678772.0,0.0,1.0,154.39355612571998,155.34967671584,153.85573829378,154.74214175754,20678772.0,AAPL
142,2017-06-06,153.9,155.81,153.78,154.45,26249630.0,0.0,1.0,153.27808210391,155.18036369468,153.15856703014998,153.82585952533998,26249630.0,AAPL
143,2017-06-05,154.34,154.45,153.46,153.93,24803858.0,0.0,1.0,153.71630404105,153.82585952533998,152.83986016677,153.30796087235,24803858.0,AAPL
144,2017-06-02,153.58,155.45,152.89,155.45,27285861.0,0.0,1.0,152.95937524054,154.82181847338,152.27216356639,154.82181847338,27285861.0,AAPL
145,2017-06-01,153.17,153.33,152.22,153.18,16180143.0,0.0,1.0,152.55103207183998,152.71038550353,151.6048710712,152.56099166132,16180143.0,AAPL
146,2017-05-31,153.97,154.17,152.38,152.76,23162873.0,0.0,1.0,153.34779923028,153.54699101988,151.76422450289,152.14268890314,23162873.0,AAPL
147,2017-05-30,153.42,154.43,153.33,153.67,20034934.0,0.0,1.0,152.80002180885,153.80594034638,152.71038550353,153.04901154586,20034934.0,AAPL
148,2017-05-26,154.0,154.24,153.31,153.61,21632202.0,0.0,1.0,153.37767799872,153.61670814625,152.69046632457,152.98925400898,21632202.0,AAPL
149,2017-05-25,153.73,154.35,153.03,153.87,19044463.0,0.0,1.0,153.10876908275,153.72626363053,152.41159781911,153.24820333546998,19044463.0,AAPL
150,2017-05-24,153.84,154.17,152.67,153.34,19118319.0,0.0,1.0,153.21832456703,153.54699101988,152.05305259782,152.72034509301,19118319.0,AAPL
151,2017-05-23,154.9,154.9,153.31,153.8,19430358.0,0.0,1.0,154.27404105196,154.27404105196,152.69046632457,153.17848620911002,19430358.0,AAPL
152,2017-05-22,154.0,154.58,152.91,153.99,22340069.0,0.0,1.0,153.37767799872,153.95533418858,152.29208274535,153.36771840923998,22340069.0,AAPL
153,2017-05-19,153.38,153.98,152.63,152.96,26733798.0,0.0,1.0,152.76018345093001,153.35775881976002,152.0132142399,152.34188069275,26733798.0,AAPL
154,2017-05-18,151.27,153.34,151.13,152.54,33159664.0,0.0,1.0,150.65871007056,152.72034509301,150.51927581783002,151.92357793456998,33159664.0,AAPL
155,2017-05-17,153.6,154.57,149.71,150.25,49482818.0,0.0,1.0,152.9792944195,153.9453745991,149.10501411161002,149.64283194355,49482818.0,AAPL
156,2017-05-16,155.94,156.06,154.72,155.47,19904679.0,0.0,1.0,155.30983835792,155.42935343168998,154.09476844131,154.84173765234,19904679.0,AAPL
157,2017-05-15,156.01,156.65,155.05,155.7,25700983.0,0.0,1.0,155.37955548428002,156.01696921103002,154.42343489416,155.07080821039,25700983.0,AAPL
158,2017-05-12,154.7,156.42,154.67,156.1,32221756.0,0.0,1.0,154.07484926235,155.78789865298,154.04497049391,155.46919178961,32221756.0,AAPL
159,2017-05-11,152.45,154.07,152.31,153.95,25596687.0,0.63,1.0,151.83394162925,153.44739512508002,151.69450737652,153.32788005131002,25596687.0,AAPL
160,2017-05-10,153.63,153.94,152.11,153.26,25670456.0,0.0,1.0,152.38557518620001,152.69306414219,150.87788740203,152.01857223873998,25670456.0,AAPL
161,2017-05-09,153.87,154.88,153.45,153.96,35942435.0,0.0,1.0,152.62363115213,153.62545000872,152.20703321176,152.71290213935,35942435.0,AAPL
162,2017-05-08,149.03,153.7,149.03,153.0,48339210.0,0.0,1.0,147.82283583935,152.45500817626998,147.82283583935,151.76067827566,48339210.0,AAPL
163,2017-05-05,146.76,148.98,146.76,148.96,26787359.0,0.0,1.0,145.57122316167,147.77324084645,145.57122316167,147.75340284928998,26787359.0,AAPL
164,2017-05-04,146.52,147.14,145.81,146.53,23275690.0,0.0,1.0,145.33316719575,145.94814510771002,144.62891829656,145.34308619433,23275690.0,AAPL
165,2017-05-03,145.59,147.49,144.27,147.06,45142806.0,0.0,1.0,144.41070032780001,146.29531005802,143.10139251522,145.86879311907,45142806.0,AAPL
166,2017-05-02,147.54,148.09,146.84,147.51,39752670.0,0.0,1.0,146.34490505091998,146.89044997282,145.65057515031,146.31514805518,39752670.0,AAPL
167,2017-05-01,145.1,147.2,144.96,146.6,32818760.0,0.0,1.0,143.92466939737,146.00765909919,143.78580341725,145.41251918439,32818760.0,AAPL
168,2017-04-28,144.09,144.3,143.27,143.65,20247187.0,0.0,1.0,142.92285054078002,143.13114951096,142.10949265721,142.48641460326002,20247187.0,AAPL
169,2017-04-27,143.9225,144.16,143.31,143.79,13948980.0,0.0,1.0,142.75670731456,142.99228353083998,142.14916865153,142.62528058338,13948980.0,AAPL
170,2017-04-26,144.47,144.6,143.3762,143.6508,19614287.0,0.0,1.0,143.29977248683,143.42871946837,142.21483242213,142.48720812314,19614287.0,AAPL
171,2017-04-25,143.91,144.9,143.87,144.54,18216472.0,0.0,1.0,142.74430856633998,143.72628942577,142.70463257202,143.36920547689,18216472.0,AAPL
172,2017-04-24,143.5,143.95,143.18,143.64,17116599.0,0.0,1.0,142.33762962455,142.78398456066003,142.02022166998998,142.47649560468,17116599.0,AAPL
173,2017-04-21,142.44,142.68,141.85,142.27,17320928.0,0.0,1.0,141.28621577506001,141.52427174099,140.70099485883998,141.1175927992,17320928.0,AAPL
174,2017-04-20,141.22,142.92,141.16,142.44,23319562.0,0.0,1.0,140.07609794829,141.76232770691,140.01658395681002,141.28621577506001,23319562.0,AAPL
175,2017-04-19,141.88,142.0,140.45,140.68,17328375.0,0.0,1.0,140.73075185458,140.84977983753998,139.31233505762,139.54047202496,17328375.0,AAPL
176,2017-04-18,141.41,142.04,141.11,141.2,14697544.0,0.0,1.0,140.26455892131,140.88945583186,139.96698896391,140.05625995113002,14697544.0,AAPL
177,2017-04-17,141.48,141.88,140.87,141.83,16582094.0,0.0,1.0,140.33399191137,140.73075185458,139.72893299799,140.68115686168002,16582094.0,AAPL
178,2017-04-13,141.91,142.38,141.05,141.05,17822880.0,0.0,1.0,140.76050885032,141.22670178358,139.90747497243,139.90747497243,17822880.0,AAPL
179,2017-04-12,141.6,142.15,141.01,141.8,20350000.0,0.0,1.0,140.45301989433,140.99856481624,139.86779897811002,140.65139986594,20350000.0,AAPL
180,2017-04-11,142.94,143.35,140.06,141.63,30379376.0,0.0,1.0,141.78216570407,142.18884464585,138.92549411299998,140.48277689007,30379376.0,AAPL
181,2017-04-10,143.6,143.8792,142.9,143.17,18933397.0,0.0,1.0,142.43681961036,142.71375805071,141.74248970975,142.01030267141002,18933397.0,AAPL
182,2017-04-07,143.73,144.18,143.27,143.34,16658543.0,0.0,1.0,142.5657665919,143.012121528,142.10949265721,142.17892564727,16658543.0,AAPL
183,2017-04-06,144.29,144.52,143.45,143.66,21149034.0,0.0,1.0,143.12123051238,143.34936747973,142.28803463165002,142.49633360183998,21149034.0,AAPL
184,2017-04-05,144.22,145.46,143.81,144.02,27717854.0,0.0,1.0,143.05179752232002,144.28175334626002,142.64511858054,142.85341755072,27717854.0,AAPL
185,2017-04-04,143.25,144.89,143.17,144.77,19891354.0,0.0,1.0,142.08965466005,143.71637042719,142.01030267141002,143.59734244423,19891354.0,AAPL
186,2017-04-03,143.71,144.12,143.05,143.7,19985714.0,0.0,1.0,142.54592859474,142.95260753652,141.89127468844998,142.53600959616,19985714.0,AAPL
187,2017-03-31,143.72,144.27,143.01,143.66,19661651.0,0.0,1.0,142.55584759331998,143.10139251522,141.85159869413,142.49633360183998,19661651.0,AAPL
188,2017-03-30,144.19,144.5,143.5,143.93,21207252.0,0.0,1.0,143.02204052658,143.32952948257,142.33762962455,142.7641465635,21207252.0,AAPL
189,2017-03-29,143.68,144.49,143.19,144.12,29189955.0,0.0,1.0,142.516171599,143.31961048398998,142.03014066857,142.95260753652,29189955.0,AAPL
190,2017-03-28,140.91,144.04,140.62,143.8,33374805.0,0.0,1.0,139.76860899231002,142.87325554788,139.48095803348,142.63519958196002,33374805.0,AAPL
191,2017-03-27,139.39,141.22,138.62,140.88,23575094.0,0.0,1.0,138.26092120813,140.07609794829,137.49715831746,139.73885199657,23575094.0,AAPL
192,2017-03-24,141.5,141.74,140.35,140.64,22395563.0,0.0,1.0,140.35382990853,140.59188587446002,139.21314507181998,139.50079603064,22395563.0,AAPL
193,2017-03-23,141.26,141.5844,140.61,140.92,20346301.0,0.0,1.0,140.11577394261002,140.43754625655,139.4710390349,139.77852799088998,20346301.0,AAPL
194,2017-03-22,139.845,141.6,139.76,141.42,25860165.0,0.0,1.0,138.71223564353,140.45301989433,138.62792415559,140.27447791989,25860165.0,AAPL
195,2017-03-21,142.11,142.8,139.73,139.84,39529912.0,0.0,1.0,140.95888882192,141.64329972395,138.59816715985,138.70727614423998,39529912.0,AAPL
196,2017-03-20,140.4,141.5,140.23,141.46,21542038.0,0.0,1.0,139.26274006472,140.35382990853,139.09411708886,140.31415391421,21542038.0,AAPL
197,2017-03-17,141.0,141.0,139.89,139.99,43884952.0,0.0,1.0,139.85787997953,139.85787997953,138.75687113714,138.85606112294,43884952.0,AAPL
198,2017-03-16,140.72,141.02,140.26,140.69,19231998.0,0.0,1.0,139.58014801928002,139.87771797668998,139.1238740846,139.55039102354,19231998.0,AAPL
199,2017-03-15,139.41,140.7501,139.025,140.46,25691774.0,0.0,1.0,138.28075920529,139.61000420501,137.89887775996002,139.3222540562,25691774.0,AAPL
200,2017-03-14,139.3,139.65,138.84,138.99,15309065.0,0.0,1.0,138.17165022091,138.51881517121,137.71537628622,137.86416126493,15309065.0,AAPL
201,2017-03-13,138.85,139.43,138.82,139.2,17421717.0,0.0,1.0,137.72529528479998,138.30059720245,137.69553828906,138.07246023511001,17421717.0,AAPL
202,2017-03-10,139.25,139.3571,138.64,139.14,19612801.0,0.0,1.0,138.12205522801,138.2282877028,137.51699631462,138.01294624363,19612801.0,AAPL
203,2017-03-09,138.74,138.79,137.05,138.68,22155904.0,0.0,1.0,137.61618630042,137.66578129331998,135.93987554039,137.55667230894,22155904.0,AAPL
204,2017-03-08,138.95,139.8,138.82,139.0,18707236.0,0.0,1.0,137.82448527061,138.66760014991002,137.69553828906,137.87408026351002,18707236.0,AAPL
205,2017-03-07,139.06,139.98,138.79,139.52,17446297.0,0.0,1.0,137.93359425499,138.84614212436,137.66578129331998,138.38986818966998,17446297.0,AAPL
206,2017-03-06,139.365,139.77,138.5959,139.34,21750044.0,0.0,1.0,138.23612371168002,138.63784315416999,137.47325353088002,138.21132621523,21750044.0,AAPL
207,2017-03-03,138.78,139.83,138.59,139.78,21571121.0,0.0,1.0,137.65586229474,138.69735714566002,137.46740132172,138.64776215275,21571121.0,AAPL
208,2017-03-02,140.0,140.2786,138.76,138.96,26210984.0,0.0,1.0,138.86598012152,139.14232342196001,137.63602429758,137.83440426918997,26210984.0,AAPL
209,2017-03-01,137.89,140.15,137.595,139.79,36414585.0,0.0,1.0,136.77307142111,139.01476510022,136.48046096299998,138.65768115133002,36414585.0,AAPL
210,2017-02-28,137.08,137.435,136.7,136.99,23482860.0,0.0,1.0,135.96963253613,136.32175698572,135.59271059008,135.8803615489,23482860.0,AAPL
211,2017-02-27,137.14,137.435,136.28,136.93,20257426.0,0.0,1.0,136.02914652761,136.32175698572,135.17611264972,135.82084755742,20257426.0,AAPL
212,2017-02-24,135.91,136.66,135.28,136.66,21776585.0,0.0,1.0,134.80910970225,135.55303459576,134.18421279171002,135.55303459576,21776585.0,AAPL
213,2017-02-23,137.38,137.48,136.3,136.53,20788186.0,0.0,1.0,136.26720249353,136.36639247933002,135.19595064688,135.42408761421999,20788186.0,AAPL
214,2017-02-22,136.43,137.12,136.11,137.11,20836932.0,0.0,1.0,135.32489762842,136.00930853045,135.00748967385,135.99938953187,20836932.0,AAPL
215,2017-02-21,136.23,136.75,135.98,136.7,24507156.0,0.0,1.0,135.12651765682,135.64230558298001,134.87854269231002,135.59271059008,24507156.0,AAPL
216,2017-02-17,135.1,135.83,135.1,135.72,22198197.0,0.0,1.0,134.00567081726,134.72975771361,134.00567081726,134.62064872923,22198197.0,AAPL
217,2017-02-16,135.67,135.9,134.8398,135.345,22584555.0,0.0,1.0,134.57105373633001,134.79919070366998,133.74757847421,134.24868628248,22584555.0,AAPL
218,2017-02-15,135.52,136.27,134.62,135.51,35623100.0,0.0,1.0,134.42226875763,135.16619365114,133.52955888542,134.41234975905002,35623100.0,AAPL
219,2017-02-14,133.47,135.09,133.25,135.02,33226223.0,0.0,1.0,132.38887404871,133.99575181868,132.17065607994,133.92631882862,33226223.0,AAPL
220,2017-02-13,133.08,133.82,132.75,133.29,23035421.0,0.0,1.0,132.00203310408,132.73603899901002,131.67470615094,132.21033207426,23035421.0,AAPL
221,2017-02-10,132.46,132.94,132.05,132.12,20065458.0,0.0,1.0,131.38705519212,131.86316712396,130.98037625033,131.04980924039,20065458.0,AAPL
222,2017-02-09,131.65,132.445,131.12,132.42,28349859.0,0.57,1.0,130.58361630713,131.37217669425,130.05790938238002,131.34737919779,28349859.0,AAPL
223,2017-02-08,131.35,132.22,131.22,132.04,23004072.0,0.0,1.0,129.72763559388,130.58688982279,129.59924128382,130.40911308577,23004072.0,AAPL
224,2017-02-07,130.54,132.09,130.45,131.53,38183841.0,0.0,1.0,128.92764027732,130.45849551272,128.83875190881,129.9054123309,38183841.0,AAPL
225,2017-02-06,129.13,130.5,128.9,130.29,26845924.0,0.0,1.0,127.53505583737,128.88813433576001,127.3078966734,128.68072814257,26845924.0,AAPL
226,2017-02-03,128.31,129.19,128.16,129.08,24507301.0,0.0,1.0,126.72518403541001,127.59431474969999,126.57703675456001,127.48567341041999,24507301.0,AAPL
227,2017-02-02,127.975,129.39,127.78,128.53,33710411.0,0.0,1.0,126.39432177485001,127.7918444575,126.20173030975,126.94246671398001,33710411.0,AAPL
228,2017-02-01,127.03,130.49,127.01,128.75,111985040.0,0.0,1.0,125.46099390553002,128.87825785036998,125.44124093475,127.15974939256,111985040.0,AAPL
229,2017-01-31,121.15,121.39,120.62,121.35,49200993.0,0.0,1.0,119.65362049637,119.89065614573,119.13016677071998,119.85115020417,49200993.0,AAPL
230,2017-01-30,120.93,121.63,120.66,121.63,30377503.0,0.0,1.0,119.43633781780001,120.12769179508001,119.16967271228,120.12769179508001,30377503.0,AAPL
231,2017-01-27,122.14,122.35,121.6,121.95,20562944.0,0.0,1.0,120.63139254996,120.83879874313999,120.09806233891001,120.44373932754999,20562944.0,AAPL
232,2017-01-26,121.67,122.44,121.6,121.94,26337576.0,0.0,1.0,120.16719773663999,120.92768711165002,120.09806233891001,120.43386284216001,26337576.0,AAPL
233,2017-01-25,120.42,122.1,120.28,121.88,32586673.0,0.0,1.0,118.93263706293001,120.5918866084,118.79436626747,120.37460392982,32586673.0,AAPL
234,2017-01-24,119.55,120.1,119.5,119.97,23211038.0,0.0,1.0,118.07338283402001,118.61658953045,118.02400040706999,118.48819522039,23211038.0,AAPL
235,2017-01-23,120.0,120.81,119.77,120.08,22050218.0,0.0,1.0,118.51782467656,119.31781999312,118.29066551258998,118.59683655968,22050218.0,AAPL
236,2017-01-20,120.45,120.45,119.7346,120.0,32597892.0,0.0,1.0,118.96226651908998,118.96226651908998,118.25570275431002,118.51782467656,32597892.0,AAPL
237,2017-01-19,119.4,120.09,119.37,119.78,25597291.0,0.0,1.0,117.92523555317,118.60671304506,117.89560609701,118.30054199798,25597291.0,AAPL
238,2017-01-18,120.0,120.5,119.71,119.99,23712961.0,0.0,1.0,118.51782467656,119.01164894603998,118.23140660026002,118.50794819116999,23712961.0,AAPL
239,2017-01-17,118.34,120.24,118.22,120.0,34439843.0,0.0,1.0,116.87832810187,118.75486032591002,116.75981027719,118.51782467656,34439843.0,AAPL
240,2017-01-13,119.11,119.62,118.81,119.04,26111948.0,0.0,1.0,117.63881747687,118.14251823174999,117.34252291518,117.56968207915001,26111948.0,AAPL
241,2017-01-12,118.895,119.3,118.21,119.25,27086220.0,0.0,1.0,117.42647304098999,117.82647069928001,116.7499337918,117.77708827233,27086220.0,AAPL
242,2017-01-11,118.74,119.93,118.6,119.75,27588593.0,0.0,1.0,117.27338751745,118.44868927883002,117.135116722,118.27091254181002,27588593.0,AAPL
243,2017-01-10,118.77,119.38,118.3,119.11,24462051.0,0.0,1.0,117.30301697361999,117.9054825824,116.83882216031,117.63881747687,24462051.0,AAPL
244,2017-01-09,117.95,119.43,117.94,118.99,33561948.0,0.0,1.0,116.49314517167,117.95486500933998,116.48326868628,117.5202996522,33561948.0,AAPL
245,2017-01-06,116.78,118.16,116.47,117.91,31751900.0,0.0,1.0,115.33759638107,116.70055136485,115.03142533398999,116.45363923011001,31751900.0,AAPL
246,2017-01-05,115.92,116.8642,115.81,116.61,22193587.0,0.0,1.0,114.48821863754999,115.42075638805001,114.37957729827,115.16969612943998,22193587.0,AAPL
247,2017-01-04,115.85,116.51,115.75,116.02,21118116.0,0.0,1.0,114.41908323983,115.07093127555001,114.32031838593001,114.58698349145,21118116.0,AAPL
248,2017-01-03,115.8,116.33,114.76,116.15,28781865.0,0.0,1.0,114.36970081288,114.89315453853001,113.34254633235001,114.71537780152,28781865.0,AAPL
249,2016-12-30,116.65,117.2,115.43,115.82,30586265.0,0.0,1.0,115.209202071,115.75240876743999,114.00427085346001,114.38945378366002,30586265.0,AAPL
250,2016-12-29,116.45,117.1095,116.4,116.73,15039519.0,0.0,1.0,115.01167236321001,115.66302657466001,114.96228993626,115.28821395411998,15039519.0,AAPL
251,2016-12-28,117.52,118.0166,116.2,116.76,20905892.0,0.0,1.0,116.06845629991001,116.55892256436,114.76476022847,115.31784341029,20905892.0,AAPL
252,2016-12-27,116.52,117.8,116.49,117.26,18296855.0,0.0,1.0,115.08080776094,116.34499789081998,115.05117830476999,115.81166767978,18296855.0,AAPL
253,2016-12-23,115.59,116.52,115.59,116.52,14249484.0,0.0,1.0,114.16229461969,115.08080776094,114.16229461969,115.08080776094,14249484.0,AAPL
254,2016-12-22,116.35,116.51,115.64,116.29,26085854.0,0.0,1.0,114.91290750931002,115.07093127555001,114.21167704663999,114.85364859696999,26085854.0,AAPL
255,2016-12-21,116.8,117.4,116.78,117.06,23783165.0,0.0,1.0,115.35734935184999,115.94993847523001,115.33759638107,115.61413797198,23783165.0,AAPL
256,2016-12-20,116.74,117.5,116.68,116.95,21424965.0,0.0,1.0,115.29809043951,116.04870332913,115.23883152716999,115.50549663269,21424965.0,AAPL
257,2016-12-19,115.8,117.38,115.75,116.64,27779423.0,0.0,1.0,114.36970081288,115.93018550445,114.32031838593001,115.19932558561001,27779423.0,AAPL
258,2016-12-16,116.47,116.5,115.645,115.97,44351134.0,0.0,1.0,115.03142533398999,115.06105479016001,114.21661528933998,114.53760106450001,44351134.0,AAPL
259,2016-12-15,115.38,116.73,115.23,115.82,46524544.0,0.0,1.0,113.95488842651001,115.28821395411998,113.80674114566001,114.38945378366002,46524544.0,AAPL
260,2016-12-14,115.04,116.2,114.98,115.19,34031834.0,0.0,1.0,113.61908792326,114.76476022847,113.55982901091998,113.76723520411001,34031834.0,AAPL
261,2016-12-13,113.84,115.92,113.75,115.19,43733811.0,0.0,1.0,112.43390967648999,114.48821863754999,112.34502130799,113.76723520411001,43733811.0,AAPL
262,2016-12-12,113.29,115.0,112.49,113.3,26374377.0,0.0,1.0,111.89070298006,113.5795819817,111.10058414888,111.90057946545,26374377.0,AAPL
263,2016-12-09,112.31,114.7,112.31,113.95,34402627.0,0.0,1.0,110.92280741187,113.28328742001001,110.92280741187,112.54255101578,34402627.0,AAPL
264,2016-12-08,110.86,112.43,110.6,112.12,27068316.0,0.0,1.0,109.49071703035999,111.04132523653999,109.23392841023,110.73515418946,27068316.0,AAPL
265,2016-12-07,109.26,111.19,109.16,111.03,29998719.0,0.0,1.0,107.91047936801,109.81664104821999,107.81171451411,109.65861728198,29998719.0,AAPL
266,2016-12-06,109.5,110.36,109.19,109.95,26195462.0,0.0,1.0,108.14751501736,108.99689276087,107.84134397028,108.5919568599,26195462.0,AAPL
267,2016-12-05,110.0,110.03,108.25,109.11,34324540.0,0.0,1.0,108.64133928684,108.67096874301001,106.91295434364001,107.76233208715999,34324540.0,AAPL
268,2016-12-02,109.17,110.09,108.85,109.9,26527997.0,0.0,1.0,107.8215909995,108.73022765534999,107.50554346703001,108.54257443295,26527997.0,AAPL
269,2016-12-01,110.365,110.94,109.03,109.49,37086862.0,0.0,1.0,109.00183100357,109.56972891347999,107.68332020403999,108.13763853196998,37086862.0,AAPL
270,2016-11-30,111.56,112.2,110.27,110.52,36162258.0,0.0,1.0,110.18207100764,110.81416607258001,108.90800439236999,109.15491652711,36162258.0,AAPL
271,2016-11-29,110.78,112.03,110.07,111.46,28528750.0,0.0,1.0,109.41170514724001,110.64626582096001,108.71047468456999,110.08330615373998,28528750.0,AAPL
272,2016-11-28,111.43,112.465,111.39,111.57,27193983.0,0.0,1.0,110.05367669757,111.07589293541001,110.01417075601002,110.19194749303001,27193983.0,AAPL
273,2016-11-25,111.13,111.87,110.95,111.79,11475922.0,0.0,1.0,109.75738213588001,110.48824205472,109.57960539886999,110.4092301716,11475922.0,AAPL
274,2016-11-23,111.36,111.51,110.33,111.23,27426394.0,0.0,1.0,109.98454129985001,110.13268858068999,108.9672633047,109.85614698978,27426394.0,AAPL
275,2016-11-22,111.95,112.42,111.4,111.8,25965534.0,0.0,1.0,110.56725393783998,111.03144875115,110.0240472414,110.41910665699,25965534.0,AAPL
276,2016-11-21,110.12,111.99,110.01,111.73,29264571.0,0.0,1.0,108.75985711152,110.6067598794,108.65121577222999,110.34997125926,29264571.0,AAPL
277,2016-11-18,109.72,110.54,109.66,110.06,28428917.0,0.0,1.0,108.36479769593001,109.17466949789,108.30553878359001,108.70059819918,28428917.0,AAPL
278,2016-11-17,109.81,110.35,108.83,109.95,27632003.0,0.0,1.0,108.45368606444,108.98701627548,107.48579049625,108.5919568599,27632003.0,AAPL
279,2016-11-16,106.7,110.23,106.6,109.99,58840522.0,0.0,1.0,105.38209910824,108.86849845081,105.28333425434,108.63146280145,58840522.0,AAPL
280,2016-11-15,106.57,107.68,106.1593,107.11,32264510.0,0.0,1.0,105.25370479816999,106.34999467643,104.84807754321999,105.78703500921999,32264510.0,AAPL
281,2016-11-14,107.32,107.809,104.08,105.71,51175504.0,0.0,1.0,105.9944412024,106.47740133795999,102.79445993613001,104.40432705466,51175504.0,AAPL
282,2016-11-11,106.92,108.87,106.55,108.43,34143898.0,0.0,1.0,105.59938178681,107.52529643781,105.23395182739,107.09073108066,34143898.0,AAPL
283,2016-11-10,111.09,111.09,105.83,107.79,57134541.0,0.0,1.0,109.71787619432,109.71787619432,104.52284487933001,106.45863601571999,57134541.0,AAPL
284,2016-11-09,109.88,111.32,108.05,110.88,59176361.0,0.0,1.0,108.52282146216999,109.94503535829,106.71542463584998,109.51047000114,59176361.0,AAPL
285,2016-11-08,110.31,111.72,109.7,111.06,24254179.0,0.0,1.0,108.94751033393,110.34009477388001,108.34504472514999,109.68824673815,24254179.0,AAPL
286,2016-11-07,110.08,110.51,109.46,110.41,32560000.0,0.0,1.0,108.72035116996,109.14504004172,108.1080090758,109.04627518782,32560000.0,AAPL
287,2016-11-04,108.53,110.25,108.11,108.84,30836997.0,0.0,1.0,107.18949593456,108.88825142159,106.77468354819,107.49566698164,30836997.0,AAPL
288,2016-11-03,110.98,111.46,109.55,109.83,26932602.0,0.57,1.0,109.60923485504,110.08330615373998,108.19689744431,108.47343903522,26932602.0,AAPL
289,2016-11-02,111.4,112.35,111.23,111.59,28331709.0,0.0,1.0,109.45598830184,110.38941010513001,109.28895492652,109.6426726625,28331709.0,AAPL
290,2016-11-01,113.46,113.77,110.53,111.49,43825812.0,0.0,1.0,111.48003979109,111.78463006373998,108.60117043988001,109.54441773584,43825812.0,AAPL
291,2016-10-31,113.65,114.23,113.2,113.54,26419398.0,0.0,1.0,111.66672415174999,112.23660272639,111.22457698176001,111.55864373241998,26419398.0,AAPL
292,2016-10-28,113.87,115.21,113.45,113.72,37861662.0,0.0,1.0,111.88288499040002,113.19950100768,111.47021429841999,111.73550260041,37861662.0,AAPL
293,2016-10-27,115.39,115.86,114.1,114.48,34562045.0,0.0,1.0,113.37635987566999,113.83815803098,112.10887132173,112.48224004304,34562045.0,AAPL
294,2016-10-26,114.31,115.7,113.31,115.59,66134219.0,0.0,1.0,112.31520666771999,113.68095014832,111.33265740108999,113.57286972898999,66134219.0,AAPL
295,2016-10-25,117.95,118.36,117.31,118.25,48128970.0,0.0,1.0,115.89168599823,116.29453119754,115.26285446758999,116.18645077821002,48128970.0,AAPL
296,2016-10-24,117.1,117.74,117.0,117.65,23538673.0,0.0,1.0,115.0565191216,115.68535065223,114.95826419493,115.59692121824,23538673.0,AAPL
297,2016-10-21,116.81,116.91,116.28,116.6,23192665.0,0.0,1.0,114.77157983428002,114.86983476094,114.25082872296001,114.56524448828002,23192665.0,AAPL
298,2016-10-20,116.86,117.38,116.33,117.06,24125801.0,0.0,1.0,114.82070729761001,115.33163291625,114.2999561863,115.01721715093001,24125801.0,AAPL
299,2016-10-19,117.25,117.76,113.8,117.12,20034594.0,0.0,1.0,115.20390151158999,115.70500163757,111.81410654174,115.07617010693001,20034594.0,AAPL
300,2016-10-18,118.18,118.21,117.45,117.47,24553478.0,0.0,1.0,116.11767232955,116.14714880755,115.40041136491001,115.42006235024999,24553478.0,AAPL
301,2016-10-17,117.33,117.84,116.78,117.55,23624896.0,0.0,1.0,115.28250545291999,115.7836055789,114.74210335628,115.49866629158001,23624896.0,AAPL
302,2016-10-14,117.88,118.17,117.13,117.63,35652191.0,0.0,1.0,115.82290754956001,116.10784683688,115.08599559958999,115.57727023291001,35652191.0,AAPL
303,2016-10-13,116.79,117.44,115.72,116.98,35192406.0,0.0,1.0,114.75192884894,115.39058587225,113.70060113366002,114.93861320959999,35192406.0,AAPL
304,2016-10-12,117.35,117.98,116.75,117.34,37586787.0,0.0,1.0,115.30215643825001,115.92116247621999,114.71262687828,115.29233094558998,37586787.0,AAPL
305,2016-10-11,117.7,118.69,116.2,116.3,64041043.0,0.0,1.0,115.64604868157,116.61877245553002,114.17222478163,114.2704797083,64041043.0,AAPL
306,2016-10-10,115.02,116.75,114.72,116.05,36235956.0,0.0,1.0,113.01281664702,114.71262687828,112.71805186703001,114.02484239164,36235956.0,AAPL
307,2016-10-07,114.31,114.56,113.51,114.06,24358443.0,0.0,1.0,112.31520666771999,112.56084398437001,111.52916725441999,112.06956935106001,24358443.0,AAPL
308,2016-10-06,113.7,114.34,113.13,113.89,28779313.0,0.0,1.0,111.71585161508001,112.34468314571998,111.1557985331,111.90253597573,28779313.0,AAPL
309,2016-10-05,113.4,113.66,112.69,113.05,21453089.0,0.0,1.0,111.42108683509,111.67654964441002,110.72347685578998,111.07719459177,21453089.0,AAPL
310,2016-10-04,113.06,114.31,112.63,113.0,29736835.0,0.0,1.0,111.08702008443998,112.31520666771999,110.66452389978998,111.02806712844,29736835.0,AAPL
311,2016-10-03,112.71,113.05,112.28,112.52,21701760.0,0.0,1.0,110.74312784112,111.07719459177,110.32063165647,110.55644348046002,21701760.0,AAPL
312,2016-09-30,112.46,113.37,111.8,113.05,36379106.0,0.0,1.0,110.49749052446,111.39161035709,109.84900800849,111.07719459177,36379106.0,AAPL
313,2016-09-29,113.16,113.8,111.8,112.18,35886990.0,0.0,1.0,111.1852750111,111.81410654174,109.84900800849,110.22237672981001,35886990.0,AAPL
314,2016-09-28,113.69,114.64,113.43,113.95,29641085.0,0.0,1.0,111.70602612241001,112.6394479257,111.45056331308999,111.96148893173,29641085.0,AAPL
315,2016-09-27,113.0,113.18,112.34,113.09,24607412.0,0.0,1.0,111.02806712844,111.20492599642999,110.37958461247,111.11649656243999,24607412.0,AAPL
316,2016-09-26,111.64,113.39,111.55,112.88,29869442.0,0.0,1.0,109.69180012583,111.41126134241999,109.60337069184,110.91016121645,29869442.0,AAPL
317,2016-09-23,114.42,114.79,111.55,112.71,52481151.0,0.0,1.0,112.42328708705,112.7868303157,109.60337069184,110.74312784112,52481151.0,AAPL
318,2016-09-22,114.35,114.94,114.0,114.62,31073984.0,0.0,1.0,112.35450863838001,112.93421270568999,112.01061639506001,112.61979694037,31073984.0,AAPL
319,2016-09-21,113.85,113.98899999999999,112.441,113.55,36003185.0,0.0,1.0,111.86323400507,111.99980835312999,110.47882208840001,111.56846922508001,36003185.0,AAPL
320,2016-09-20,113.05,114.12,112.51,113.57,34514269.0,0.0,1.0,111.07719459177,112.12852230706001,110.54661798779,111.58812021042,34514269.0,AAPL
321,2016-09-19,115.19,116.18,113.25,113.58,47023046.0,0.0,1.0,113.17985002235001,114.15257379629999,111.27370444510001,111.59794570308,47023046.0,AAPL
322,2016-09-16,115.12,116.13,114.04,114.92,79886911.0,0.0,1.0,113.11107157368,114.10344633297,112.04991836573,112.91456172036001,79886911.0,AAPL
323,2016-09-15,113.86,115.73,113.49,115.57,90613177.0,0.0,1.0,111.87305949773999,113.71042662632,111.50951626908999,113.55321874366001,90613177.0,AAPL
324,2016-09-14,108.73,113.03,108.6,111.77,112340318.0,0.0,1.0,106.83258175996001,111.05754360643999,106.70485035530001,109.81953153049,112340318.0,AAPL
325,2016-09-13,107.51,108.79,107.24,107.95,62176190.0,0.0,1.0,105.63387165468001,106.89153471596,105.36858335269001,106.06619333199,62176190.0,AAPL
326,2016-09-12,102.65,105.72,102.53,105.44,45292770.0,0.0,1.0,100.85868221889,103.87510846741999,100.74077630689001,103.59999467277001,45292770.0,AAPL
327,2016-09-09,104.64,105.72,103.13,103.13,46556984.0,0.0,1.0,102.81395525946999,103.87510846741999,101.33030586687,101.33030586687,46556984.0,AAPL
328,2016-09-08,107.25,107.27,105.24,105.52,53002026.0,0.0,1.0,105.37840884536,105.39805983069,103.40348481944,103.6785986141,53002026.0,AAPL
329,2016-09-07,107.83,108.76,107.07,108.36,42364328.0,0.0,1.0,105.94828742,106.86205823796,105.20154997736,106.46903853131,42364328.0,AAPL
330,2016-09-06,107.9,108.3,107.51,107.7,26880391.0,0.0,1.0,106.01706586866,106.41008557531,105.63387165468001,105.82055601534,26880391.0,AAPL
331,2016-09-02,107.7,108.0,106.82,107.73,26802450.0,0.0,1.0,105.82055601534,106.11532079532,104.95591266071,105.85003249333,26802450.0,AAPL
332,2016-09-01,106.14,106.8,105.62,106.73,26701523.0,0.0,1.0,104.2877791594,104.93626167538,103.77685354076,104.86748322671,26701523.0,AAPL
333,2016-08-31,105.66,106.5699,105.64,106.1,29662406.0,0.0,1.0,103.81615551142,104.71017708913,103.79650452609002,104.24847718874001,29662406.0,AAPL
334,2016-08-30,105.8,106.5,105.5,106.0,24863945.0,0.0,1.0,103.95371240875,104.64149689538999,103.65894762875999,104.15022226208,24863945.0,AAPL
335,2016-08-29,106.62,107.44,106.29,106.82,24970300.0,0.0,1.0,104.75940280738001,105.56509320601,104.43516154940001,104.95591266071,24970300.0,AAPL
336,2016-08-26,107.41,107.95,106.31,106.94,27766291.0,0.0,1.0,105.53561672802,106.06619333199,104.45481253473,105.0738185727,27766291.0,AAPL
337,2016-08-25,107.39,107.88,106.68,107.57,25086248.0,0.0,1.0,105.51596574268,105.99741488333,104.81835576338001,105.69282461068,25086248.0,AAPL
338,2016-08-24,108.565,108.75,107.68,108.03,23675081.0,0.0,1.0,106.67046113097,106.85223274529,105.80090503,106.14479727332,23675081.0,AAPL
339,2016-08-23,108.59,109.32,108.53,108.85,21257669.0,0.0,1.0,106.69502486263,107.41228582727,106.63607190663001,106.95048767195,21257669.0,AAPL
340,2016-08-22,108.86,109.1,107.85,108.51,25820230.0,0.0,1.0,106.96031316462,107.19612498861,105.96793840533,106.61642092129999,25820230.0,AAPL
341,2016-08-19,108.77,109.69,108.36,109.36,25368072.0,0.0,1.0,106.87188373062,107.77582905591998,106.46903853131,107.45158779793002,25368072.0,AAPL
342,2016-08-18,109.23,109.6,109.02,109.08,21984703.0,0.0,1.0,107.32385639326999,107.68739962192,107.11752104728001,107.17647400328,21984703.0,AAPL
343,2016-08-17,109.1,109.37,108.34,109.22,25355976.0,0.0,1.0,107.19612498861,107.46141329059999,106.44938754598,107.31403090059999,25355976.0,AAPL
344,2016-08-16,109.63,110.23,109.21,109.38,33794448.0,0.0,1.0,107.71687609991999,108.30640565989,107.30420540794,107.47123878326,33794448.0,AAPL
345,2016-08-15,108.14,109.54,108.08,109.48,25868209.0,0.0,1.0,106.25287769264999,107.62844666592,106.19392473665,107.56949370993,25868209.0,AAPL
346,2016-08-12,107.78,108.44,107.78,108.18,18660434.0,0.0,1.0,105.89915995667,106.54764247263999,105.89915995667,106.29217966331998,18660434.0,AAPL
347,2016-08-11,108.52,108.93,107.85,107.93,27484506.0,0.0,1.0,106.62624641397,107.02909161328002,105.96793840533,106.04654234666,27484506.0,AAPL
348,2016-08-10,108.71,108.9,107.76,108.0,24008505.0,0.0,1.0,106.81293077463002,106.99961513528,105.87950897133001,106.11532079532,24008505.0,AAPL
349,2016-08-09,108.23,108.94,108.01,108.81,26315204.0,0.0,1.0,106.34130712665001,107.03891710594999,106.12514628798999,106.91118570129,26315204.0,AAPL
350,2016-08-08,107.52,108.37,107.16,108.37,28037220.0,0.0,1.0,105.64369714734,106.47886402396999,105.28997941136,106.47886402396999,28037220.0,AAPL
351,2016-08-05,106.27,107.65,106.18,107.48,40553402.0,0.0,1.0,104.41551056406,105.77142855201001,104.32708113007,105.60439517668001,40553402.0,AAPL
352,2016-08-04,105.58,106.0,105.28,105.87,27408650.0,0.57,1.0,103.73755157009,104.15022226208,103.44278679010999,104.02249085741998,27408650.0,AAPL
353,2016-08-03,104.81,105.84,104.77,105.79,30202641.0,0.0,1.0,102.42951208911998,103.43611830466999,102.3904205856,103.38725392527,30202641.0,AAPL
354,2016-08-02,106.05,106.07,104.0,104.48,33816556.0,0.0,1.0,103.64134869813,103.66089444989001,101.63790914291,102.10700718510999,33816556.0,AAPL
355,2016-08-01,104.41,106.15,104.41,106.05,38167871.0,0.0,1.0,102.03859705395,103.73907745692,102.03859705395,103.64134869813,38167871.0,AAPL
356,2016-07-29,104.19,104.55,103.68,104.21,27733688.0,0.0,1.0,101.82359378461001,102.17541731626,101.32517711478,101.84313953636999,27733688.0,AAPL
357,2016-07-28,102.83,104.45,102.82,104.34,39869839.0,0.0,1.0,100.49448266504999,102.07768855747,100.48470978917,101.97018692280001,39869839.0,AAPL
358,2016-07-27,104.265,104.35,102.75,102.95,92344820.0,0.0,1.0,101.89689035371,101.97995979868,100.41629965802,100.61175717559999,92344820.0,AAPL
359,2016-07-26,96.82,97.97,96.42,96.67,56239822.0,0.0,1.0,94.620984261696,95.744864987796,94.23006922653099,94.47439112351,56239822.0,AAPL
360,2016-07-25,98.25,98.84,96.92,97.34,40382921.0,0.0,1.0,96.018505512411,96.59510518928002,94.718713020488,95.12917380741101,40382921.0,AAPL
361,2016-07-22,99.26,99.3,98.31,98.66,28313669.0,0.0,1.0,97.005565976203,97.04465747972,96.077142767686,96.41919342345601,28313669.0,AAPL
362,2016-07-21,99.83,101.0,99.13,99.43,32702028.0,0.0,1.0,97.562619901313,98.70604637917101,96.878518589774,97.17170486614799,32702028.0,AAPL
363,2016-07-20,100.0,100.46,99.735,99.96,26275968.0,0.0,1.0,97.72875879125799,98.178311081698,97.469777580462,97.689667287742,26275968.0,AAPL
364,2016-07-19,99.56,100.0,99.34,99.87,23779924.0,0.0,1.0,97.298752252577,97.72875879125799,97.083748983236,97.60171140483,23779924.0,AAPL
365,2016-07-18,98.7,100.13,98.6,99.83,36493867.0,0.0,1.0,96.45828492697201,97.855806177687,96.360556168181,97.562619901313,36493867.0,AAPL
366,2016-07-15,98.92,99.3,98.5,98.78,30136990.0,0.0,1.0,96.673288196313,97.04465747972,96.26282740939001,96.53646793400499,30136990.0,AAPL
367,2016-07-14,97.39,98.99,97.32,98.79,38918997.0,0.0,1.0,95.178038186807,96.741698327467,95.109628055653,96.546240809884,38918997.0,AAPL
368,2016-07-13,97.41,97.67,96.84,96.87,25892171.0,0.0,1.0,95.197583938565,95.451678711422,94.640530013455,94.66984864109199,25892171.0,AAPL
369,2016-07-12,97.17,97.7,97.12,97.42,24167463.0,0.0,1.0,94.96303491746599,95.48099733905899,94.91417053807,95.20735681444401,24167463.0,AAPL
370,2016-07-11,96.75,97.65,96.73,96.98,23794945.0,0.0,1.0,94.55257413054301,95.432132959664,94.53302837878401,94.777350275762,23794945.0,AAPL
371,2016-07-08,96.49,96.89,96.05,96.68,28912103.0,0.0,1.0,94.298479357685,94.68939439285,93.868472819004,94.484163999389,28912103.0,AAPL
372,2016-07-07,95.7,96.5,95.62,95.94,25139558.0,0.0,1.0,93.526422163234,94.30825223356399,93.448239156201,93.760971184333,25139558.0,AAPL
373,2016-07-06,94.6,95.66,94.37,95.53,30949090.0,0.0,1.0,92.45140581653,93.487330659718,92.226629671311,93.360283273289,30949090.0,AAPL
374,2016-07-05,95.39,95.4,94.46,94.99,27705210.0,0.0,1.0,93.223463010981,93.233235886861,92.314585554223,92.832547975816,27705210.0,AAPL
375,2016-07-01,95.49,96.465,95.33,95.89,26026540.0,0.0,1.0,93.32119176977301,94.274047167987,93.164825755707,93.71210680493799,26026540.0,AAPL
376,2016-06-30,94.44,95.77,94.3,95.6,35836356.0,0.0,1.0,92.295039802464,93.59483229438801,92.15821954015699,93.428693404443,35836356.0,AAPL
377,2016-06-29,93.97,94.55,93.63,94.4,36531006.0,0.0,1.0,91.835714636146,92.40254143713499,91.503436856255,92.255948298948,36531006.0,AAPL
378,2016-06-28,92.9,93.66,92.14,93.59,40444914.0,0.0,1.0,90.79001691707899,91.532755483893,90.047278350266,91.46434535273899,40444914.0,AAPL
379,2016-06-27,93.0,93.05,91.5,92.04,46622188.0,0.0,1.0,90.88774567587,90.936610055266,89.42181429400101,89.949549591474,46622188.0,AAPL
380,2016-06-24,92.91,94.655,92.65,93.4,75311356.0,0.0,1.0,90.799789792958,92.50515663386601,90.545695020101,91.278660711035,75311356.0,AAPL
381,2016-06-23,95.94,96.29,95.25,96.1,32240187.0,0.0,1.0,93.760971184333,94.103021840103,93.086642748674,93.917337198399,32240187.0,AAPL
382,2016-06-22,96.25,96.89,95.35,95.55,29219122.0,0.0,1.0,94.063930336586,94.68939439285,93.184371507465,93.379829025047,29219122.0,AAPL
383,2016-06-21,94.94,96.35,94.676,95.91,35546358.0,0.0,1.0,92.783683596421,94.161659095377,92.525679673212,93.73165255669599,35546358.0,AAPL
384,2016-06-20,96.0,96.57,95.03,95.1,34411901.0,0.0,1.0,93.819608439608,94.376662364718,92.871639479333,92.94004961048701,34411901.0,AAPL
385,2016-06-17,96.62,96.65,95.3,95.33,61008219.0,0.0,1.0,94.425526744114,94.454845371751,93.135507128069,93.164825755707,61008219.0,AAPL
386,2016-06-16,96.45,97.75,96.07,97.55,31326815.0,0.0,1.0,94.259387854169,95.52986171845501,93.888018570762,95.334404200873,31326815.0,AAPL
387,2016-06-15,97.82,98.41,97.03,97.14,29445227.0,0.0,1.0,95.59827184960899,96.17487152647699,94.82621465515801,94.933716289828,29445227.0,AAPL
388,2016-06-14,97.32,98.475,96.75,97.46,31931944.0,0.0,1.0,95.109628055653,96.238395219692,94.55257413054301,95.24644831796,31931944.0,AAPL
389,2016-06-13,98.69,99.12,97.1,97.34,38020494.0,0.0,1.0,96.448512051093,96.868745713895,94.89462478631201,95.12917380741101,38020494.0,AAPL
390,2016-06-10,98.53,99.3457,98.48,98.83,31712936.0,0.0,1.0,96.292146037027,97.08931952248699,96.243281657631,96.585332313401,31712936.0,AAPL
391,2016-06-09,98.5,99.99,98.46,99.65,26601354.0,0.0,1.0,96.26282740939001,97.71898591537901,96.223735905873,97.386708135489,26601354.0,AAPL
392,2016-06-08,99.02,99.56,98.68,98.94,20848131.0,0.0,1.0,96.771016955104,97.298752252577,96.43873917521401,96.692833948071,20848131.0,AAPL
393,2016-06-07,99.25,99.87,98.96,99.03,22409450.0,0.0,1.0,96.99579310032401,97.60171140483,96.712379699829,96.78078983098301,22409450.0,AAPL
394,2016-06-06,97.99,101.89,97.55,98.63,23292504.0,0.0,1.0,95.76441073955401,99.575832332413,95.334404200873,96.389874795818,23292504.0,AAPL
395,2016-06-03,97.79,98.27,97.45,97.92,28504888.0,0.0,1.0,95.56895322197201,96.03805126417,95.236675442081,95.6960006084,28504888.0,AAPL
396,2016-06-02,97.6,97.84,96.63,97.72,40191600.0,0.0,1.0,95.383268580268,95.617817601367,94.435299619993,95.500543090818,40191600.0,AAPL
397,2016-06-01,99.02,99.54,98.33,98.46,29173285.0,0.0,1.0,96.771016955104,97.279206500819,96.096688519444,96.223735905873,29173285.0,AAPL
398,2016-05-31,99.6,100.4,98.82,99.86,42307212.0,0.0,1.0,97.33784375609301,98.119673826423,96.57555943752199,97.59193852895099,42307212.0,AAPL
399,2016-05-27,99.44,100.47,99.245,100.35,36341240.0,0.0,1.0,97.181477742027,98.18808395757699,96.99090666238399,98.07080944702801,36341240.0,AAPL
400,2016-05-26,99.68,100.73,98.64,100.41,56331159.0,0.0,1.0,97.416026763126,98.442178730435,96.39964767169701,98.12944670230301,56331159.0,AAPL
401,2016-05-25,98.67,99.74,98.11,99.62,38642108.0,0.0,1.0,96.428966299335,97.47466401840099,95.88168525010401,97.357389507852,38642108.0,AAPL
402,2016-05-24,97.22,98.09,96.84,97.9,35140174.0,0.0,1.0,95.011899296861,95.86213949834499,94.640530013455,95.676454856642,35140174.0,AAPL
403,2016-05-23,95.87,97.19,95.67,96.43,38018643.0,0.0,1.0,93.69256105317899,94.98258066922399,93.497103535597,94.23984210241,38018643.0,AAPL
404,2016-05-20,94.64,95.43,94.52,95.22,32025968.0,0.0,1.0,92.490497320047,93.262554514498,92.373222809497,93.05732412103599,32025968.0,AAPL
405,2016-05-19,94.64,94.64,93.57,94.2,30442100.0,0.0,1.0,92.490497320047,92.490497320047,91.44479960097999,92.06049078136499,30442100.0,AAPL
406,2016-05-18,94.16,95.21,93.89,94.56,42062391.0,0.0,1.0,92.02139927784901,93.047551245157,91.757531629113,92.412314313014,42062391.0,AAPL
407,2016-05-17,94.55,94.7,93.01,93.49,46916939.0,0.0,1.0,92.40254143713499,92.549134575322,90.897518551749,91.36661659394699,46916939.0,AAPL
408,2016-05-16,92.39,94.39,91.65,93.88,61259756.0,0.0,1.0,90.29160024724399,92.246175423069,89.568407432188,91.747758753233,61259756.0,AAPL
409,2016-05-13,90.0,91.67,90.0,90.52,44392765.0,0.0,1.0,87.955882912133,89.587953183947,87.955882912133,88.46407245784701,44392765.0,AAPL
410,2016-05-12,92.72,92.78,89.47,90.34,76314690.0,0.0,1.0,90.614105151255,90.67274240653,87.437920490539,88.28816069202298,76314690.0,AAPL
411,2016-05-11,93.48,93.57,92.46,92.51,28719109.0,0.0,1.0,91.356843718068,91.44479960097999,90.360010378398,90.408874757793,28719109.0,AAPL
412,2016-05-10,93.33,93.57,92.11,93.42,33686836.0,0.0,1.0,91.210250579881,91.44479960097999,90.017959722628,91.298206462794,33686836.0,AAPL
413,2016-05-09,93.0,93.77,92.59,92.79,32936436.0,0.0,1.0,90.88774567587,91.640257118563,90.48705776482599,90.682515282409,32936436.0,AAPL
414,2016-05-06,93.37,93.45,91.85,92.72,43699886.0,0.0,1.0,91.249342083398,91.32752509043101,89.763864949771,90.614105151255,43699886.0,AAPL
415,2016-05-05,94.0,94.07,92.68,93.24,35890500.0,0.57,1.0,91.86503326378299,91.933443394937,90.575013647738,91.12229469696899,35890500.0,AAPL
416,2016-05-04,95.2,95.9,93.82,94.19,41025475.0,0.0,1.0,92.472470473846,93.152415109683,91.132008191767,91.49140749928101,41025475.0,AAPL
417,2016-05-03,94.2,95.74,93.68,95.18,56831277.0,0.0,1.0,91.501120994079,92.99699919292,90.9960192646,92.453043484251,56831277.0,AAPL
418,2016-05-02,93.965,94.08,92.4,93.64,48160104.0,0.0,1.0,91.27285386633301,91.384559056507,89.752691930497,90.95716528540899,48160104.0,AAPL
419,2016-04-29,93.99,94.72,92.51,93.74,68531478.0,0.0,1.0,91.297137603327,92.00622272355801,89.859540373272,91.054300233386,68531478.0,AAPL
420,2016-04-28,97.61,97.88,94.25,94.83,82242690.0,0.0,1.0,94.81342272008499,95.075687079622,91.549688468067,92.11307116633199,82242690.0,AAPL
421,2016-04-27,96.0,98.71,95.68,97.82,114602142.0,0.0,1.0,93.24955005765999,95.881907147829,92.938718224134,95.01740611083599,114602142.0,AAPL
422,2016-04-26,103.91,105.3,103.91,104.35,56016165.0,0.0,1.0,100.93292444261999,102.28310021950001,100.93292444261999,101.36031821371999,56016165.0,AAPL
423,2016-04-25,105.0,105.65,104.51,105.08,28031588.0,0.0,1.0,101.99169537556999,102.62307253741,101.51573413048,102.06940333395,28031588.0,AAPL
424,2016-04-22,105.01,106.48,104.62,105.68,33683121.0,0.0,1.0,102.00140887036,103.42929260562,101.62258257325001,102.65221302181,33683121.0,AAPL
425,2016-04-21,106.93,106.93,105.52,105.97,31552525.0,0.0,1.0,103.86639987152,103.86639987152,102.49679710504,102.93390437094,31552525.0,AAPL
426,2016-04-20,106.64,108.09,106.06,107.13,30611030.0,0.0,1.0,103.58470852238001,104.99316526805,103.02132582411998,104.06066976747,30611030.0,AAPL
427,2016-04-19,107.88,108.0,106.23,106.91,32384879.0,0.0,1.0,104.7891818773,104.90574381487,103.18645523568001,103.84697288192,32384879.0,AAPL
428,2016-04-18,108.89,108.95,106.94,107.48,60821461.0,0.0,1.0,105.77024485185999,105.82852582065,103.87611336631001,104.40064208538999,60821461.0,AAPL
429,2016-04-15,112.11,112.3,109.73,109.85,46938969.0,0.0,1.0,108.89799017671,109.08254657786999,106.58617841486,106.70274035243999,46938969.0,AAPL
430,2016-04-14,111.62,112.39,111.33,112.1,25473923.0,0.0,1.0,108.42202893161999,109.16996803104999,108.14033758249,108.88827668191,25473923.0,AAPL
431,2016-04-13,110.8,112.34,110.8,112.04,33257316.0,0.0,1.0,107.62552235821998,109.12140055706,107.62552235821998,108.82999571313,33257316.0,AAPL
432,2016-04-12,109.34,110.5,108.66,110.44,27232325.0,0.0,1.0,106.20735211776,107.33411751429001,105.54683447151,107.2758365455,27232325.0,AAPL
433,2016-04-11,108.97,110.61,108.83,109.02,29407518.0,0.0,1.0,105.84795281024,107.44096595705999,105.71196388307,105.89652028423001,29407518.0,AAPL
434,2016-04-08,108.91,109.77,108.17,108.66,23581740.0,0.0,1.0,105.78967184146,106.62503239406,105.07087322643,105.54683447151,23581740.0,AAPL
435,2016-04-07,109.95,110.42,108.12100000000001,108.54,31801870.0,0.0,1.0,106.79987530041001,107.2564095559,105.02327710191999,105.43027253394001,31801870.0,AAPL
436,2016-04-06,110.23,110.98,109.2,110.96,26404077.0,0.0,1.0,107.07185315475,107.80036526456999,106.07136319059,107.78093827498002,26404077.0,AAPL
437,2016-04-05,109.51,110.73,109.42,109.81,26578652.0,0.0,1.0,106.37248152932,107.55752789463001,106.28506007614,106.66388637325001,26578652.0,AAPL
438,2016-04-04,110.42,112.19,110.27,111.12,37356204.0,0.0,1.0,107.2564095559,108.97569813509001,107.11070713394001,107.93635419174,37356204.0,AAPL
439,2016-04-01,108.78,110.0,108.2,109.99,25873950.0,0.0,1.0,105.66339640909,106.8484427744,105.10001371082,106.83872927959999,25873950.0,AAPL
440,2016-03-31,109.72,109.9,108.88,108.99,25888449.0,0.0,1.0,106.57646492007,106.75130782643,105.76053135705999,105.86737979984001,25888449.0,AAPL
441,2016-03-30,108.65,110.42,108.6,109.56,45601149.0,0.0,1.0,105.53712097671999,107.2564095559,105.48855350273001,106.4210490033,45601149.0,AAPL
442,2016-03-29,104.89,107.79,104.88,107.68,31190083.0,0.0,1.0,101.88484693279,104.70176042411998,101.87513343799,104.59491198134,31190083.0,AAPL
443,2016-03-28,106.0,106.19,105.06,105.19,19411372.0,0.0,1.0,102.96304485533001,103.14760125649,102.04997634435,102.17625177672,19411372.0,AAPL
444,2016-03-24,105.47,106.25,104.89,105.67,26132955.0,0.0,1.0,102.44822963105999,103.20588222527,101.88484693279,102.64249952701,26132955.0,AAPL
445,2016-03-23,106.48,107.07,105.9,106.13,25703495.0,0.0,1.0,103.42929260562,104.00238879868,102.86590990736,103.0893202877,25703495.0,AAPL
446,2016-03-22,105.25,107.29,105.21,106.72,32444375.0,0.0,1.0,102.23453274551001,104.21608568423001,102.19567876632,103.66241648076999,32444375.0,AAPL
447,2016-03-21,105.93,107.65,105.1401,105.91,35502678.0,0.0,1.0,102.89505039174999,104.56577149694999,102.12778143768,102.87562340215,35502678.0,AAPL
448,2016-03-18,106.34,106.5,105.19,105.92,44205171.0,0.0,1.0,103.29330367844999,103.44871959522,102.17625177672,102.88533689695,44205171.0,AAPL
449,2016-03-17,105.52,106.47,104.96,105.8,34420705.0,0.0,1.0,102.49679710504,103.41957911081998,101.95284139636999,102.76877495938,34420705.0,AAPL
450,2016-03-16,104.61,106.31,104.59,105.97,38303493.0,0.0,1.0,101.61286907846001,103.26416319406,101.59344208886,102.93390437094,38303493.0,AAPL
451,2016-03-15,103.96,105.18,103.85,104.58,40067734.0,0.0,1.0,100.98149191661,102.16653828192,100.87464347383002,101.58372859406,40067734.0,AAPL
452,2016-03-14,101.91,102.91,101.78,102.52,25076062.0,0.0,1.0,98.99022548308399,99.961574962852,98.863950050715,99.582748665742,25076062.0,AAPL
453,2016-03-11,102.24,102.28,101.5,102.26,27408237.0,0.0,1.0,99.310770811408,99.34962479059799,98.59197219638,99.330197801003,27408237.0,AAPL
454,2016-03-10,101.41,102.24,100.15,101.17,33513577.0,0.0,1.0,98.50455074320101,99.310770811408,97.28065039869401,98.271426868057,33513577.0,AAPL
455,2016-03-09,101.31,101.58,100.27,101.12,27201683.0,0.0,1.0,98.407415795224,98.66968015476101,97.39721233626601,98.222859394068,27201683.0,AAPL
456,2016-03-08,100.78,101.76,100.4,101.03,31182194.0,0.0,1.0,97.892600570947,98.844523061119,97.523487768636,98.13543794088899,31182194.0,AAPL
457,2016-03-07,102.39,102.83,100.96,101.87,35915810.0,0.0,1.0,99.45647323337299,99.88386700446999,98.06744347730499,98.95137150389401,35915810.0,AAPL
458,2016-03-04,102.37,103.75,101.37,103.01,46055100.0,0.0,1.0,99.437046243777,100.77750852586,98.46569676400999,100.05870991083,46055100.0,AAPL
459,2016-03-03,100.58,101.7099,100.45,101.5,36955742.0,0.0,1.0,97.698330674994,98.795858452183,97.572055242624,98.59197219638,36955742.0,AAPL
460,2016-03-02,100.51,100.89,99.64,100.75,33169560.0,0.0,1.0,97.63033621140998,97.999449013722,96.785262164013,97.863460086554,33169560.0,AAPL
461,2016-03-01,97.65,100.77,97.42,100.53,50407147.0,0.0,1.0,94.852276699276,97.88288707615,94.628866318929,97.649763201006,50407147.0,AAPL
462,2016-02-29,96.86,98.23,96.65,96.69,35216277.0,0.0,1.0,94.08491061026,95.415659397541,93.880927219508,93.919781198699,35216277.0,AAPL
463,2016-02-26,97.2,98.0237,96.58,96.91,28991131.0,0.0,1.0,94.41516943338002,95.215269999865,93.812932755925,94.13347808424801,28991131.0,AAPL
464,2016-02-25,96.05,96.76,95.25,96.76,27582659.0,0.0,1.0,93.298117531648,93.987775662283,92.52103794783399,93.987775662283,27582659.0,AAPL
465,2016-02-24,93.98,96.38,93.32,96.1,36255745.0,0.0,1.0,91.28742410853,93.61866285997101,90.646333451883,93.346685005636,36255745.0,AAPL
466,2016-02-23,96.4,96.5,94.55,94.69,31942633.0,0.0,1.0,93.638089849567,93.735224797543,91.841093311997,91.977082239165,31942633.0,AAPL
467,2016-02-22,96.31,96.9,95.92,96.88,34280758.0,0.0,1.0,93.55066839638799,94.12376458944999,93.171842099278,94.104337599855,34280758.0,AAPL
468,2016-02-19,96.0,96.7599,95.8,96.04,35374173.0,0.0,1.0,93.24955005765999,93.98767852733499,93.05528016170601,93.28840403685,35374173.0,AAPL
469,2016-02-18,98.84,98.89,96.09100000000001,96.26,39020983.0,0.0,1.0,96.00818258019899,96.05675005418699,93.337942860319,93.50210092239901,39020983.0,AAPL
470,2016-02-17,96.67,98.21,96.15,98.12,44863243.0,0.0,1.0,93.90035420910401,95.396232407945,93.395252479625,95.308810954766,44863243.0,AAPL
471,2016-02-16,95.02,96.85,94.61,96.64,49057916.0,0.0,1.0,92.29762756748801,94.075197115462,91.89937428078301,93.871213724711,49057916.0,AAPL
472,2016-02-12,94.19,94.5,93.01,93.99,40351381.0,0.0,1.0,91.49140749928101,91.792525838009,90.345215113156,91.297137603327,40351381.0,AAPL
473,2016-02-11,93.79,94.72,92.59,93.7,50074711.0,0.0,1.0,91.102867707374,92.00622272355801,89.93724833165301,91.015446254195,50074711.0,AAPL
474,2016-02-10,95.92,96.35,94.1,94.27,42343601.0,0.0,1.0,93.171842099278,93.589522375578,91.403986046102,91.569115457662,42343601.0,AAPL
475,2016-02-09,94.29,95.94,93.93,94.99,44331195.0,0.0,1.0,91.58854244725799,93.191269088874,91.238856634541,92.268487083095,44331195.0,AAPL
476,2016-02-08,93.13,95.7,93.04,95.01,54021375.0,0.0,1.0,90.461777050728,92.95814521373,90.374355597549,92.28791407269001,54021375.0,AAPL
477,2016-02-05,96.52,96.92,93.69,94.02,46418064.0,0.0,1.0,93.754651787139,94.143191579046,91.00573275939699,91.32627808772,46418064.0,AAPL
478,2016-02-04,95.86,97.33,95.19,96.6,46471652.0,0.52,1.0,93.113561130492,94.54144486575001,92.46275697904801,93.83235974552,46471652.0,AAPL
479,2016-02-03,95.0,96.84,94.08,96.35,45964294.0,0.0,1.0,91.78412454514401,93.561838115282,90.895267760075,93.08842526236499,45964294.0,AAPL
480,2016-02-02,95.42,96.04,94.28,94.48,37357215.0,0.0,1.0,92.189906990502,92.788919171744,91.08849749596001,91.281727231844,37357215.0,AAPL
481,2016-02-01,96.47,96.71,95.4,96.43,40943541.0,0.0,1.0,93.20436310389499,93.43623878695699,92.170584016913,93.165717156719,40943541.0,AAPL
482,2016-01-29,94.79,97.34,94.35,97.34,64416504.0,0.0,1.0,91.581233322465,94.044912454993,91.15612790351999,94.044912454993,64416504.0,AAPL
483,2016-01-28,93.79,94.52,92.39,94.09,55678825.0,0.0,1.0,90.615084643043,91.32037317902099,89.262476491851,90.90492924687,55678825.0,AAPL
484,2016-01-27,96.04,96.6289,93.34,93.42,133369674.0,0.0,1.0,92.788919171744,93.35788412905599,90.18031773730301,90.257609631657,133369674.0,AAPL
485,2016-01-26,99.93,100.88,98.07,99.99,75077002.0,0.0,1.0,96.54723753469801,97.465078780149,94.750200990972,96.605206455463,75077002.0,AAPL
486,2016-01-25,101.52,101.53,99.21,99.44,51794525.0,0.0,1.0,98.083413934979,98.093075421774,95.851610485513,96.07382468178001,51794525.0,AAPL
487,2016-01-22,98.63,101.46,98.37,101.42,65800467.0,0.0,1.0,95.291244251448,98.025445014214,95.04004559479799,97.986799067037,65800467.0,AAPL
488,2016-01-21,97.06,97.88,94.94,96.3,52161463.0,0.0,1.0,93.774390824755,94.56663274188101,91.726155624379,93.04011782839399,52161463.0,AAPL
489,2016-01-20,95.1,98.1897,93.42,96.79,72334416.0,0.0,1.0,91.88073941308599,94.865848987898,90.257609631657,93.513530681311,72334416.0,AAPL
490,2016-01-19,98.41,98.65,95.5,96.66,53087747.0,0.0,1.0,95.078691541975,95.310567225037,92.267198884856,93.38793135298599,53087747.0,AAPL
491,2016-01-15,96.2,97.71,95.36,97.13,79833891.0,0.0,1.0,92.943502960451,94.402387466379,92.13193806973601,93.842021232314,79833891.0,AAPL
492,2016-01-14,97.96,100.48,95.74,99.52,63170127.0,0.0,1.0,94.64392463623501,97.07861930838001,92.499074567917,96.151116576134,63170127.0,AAPL
493,2016-01-13,100.32,101.19,97.3,97.39,62439631.0,0.0,1.0,96.92403551967199,97.76458487077,94.00626650781601,94.093219888964,62439631.0,AAPL
494,2016-01-12,100.55,100.69,98.8399,99.96,49154227.0,0.0,1.0,97.14624971594,97.281510531059,95.49403885925899,96.57622199508002,49154227.0,AAPL
495,2016-01-11,98.97,99.06,97.34,98.53,49739377.0,0.0,1.0,95.61973480245199,95.70668818360001,94.044912454993,95.194629383506,49739377.0,AAPL
496,2016-01-08,98.55,99.11,96.76,96.96,70798016.0,0.0,1.0,95.213952357094,95.754995617571,93.484546220928,93.677775956812,70798016.0,AAPL
497,2016-01-07,98.68,100.13,96.43,96.45,81094428.0,0.0,1.0,95.33955168541901,96.740467270582,93.165717156719,93.185040130307,81094428.0,AAPL
498,2016-01-06,100.56,102.37,99.87,100.7,68457388.0,0.0,1.0,97.15591120273399,98.904640312489,96.489268613932,97.29117201785299,68457388.0,AAPL
499,2016-01-05,105.75,105.85,102.41,102.71,55790992.0,0.0,1.0,102.17022284894001,102.26683771687999,98.94328625966499,99.233130863492,55790992.0,AAPL
500,2016-01-04,102.61,105.368,102.0,105.35,67649387.0,0.0,1.0,99.13651599555,101.8011540534,98.54716530110201,101.78376337716999,67649387.0,AAPL
501,2015-12-31,107.01,107.03,104.82,105.26,40912316.0,0.0,1.0,103.38757018500999,103.4068931586,101.27170457706998,101.69680999602,40912316.0,AAPL
502,2015-12-30,108.58,108.7,107.18,107.32,25213777.0,0.0,1.0,104.9044236117,105.02036145323,103.55181546051,103.68707627562999,25213777.0,AAPL
503,2015-12-29,106.96,109.43,106.86,108.74,30931243.0,0.0,1.0,103.33926275104,105.72564998921,103.24264788309999,105.05900740041001,30931243.0,AAPL
504,2015-12-28,107.59,107.69,106.1807,106.82,26704210.0,0.0,1.0,103.94793641906999,104.04455128702,102.58634308515998,103.20400193591999,26704210.0,AAPL
505,2015-12-24,109.0,109.0,107.95,108.03,13596680.0,0.0,1.0,105.31020605706,105.31020605706,104.29574994366999,104.37304183802,13596680.0,AAPL
506,2015-12-23,107.27,108.85,107.2,108.61,32657354.0,0.0,1.0,103.63876884166001,105.16528375515,103.57113843409999,104.93340807209,32657354.0,AAPL
507,2015-12-22,107.4,107.72,106.45100000000001,107.23,32789367.0,0.0,1.0,103.76436816998002,104.0735357474,102.84749307320999,103.60012289448,32789367.0,AAPL
508,2015-12-21,107.28,107.37,105.57,107.33,47590610.0,0.0,1.0,103.64843032844999,103.73538370959999,101.99631608664,103.69673776241999,47590610.0,AAPL
509,2015-12-18,108.91,109.52,105.81,106.03,96453327.0,0.0,1.0,105.22325267590999,105.81260337036,102.22819176969999,102.44074447918001,96453327.0,AAPL
510,2015-12-17,112.02,112.25,108.98,108.98,44772827.0,0.0,1.0,108.22797506892,108.45018926518,105.29088308347,105.29088308347,44772827.0,AAPL
511,2015-12-16,111.07,111.99,108.8,111.34,56238467.0,0.0,1.0,107.31013382346,108.19899060853001,105.11697632118,107.57099396691,56238467.0,AAPL
512,2015-12-15,111.94,112.8,110.35,110.49,53323105.0,0.0,1.0,108.15068317455999,108.98157103886999,106.61450677428002,106.74976758940001,53323105.0,AAPL
513,2015-12-14,112.18,112.68,109.79,112.48,65003609.0,0.0,1.0,108.38255885762,108.86563319734002,106.0734635138,108.67240346145,65003609.0,AAPL
514,2015-12-11,115.19,115.39,112.851,113.18,46886161.0,0.0,1.0,111.29066638268999,111.48389611857,109.03084462152,109.34870753705,46886161.0,AAPL
515,2015-12-10,116.04,116.94,115.51,116.17,29212727.0,0.0,1.0,112.1118927602,112.98142657168002,111.5998339601,112.23749208852,29212727.0,AAPL
516,2015-12-09,117.64,117.69,115.08,115.62,46361357.0,0.0,1.0,113.65773064726999,113.70603808123998,111.18439002795,111.70611031483999,46361357.0,AAPL
517,2015-12-08,117.52,118.6,116.86,118.23,34309450.0,0.0,1.0,113.54179280573999,114.58523337951999,112.90413467732,114.22775836813,34309450.0,AAPL
518,2015-12-07,118.98,119.86,117.81,118.28,32084249.0,0.0,1.0,114.95236987770001,115.80258071558998,113.82197592277001,114.27606580209999,32084249.0,AAPL
519,2015-12-04,115.29,119.25,115.11,119.03,57776977.0,0.0,1.0,111.38728125063,115.21323002113998,111.21337448833,115.00067731167,57776977.0,AAPL
520,2015-12-03,116.55,116.79,114.22,115.2,41569509.0,0.0,1.0,112.6046285867,112.83650426976001,110.35350216364999,111.30032786948,41569509.0,AAPL
521,2015-12-02,117.05,118.11,116.08,116.28,33386563.0,0.0,1.0,113.08770292641,114.1118205266,112.15053870736999,112.34376844326,33386563.0,AAPL
522,2015-12-01,118.75,118.81,116.86,117.34,34852374.0,0.0,1.0,114.73015568142999,114.7881246022,112.90413467732,113.36788604344,34852374.0,AAPL
523,2015-11-30,117.99,119.41,117.75,118.3,39180322.0,0.0,1.0,113.99588268507,115.36781380985,113.76400700201,114.29538877568999,39180322.0,AAPL
524,2015-11-27,118.29,118.41,117.6,117.81,13046445.0,0.0,1.0,114.28572728889999,114.40166513043002,113.61908470008999,113.82197592277001,13046445.0,AAPL
525,2015-11-25,119.21,119.23,117.92,118.03,21388308.0,0.0,1.0,115.17458407396002,115.19390704754998,113.92825227751001,114.03452863225,21388308.0,AAPL
526,2015-11-24,117.33,119.35,117.12,118.88,42803172.0,0.0,1.0,113.35822455665001,115.30984488908001,113.15533333396999,114.85575500976002,42803172.0,AAPL
527,2015-11-23,119.27,119.73,117.34,117.75,32482528.0,0.0,1.0,115.23255299473,115.67698138726001,113.36788604344,113.76400700201,32482528.0,AAPL
528,2015-11-20,119.2,119.92,118.85,119.3,34287096.0,0.0,1.0,115.16492258717,115.86054963635,114.82677054937,115.26153745511002,34287096.0,AAPL
529,2015-11-19,117.64,119.75,116.76,118.78,43295820.0,0.0,1.0,113.65773064726999,115.69630436085,112.80751980938,114.75914014181002,43295820.0,AAPL
530,2015-11-18,115.76,117.49,115.5,117.29,46674697.0,0.0,1.0,111.84137112996001,113.51280834536001,111.59017247331002,113.31957860946999,46674697.0,AAPL
531,2015-11-17,114.92,115.05,113.32,113.69,27583101.0,0.0,1.0,111.02980623924,111.15540556757,109.48396835217,109.84144336355,27583101.0,AAPL
532,2015-11-16,111.38,114.24,111.0,114.175,38106701.0,0.0,1.0,107.60963991409001,110.37282513723,107.24250341591,110.31002547307,38106701.0,AAPL
533,2015-11-13,115.2,115.57,112.27,112.34,45812403.0,0.0,1.0,111.30032786948,111.65780288087,108.46951223877,108.53714264633001,45812403.0,AAPL
534,2015-11-12,116.26,116.82,115.65,115.72,32525579.0,0.0,1.0,112.32444546967,112.86548873014,111.73509477521999,111.80272518278,32525579.0,AAPL
535,2015-11-11,116.37,117.42,115.21,116.11,45217971.0,0.0,1.0,112.43072182440001,113.44517793780001,111.30998935627,112.17952316774999,45217971.0,AAPL
536,2015-11-10,116.9,118.07,116.061,116.77,59127931.0,0.0,1.0,112.9427806245,114.07317457942,112.13218188246,112.81718129616999,59127931.0,AAPL
537,2015-11-09,120.96,121.81,120.05,120.57,33871405.0,0.0,1.0,116.86534426295,117.68657064046002,115.98614896468,116.48854627798,33871405.0,AAPL
538,2015-11-06,121.11,121.81,120.62,121.06,33042283.0,0.0,1.0,117.01026656487,117.68657064046002,116.53685371195,116.9619591309,33042283.0,AAPL
539,2015-11-05,121.85,122.69,120.18,120.92,39552680.0,0.52,1.0,117.72521658764,118.53678147836,116.11174829299999,116.82669831578,39552680.0,AAPL
540,2015-11-04,123.13,123.82,121.62,122.0,44886050.0,0.0,1.0,118.45249805353998,119.11628611215001,116.99986041802,117.3654248561,44886050.0,AAPL
541,2015-11-03,120.79,123.49,120.7,122.57,45518976.0,0.0,1.0,116.20139072433001,118.79882225803001,116.11480967321,117.91377151321001,45518976.0,AAPL
542,2015-11-02,119.87,121.36,119.61,121.18,32203267.0,0.0,1.0,115.31633997951,116.74973738145,115.06621694293999,116.5765752792,32203267.0,AAPL
543,2015-10-30,120.99,121.22,119.45,119.5,49365254.0,0.0,1.0,116.39379306016001,116.61505574636001,114.91229507427,114.96039565823,49365254.0,AAPL
544,2015-10-29,118.7,120.69,118.27,120.53,51227334.0,0.0,1.0,114.19078631491001,116.10518955642,113.77712129288,115.95126768774999,51227334.0,AAPL
545,2015-10-28,116.93,119.3,116.06,119.27,85551352.0,0.0,1.0,112.48802564281999,114.7679933224,111.65107548196,114.73913297203,85551352.0,AAPL
546,2015-10-27,115.4,116.54,113.99,114.55,69884400.0,0.0,1.0,111.01614777372,112.11284108795,109.65971130612,110.19843784645,69884400.0,AAPL
547,2015-10-26,118.08,118.13,114.92,115.28,66333781.0,0.0,1.0,113.59433907383999,113.64243965780001,110.55438216773001,110.90070637222,66333781.0,AAPL
548,2015-10-23,116.7,119.228,116.33,119.08,59366914.0,0.0,1.0,112.26676295661001,114.6987284815,111.91081863533,114.55635075299,59366914.0,AAPL
549,2015-10-22,114.33,115.5,114.1,115.5,41654089.0,0.0,1.0,109.98679527703001,111.11234894164,109.76553259083,111.11234894164,41654089.0,AAPL
550,2015-10-21,114.0,115.58,113.7,113.76,42326974.0,0.0,1.0,109.66933142291,111.18930987597,109.38072791917,109.43844861991998,42326974.0,AAPL
551,2015-10-20,111.34,114.17,110.82,113.77,48967763.0,0.0,1.0,107.11038035638,109.83287340837,106.61013428321999,109.44806873671,48967763.0,AAPL
552,2015-10-19,110.8,111.75,110.11,111.73,29759153.0,0.0,1.0,106.59089404964001,107.50480514483,105.92710599103,107.48556491125,29759153.0,AAPL
553,2015-10-16,111.78,112.0,110.53,111.04,39232609.0,0.0,1.0,107.5336654952,107.74530806462,106.33115089626999,106.82177685263001,39232609.0,AAPL
554,2015-10-15,110.93,112.1,110.49,111.86,37673452.0,0.0,1.0,106.71595556793001,107.84150923253,106.2926704291,107.61062642954,37673452.0,AAPL
555,2015-10-14,111.29,111.52,109.56,110.21,44462449.0,0.0,1.0,107.06227977241998,107.28354245863001,105.39799956749,106.02330715894001,44462449.0,AAPL
556,2015-10-13,110.82,112.45,110.68,111.79,33049256.0,0.0,1.0,106.61013428321999,108.17821332023,106.47545264814,107.543285612,33049256.0,AAPL
557,2015-10-12,112.73,112.75,111.44,111.6,30467204.0,0.0,1.0,108.4475765904,108.46681682398001,107.20658152429,107.36050339296,30467204.0,AAPL
558,2015-10-09,110.0,112.28,109.49,112.12,52766140.0,0.0,1.0,105.82128470632,108.01467133478,105.33065874995,107.86074946611001,52766140.0,AAPL
559,2015-10-08,110.19,110.19,108.21,109.5,61979577.0,0.0,1.0,106.00406692536,106.00406692536,104.09928380064001,105.34027886675,61979577.0,AAPL
560,2015-10-07,111.74,111.77,109.41,110.78,46765550.0,0.0,1.0,107.49518502804001,107.52404537841,105.25369781562,106.57165381605999,46765550.0,AAPL
561,2015-10-06,110.63,111.74,109.765,111.31,48856977.0,0.0,1.0,106.42735206418001,107.49518502804001,105.59521196171998,107.081520006,48856977.0,AAPL
562,2015-10-05,109.88,111.3698,109.07,110.78,52064743.0,0.0,1.0,105.70584330482001,107.13904830442,104.92661384471,106.57165381605999,52064743.0,AAPL
563,2015-10-02,108.01,111.0136,107.55,110.38,58019758.0,0.0,1.0,103.90688146480998,106.7963797443,103.46435609240999,106.1868491444,58019758.0,AAPL
564,2015-10-01,109.07,109.62,107.31,109.58,63929100.0,0.0,1.0,104.92661384471,105.45572026824,103.23347328941,105.41723980108,63929100.0,AAPL
565,2015-09-30,110.17,111.54,108.73,109.95,65041596.0,0.0,1.0,105.98482669178001,107.30278269221,104.5995298738,105.77318412236001,65041596.0,AAPL
566,2015-09-29,112.83,113.51,107.86,109.06,73365384.0,0.0,1.0,108.54377775831,109.19794570013,103.76257971294001,104.91699372792,73365384.0,AAPL
567,2015-09-28,113.85,114.57,112.44,112.44,50782189.0,0.0,1.0,109.52502967104,110.21767808003,108.16859320344,108.16859320344,50782189.0,AAPL
568,2015-09-25,116.44,116.69,114.02,114.71,56151926.0,0.0,1.0,112.01663992003999,112.25714283982,109.6885716565,110.35235971511001,56151926.0,AAPL
569,2015-09-24,113.25,115.5,112.37,115.0,50219475.0,0.0,1.0,108.94782266355,111.11234894164,108.1012523859,110.63134310206001,50219475.0,AAPL
570,2015-09-23,113.63,114.72,113.3,114.32,35756716.0,0.0,1.0,109.31338710163,110.3619798319,108.99592324750999,109.97717516023998,35756716.0,AAPL
571,2015-09-22,113.38,114.18,112.5201,113.4,50346159.0,0.0,1.0,109.07288418184,109.84249352516,108.24565033894001,109.09212441542,50346159.0,AAPL
572,2015-09-21,113.67,115.37,113.66,115.21,50221965.0,0.0,1.0,109.35186756879,110.98728742335,109.34224745200001,110.83336555468,50221965.0,AAPL
573,2015-09-18,112.21,114.3,111.87,113.45,74285291.0,0.0,1.0,107.94733051724,109.95793492666,107.62024654633001,109.14022499938,74285291.0,AAPL
574,2015-09-17,115.66,116.49,113.715,113.92,64112641.0,0.0,1.0,111.2662708103,112.06474050398998,109.39515809435999,109.59237048858,64112641.0,AAPL
575,2015-09-16,116.25,116.54,115.44,116.41,37173489.0,0.0,1.0,111.833857701,112.11284108795,111.05462824088998,111.98777956966002,37173489.0,AAPL
576,2015-09-15,115.93,116.53,114.42,116.28,43341155.0,0.0,1.0,111.52601396366998,112.10322097116001,110.07337632816002,111.86271805137,43341155.0,AAPL
577,2015-09-14,116.58,116.89,114.86,115.31,58363431.0,0.0,1.0,112.15132155511999,112.44954517565,110.49666146698,110.9295667226,58363431.0,AAPL
578,2015-09-11,111.79,114.21,111.76,114.21,49915473.0,0.0,1.0,107.543285612,109.87135387553002,107.51442526161999,109.87135387553002,49915473.0,AAPL
579,2015-09-10,110.27,113.2825,109.9,112.57,62892831.0,0.0,1.0,106.08102785969,108.97908804312,105.72508353840999,108.29365472173001,62892831.0,AAPL
580,2015-09-09,113.76,114.02,109.77,110.15,85010804.0,0.0,1.0,109.43844861991998,109.6885716565,105.60002202012,105.96558645819,85010804.0,AAPL
581,2015-09-08,111.65,112.56,110.32,112.31,54843626.0,0.0,1.0,107.40860397691,108.28403460493999,106.12912844365,108.04353168515,54843626.0,AAPL
582,2015-09-04,108.97,110.45,108.51,109.27,49996311.0,0.0,1.0,104.83041267680001,106.25418996194,104.38788730439,105.11901618054002,49996311.0,AAPL
583,2015-09-03,112.49,112.78,110.04,110.37,53233940.0,0.0,1.0,108.2166937874,108.49567717434999,105.85976517349,106.1772290276,53233940.0,AAPL
584,2015-09-02,110.0,112.34,109.131,112.34,61888812.0,0.0,1.0,105.82128470632,108.07239203553002,104.98529655714,108.07239203553002,61888812.0,AAPL
585,2015-09-01,110.18,111.88,107.36,107.72,76845860.0,0.0,1.0,105.99444680857,107.62986666312,103.28157387337,103.62789807786,76845860.0,AAPL
586,2015-08-31,112.13,114.53,112.0,112.76,56229271.0,0.0,1.0,107.87036958291,110.17919761286001,107.74530806462,108.47643694077,56229271.0,AAPL
587,2015-08-28,112.17,113.31,111.54,113.29,53164407.0,0.0,1.0,107.90885005007,109.00554336430001,107.30278269221,108.98630313071999,53164407.0,AAPL
588,2015-08-27,112.25,113.24,110.02,112.92,84616056.0,0.0,1.0,107.9858109844,108.93820254676001,105.84052493989999,108.63035880943,84616056.0,AAPL
589,2015-08-26,107.085,109.89,105.05,109.69,96774611.0,0.0,1.0,103.0170206616,105.71546342161,101.05932689454,105.52306108578001,96774611.0,AAPL
590,2015-08-25,111.11,111.11,103.5,103.74,103601599.0,0.0,1.0,106.88911767017001,106.88911767017001,99.56820879185601,99.79909159485099,103601599.0,AAPL
591,2015-08-24,94.87,108.8,92.0,103.12,162206292.0,0.0,1.0,91.266048000805,104.66687069134001,88.505074481649,99.202644353779,162206292.0,AAPL
592,2015-08-21,110.43,111.9,105.645,105.76,128275471.0,0.0,1.0,106.23494972834999,107.6491068967,101.63172384363001,101.74235518673001,128275471.0,AAPL
593,2015-08-20,114.08,114.35,111.63,112.65,68501622.0,0.0,1.0,109.74629235725,110.00603551062001,107.38936374333001,108.37061565606,68501622.0,AAPL
594,2015-08-19,116.1,116.52,114.68,115.01,48286510.0,0.0,1.0,111.68955594913,112.09360085437001,110.32349936473,110.64096321885,48286510.0,AAPL
595,2015-08-18,116.43,117.44,116.01,116.5,34560708.0,0.0,1.0,112.00701980324,112.97865159918001,111.602974898,112.07436062078001,34560708.0,AAPL
596,2015-08-17,116.04,117.65,115.5,117.16,40884745.0,0.0,1.0,111.63183524838001,113.1806740518,111.11234894164,112.70928832902,40884745.0,AAPL
597,2015-08-14,114.32,116.31,114.01,115.96,42929516.0,0.0,1.0,109.97717516023998,111.89157840175,109.6789515397,111.55487431403999,42929516.0,AAPL
598,2015-08-13,116.04,116.4,114.54,115.15,48535789.0,0.0,1.0,111.63183524838001,111.97815945286999,110.18881772965,110.77564485392999,48535789.0,AAPL
599,2015-08-12,112.53,115.42,109.63,115.24,101685610.0,0.0,1.0,108.25517425457,111.0353880073,105.46534038504,110.86222590506,101685610.0,AAPL
600,2015-08-11,117.81,118.18,113.33,113.49,97082814.0,0.0,1.0,113.33459592047,113.69054024174999,109.02478359788,109.17870546655001,97082814.0,AAPL
601,2015-08-10,116.53,119.99,116.53,119.72,54951597.0,0.0,1.0,112.10322097116001,115.43178138101001,112.10322097116001,115.17203822764,54951597.0,AAPL
602,2015-08-07,114.58,116.25,114.5,115.52,38670405.0,0.0,1.0,110.22729819681999,111.833857701,110.15033726248998,111.13158917522,38670405.0,AAPL
603,2015-08-06,115.97,116.5,114.115,115.13,52903040.0,0.52,1.0,111.56449443084,112.07436062078001,109.77996276601999,110.75640462035,52903040.0,AAPL
604,2015-08-05,112.95,117.44,112.1,115.4,98384461.0,0.0,1.0,108.1706519833,112.4706628501,107.35661874571,110.51698307988,98384461.0,AAPL
605,2015-08-04,117.42,117.7,113.25,114.64,124138623.0,0.0,1.0,112.45150912686,112.71966125219,108.45795783185999,109.78914159685999,124138623.0,AAPL
606,2015-08-03,121.5,122.57,117.52,118.44,69975968.0,0.0,1.0,116.35886866728998,117.38359286049999,112.54727774305,113.42834901196998,69975968.0,AAPL
607,2015-07-31,122.6,122.6425,120.91,121.3,42884953.0,0.0,1.0,117.41232344535,117.45302510722999,115.79383383179,116.16733143491999,42884953.0,AAPL
608,2015-07-30,122.32,122.5699,121.71,122.37,33628268.0,0.0,1.0,117.14417132003,117.38349709188,116.55998276129,117.19205562812,33628268.0,AAPL
609,2015-07-29,123.15,123.5,122.27,122.99,37011653.0,0.0,1.0,117.93905083438,118.27424099103999,117.09628701193998,117.78582104848,37011653.0,AAPL
610,2015-07-28,123.38,123.91,122.55,123.38,33618097.0,0.0,1.0,118.15931865161001,118.6668923174,117.36443913726002,118.15931865161001,33618097.0,AAPL
611,2015-07-27,123.09,123.61,122.12,122.77,44455540.0,0.0,1.0,117.88158966466999,118.37958646883999,116.95263408765,117.57513009286998,44455540.0,AAPL
612,2015-07-24,125.32,125.74,123.9,124.5,42162332.0,0.0,1.0,120.01722980563999,120.41945799363,118.65731545578001,119.23192715291,42162332.0,AAPL
613,2015-07-23,126.2,127.09,125.06,125.16,50999452.0,0.0,1.0,120.85999362808998,121.71233431215,119.76823140354999,119.86400001973999,50999452.0,AAPL
614,2015-07-22,121.99,125.5,121.99,125.22,115450607.0,0.0,1.0,116.82813488661002,120.18961331478,116.82813488661002,119.92146118945,115450607.0,AAPL
615,2015-07-21,132.85,132.92,130.32,130.75,76756427.0,0.0,1.0,127.22860660453001,127.29564463586,124.80566061498999,125.21746566459998,76756427.0,AAPL
616,2015-07-20,130.97,132.97,130.7,132.07,58900203.0,0.0,1.0,125.42815662021002,127.34352894395,125.16958135651001,126.48161139826999,58900203.0,AAPL
617,2015-07-17,129.08,129.62,128.31,129.62,46164710.0,0.0,1.0,123.61812977428002,124.13528030168999,122.88071142963001,124.13528030168999,46164710.0,AAPL
618,2015-07-16,127.74,128.57,127.35,128.51,36222447.0,0.0,1.0,122.33483031736999,123.12970983171999,121.96133271424,123.07224866201,36222447.0,AAPL
619,2015-07-15,125.72,127.15,125.58,126.82,33649200.0,0.0,1.0,120.40030427039,121.76979548186002,120.26622820773001,121.45375904845,33649200.0,AAPL
620,2015-07-14,126.04,126.37,125.04,125.61,31768139.0,0.0,1.0,120.70676384219,121.02280027561001,119.74907768032,120.29495879258002,31768139.0,AAPL
621,2015-07-13,125.03,125.755,124.32,125.66,41440538.0,0.0,1.0,119.73950081870001,120.43382328605,119.05954364376998,120.34284310068001,41440538.0,AAPL
622,2015-07-10,121.94,123.85,121.21,123.28,61354474.0,0.0,1.0,116.78025057852,118.60943114768999,116.08113968034999,118.06355003542,61354474.0,AAPL
623,2015-07-09,123.85,124.06,119.22,120.07,78595038.0,0.0,1.0,118.60943114768999,118.81054524168002,114.17534421823,114.98937745581999,78595038.0,AAPL
624,2015-07-08,124.48,124.64,122.54,122.57,60761614.0,0.0,1.0,119.21277342967,119.36600321556999,117.35486227563999,117.38359286049999,60761614.0,AAPL
625,2015-07-07,125.89,126.15,123.77,125.69,46946811.0,0.0,1.0,120.56311091791001,120.81210931998999,118.53281625473998,120.37157368553001,46946811.0,AAPL
626,2015-07-06,124.94,126.23,124.85,126.0,28060431.0,0.0,1.0,119.65330906413,120.88872421293999,119.56711730956002,120.66845639571001,28060431.0,AAPL
627,2015-07-02,126.43,126.69,125.77,126.44,27210952.0,0.0,1.0,121.08026144531999,121.3292598474,120.44818857848,121.08983830693998,27210952.0,AAPL
628,2015-07-01,126.9,126.94,125.99,126.6,30238811.0,0.0,1.0,121.5303739414,121.56868138786999,120.65887953408999,121.24306809283999,30238811.0,AAPL
629,2015-06-30,125.57,126.12,124.86,125.425,44370682.0,0.0,1.0,120.25665134611,120.78337873514,119.57669417118,120.11778685264,44370682.0,AAPL
630,2015-06-29,125.46,126.47,124.48,124.53,49161427.0,0.0,1.0,120.1513058683,121.11856889178999,119.21277342967,119.26065773776001,49161427.0,AAPL
631,2015-06-26,127.67,127.99,126.51,126.75,44066841.0,0.0,1.0,122.26779228603998,122.57425185783998,121.15687633827,121.38672101712,44066841.0,AAPL
632,2015-06-25,128.86,129.2,127.5,127.5,31938100.0,0.0,1.0,123.40743881866001,123.73305211370001,122.10498563851999,122.10498563851999,31938100.0,AAPL
633,2015-06-24,127.21,129.8,127.12,128.11,55280855.0,0.0,1.0,121.82725665158002,124.30766381081999,121.74106489701,122.68917419726002,55280855.0,AAPL
634,2015-06-23,127.48,127.61,126.8792,127.03,30268863.0,0.0,1.0,122.08583191528,122.21033111633001,121.51045406923001,121.65487314244,30268863.0,AAPL
635,2015-06-22,127.49,128.06,127.08,127.61,34039345.0,0.0,1.0,122.0954087769,122.64128988917,121.70275745053002,122.21033111633001,34039345.0,AAPL
636,2015-06-19,127.71,127.82,126.4,126.6,54716887.0,0.0,1.0,122.30609973251002,122.41144521032,121.05153086046002,121.24306809283999,54716887.0,AAPL
637,2015-06-18,127.23,128.31,127.22,127.88,35407220.0,0.0,1.0,121.84641037481,122.88071142963001,121.83683351319999,122.46890638003,35407220.0,AAPL
638,2015-06-17,127.72,127.88,126.74,127.3,32918071.0,0.0,1.0,122.31567659413,122.46890638003,121.37714415549999,121.91344840615,32918071.0,AAPL
639,2015-06-16,127.03,127.85,126.37,127.6,31494131.0,0.0,1.0,121.65487314244,122.44017579517,121.02280027561001,122.20075425471,31494131.0,AAPL
640,2015-06-15,126.1,127.24,125.71,126.92,43988946.0,0.0,1.0,120.76422501190001,121.85598723643,120.39072740876999,121.54952766463,43988946.0,AAPL
641,2015-06-12,128.185,128.33,127.11,127.17,36886246.0,0.0,1.0,122.76100065940001,122.89986515286999,121.73148803539,121.7889492051,36886246.0,AAPL
642,2015-06-11,129.18,130.18,128.475,128.59,35390887.0,0.0,1.0,123.71389839046002,124.67158455233,123.03872964633999,123.14886355496,35390887.0,AAPL
643,2015-06-10,127.92,129.34,127.85,128.88,39087250.0,0.0,1.0,122.50721382651001,123.86712817636001,122.44017579517,123.4265925419,39087250.0,AAPL
644,2015-06-09,126.7,128.08,125.62,127.42,56075420.0,0.0,1.0,121.33883670902,122.6604436124,120.3045356542,122.02837074556999,56075420.0,AAPL
645,2015-06-08,128.9,129.21,126.83,127.8,52674786.0,0.0,1.0,123.44574626514,123.74262897532,121.46333591007,122.39229148708,52674786.0,AAPL
646,2015-06-05,129.5,129.69,128.36,128.65,35626800.0,0.0,1.0,124.02035796226002,124.20231833302,122.92859573773,123.20632472467,35626800.0,AAPL
647,2015-06-04,129.58,130.58,128.91,129.36,38450118.0,0.0,1.0,124.09697285521001,125.05465901708,123.45532312676,123.8862818996,38450118.0,AAPL
648,2015-06-03,130.66,130.94,129.9,130.12,30983542.0,0.0,1.0,125.13127391003,125.39942603535,124.40343242701,124.61412338262,30983542.0,AAPL
649,2015-06-02,129.86,130.655,129.32,129.96,33667627.0,0.0,1.0,124.36512498053001,125.12648547922,123.84797445312,124.46089359671998,33667627.0,AAPL
650,2015-06-01,131.2,131.39,130.05,130.535,32112797.0,0.0,1.0,125.64842443744,125.8303848082,124.54708535129,125.01156313979999,32112797.0,AAPL
651,2015-05-29,131.23,131.45,129.9,130.28,50884452.0,0.0,1.0,125.6771550223,125.88784597791,124.40343242701,124.76735316851999,50884452.0,AAPL
652,2015-05-28,131.86,131.95,131.1,131.78,30733309.0,0.0,1.0,126.28049730428002,126.36668905884,125.55265582125,126.20388241133001,30733309.0,AAPL
653,2015-05-27,130.34,132.26,130.05,132.045,45833246.0,0.0,1.0,124.82481433823,126.66357176902001,124.54708535129,126.45766924421999,45833246.0,AAPL
654,2015-05-26,132.6,132.91,129.12,129.62,70697560.0,0.0,1.0,126.98918506406,127.28606777424,123.65643722075,124.13528030168999,70697560.0,AAPL
655,2015-05-22,131.6,132.97,131.4,132.54,45595972.0,0.0,1.0,126.03149890219,127.34352894395,125.83996166982,126.93172389435,45595972.0,AAPL
656,2015-05-21,130.07,131.63,129.83,131.39,39730364.0,0.0,1.0,124.56623907453002,126.06022948705,124.33639439568,125.8303848082,39730364.0,AAPL
657,2015-05-20,130.0,130.98,129.34,130.06,36454932.0,0.0,1.0,124.4992010432,125.43773348183001,123.86712817636001,124.55666221291,36454932.0,AAPL
658,2015-05-19,130.69,130.88,129.64,130.07,44633240.0,0.0,1.0,125.16000449488999,125.34196486564,124.15443402492,124.56623907453002,44633240.0,AAPL
659,2015-05-18,128.38,130.72,128.36,130.19,50882918.0,0.0,1.0,122.94774946097,125.18873507973998,122.92859573773,124.68116141395001,50882918.0,AAPL
660,2015-05-15,129.07,129.49,128.21,128.77,38208034.0,0.0,1.0,123.60855291266,124.01078110063999,122.78494281344999,123.32124706409999,38208034.0,AAPL
661,2015-05-14,127.41,128.95,127.16,128.95,45203456.0,0.0,1.0,122.01879388395001,123.49363057322999,121.77937234347999,123.49363057322999,45203456.0,AAPL
662,2015-05-13,126.15,127.19,125.87,126.01,34694235.0,0.0,1.0,120.81210931998999,121.80810292833999,120.54395719466999,120.67803325733,34694235.0,AAPL
663,2015-05-12,125.6,126.88,124.82,125.865,48160032.0,0.0,1.0,120.28538193096,121.51122021816002,119.53838672471001,120.53916876386002,48160032.0,AAPL
664,2015-05-11,127.39,127.56,125.625,126.32,42035757.0,0.0,1.0,121.99964016071002,122.16244680823,120.30932408501002,120.97491596751001,42035757.0,AAPL
665,2015-05-08,126.68,127.62,126.11,127.62,55550382.0,0.0,1.0,121.31968298578998,122.21990797793998,120.77380187351999,122.21990797793998,55550382.0,AAPL
666,2015-05-07,124.77,126.08,124.02,125.26,43940895.0,0.52,1.0,119.49050241661001,120.74507128866001,118.77223779521002,119.95976863593,43940895.0,AAPL
667,2015-05-06,126.56,126.75,123.36,125.01,72141010.0,0.0,1.0,120.70367561268,120.88488372239999,117.65174955421001,119.22539892811001,72141010.0,AAPL
668,2015-05-05,128.15,128.4498,125.78,125.8,49271416.0,0.0,1.0,122.22010137299,122.50602869558998,119.95976863593,119.97884317379,49271416.0,AAPL
669,2015-05-04,129.5,130.57,128.26,128.7,50988278.0,0.0,1.0,123.50763267891001,124.52812045471,122.32501133125,122.74465116428999,50988278.0,AAPL
670,2015-05-01,126.1,130.13,125.3,128.95,58512638.0,0.0,1.0,120.26496124178001,124.10848062167,119.50197972716002,122.98308288761001,58512638.0,AAPL
671,2015-04-30,127.5,127.88,124.58,125.15,83195423.0,0.0,1.0,121.60017889236,121.9625951118,118.81529636399999,119.35892069316999,83195423.0,AAPL
672,2015-04-29,130.16,131.59,128.3,128.64,63386083.0,0.0,1.0,124.13709242847,125.50092188584999,122.36316040698,122.68742755068999,63386083.0,AAPL
673,2015-04-28,134.455,134.54,129.57,130.56,118923970.0,0.0,1.0,128.23334943508002,128.31441622100002,123.57439356143999,124.51858318578002,118923970.0,AAPL
674,2015-04-27,132.31,133.13,131.15,132.65,96954207.0,0.0,1.0,126.187605249,126.96966130148998,125.08128205281,126.51187239272,96954207.0,AAPL
675,2015-04-24,130.49,130.63,129.23,130.28,44525905.0,0.0,1.0,124.45182230325001,124.5853440683,123.25012641772,124.25153965566003,44525905.0,AAPL
676,2015-04-23,128.3,130.42,128.14,129.67,45770902.0,0.0,1.0,122.36316040698,124.38506142071999,122.21056410405001,123.66976625076,45770902.0,AAPL
677,2015-04-22,126.99,128.87,126.32,128.62,37654505.0,0.0,1.0,121.11377817678999,122.90678473613998,120.4747811583,122.66835301283001,37654505.0,AAPL
678,2015-04-21,128.1,128.2,126.67,126.91,32435057.0,0.0,1.0,122.17241502831999,122.26778771765,120.80858557094,121.03748002533001,32435057.0,AAPL
679,2015-04-20,125.57,128.12,125.17,127.6,47054310.0,0.0,1.0,119.75948598834,122.19148956619,119.37799523103001,121.69555158168998,47054310.0,AAPL
680,2015-04-17,125.55,126.14,124.46,124.75,51957046.0,0.0,1.0,119.74041145048,120.30311031751002,118.70084913681002,118.97742993586,51957046.0,AAPL
681,2015-04-16,126.28,127.1,126.11,126.17,28368987.0,0.0,1.0,120.43663208257,121.21868813504999,120.27449851071,120.33172212431002,28368987.0,AAPL
682,2015-04-15,126.41,127.13,126.01,126.78,28970419.0,0.0,1.0,120.56061657868999,121.24729994184999,120.17912582138001,120.9134955292,28970419.0,AAPL
683,2015-04-14,127.0,127.29,125.91,126.3,25524593.0,0.0,1.0,121.12331544571998,121.39989624476999,120.08375313205,120.45570662043,25524593.0,AAPL
684,2015-04-13,128.37,128.57,126.61,126.85,36365123.0,0.0,1.0,122.42992128951,122.62066666816001,120.75136195735,120.98025641173,36365123.0,AAPL
685,2015-04-10,125.95,127.21,125.26,127.1,40187953.0,0.0,1.0,120.12190220778999,121.32359809331001,119.46383065143,121.21868813504999,40187953.0,AAPL
686,2015-04-09,125.85,126.58,124.66,126.56,32483974.0,0.0,1.0,120.02652951846001,120.72275015055,118.89159451546001,120.70367561268,32483974.0,AAPL
687,2015-04-08,125.85,126.4,124.97,125.6,37329243.0,0.0,1.0,120.02652951846001,120.55107930976001,119.18724985238,119.78809779514,37329243.0,AAPL
688,2015-04-07,127.64,128.1218,125.98,126.01,35012268.0,0.0,1.0,121.73370065741999,122.19320627459999,120.15051401458,120.17912582138001,35012268.0,AAPL
689,2015-04-06,124.47,127.51,124.33,127.35,37193975.0,0.0,1.0,118.71038640574,121.60971616129,118.57686464068001,121.45711985836999,37193975.0,AAPL
690,2015-04-02,125.03,125.56,124.19,125.32,32220131.0,0.0,1.0,119.24447346597,119.74994871941001,118.44334287562,119.52105426501998,32220131.0,AAPL
691,2015-04-01,124.82,125.12,123.1,124.25,40621437.0,0.0,1.0,119.04419081838999,119.33030888636999,117.40378056196,118.50056648921999,40621437.0,AAPL
692,2015-03-31,126.09,126.49,124.355,124.43,42090553.0,0.0,1.0,120.25542397283998,120.63691473015,118.60070781301,118.67223733001002,42090553.0,AAPL
693,2015-03-30,124.05,126.4,124.0,126.37,47099670.0,0.0,1.0,118.30982111057,120.55107930976001,118.2621347659,120.52246750296001,47099670.0,AAPL
694,2015-03-27,124.57,124.7,122.91,123.25,39546151.0,0.0,1.0,118.80575909507,118.92974359118999,117.22257245223,117.54683959594999,39546151.0,AAPL
695,2015-03-26,122.76,124.88,122.6,124.24,47572869.0,0.0,1.0,117.07951341824,119.10141443198,116.92691711532,118.49102922028999,47572869.0,AAPL
696,2015-03-25,126.54,126.82,123.38,123.38,51655177.0,0.0,1.0,120.68460107482001,120.95164460493,117.67082409206999,117.67082409206999,51655177.0,AAPL
697,2015-03-24,127.23,128.04,126.56,126.69,32842304.0,0.0,1.0,121.34267263118,122.11519141472999,120.70367561268,120.82766010881001,32842304.0,AAPL
698,2015-03-23,127.12,127.85,126.52,127.21,37709674.0,0.0,1.0,121.23776267292,121.933983305,120.66552653695,121.32359809331001,37709674.0,AAPL
699,2015-03-20,128.25,128.4,125.16,125.9,68695136.0,0.0,1.0,122.31547406231,122.45853309631,119.3684579621,120.07421586312,68695136.0,AAPL
700,2015-03-19,128.75,129.2451,127.4,127.495,45809490.0,0.0,1.0,122.79233750895,123.26452769381001,121.50480620303001,121.59541025789,45809490.0,AAPL
701,2015-03-18,127.0,129.16,126.37,128.47,65270945.0,0.0,1.0,121.12331544571998,123.18336553518999,120.52246750296001,122.52529397883,65270945.0,AAPL
702,2015-03-17,125.9,127.32,125.65,127.04,51023104.0,0.0,1.0,120.07421586312,121.42850805156999,119.8357841398,121.16146452145,51023104.0,AAPL
703,2015-03-16,123.88,124.95,122.87,124.95,35874300.0,0.0,1.0,118.14768753871,119.16817531451001,117.18442337649999,119.16817531451001,35874300.0,AAPL
704,2015-03-13,124.4,125.3951,122.58,123.59,51827283.0,0.0,1.0,118.64362552321,119.59267915471001,116.90784257745001,117.87110673966002,51827283.0,AAPL
705,2015-03-12,122.31,124.9,121.63,124.45,48362719.0,0.0,1.0,116.65033631626999,119.12048896985,116.00180202883999,118.69131186788,48362719.0,AAPL
706,2015-03-11,124.75,124.77,122.11,122.24,68938974.0,0.0,1.0,118.97742993586,118.99650447372,116.45959093761999,116.58357543373998,68938974.0,AAPL
707,2015-03-10,126.41,127.22,123.8,124.51,68856582.0,0.0,1.0,120.56061657868999,121.33313536223999,118.07138938725001,118.74853548147,68856582.0,AAPL
708,2015-03-09,127.96,129.57,125.06,127.14,88528487.0,0.0,1.0,122.03889326326001,123.57439356143999,119.27308527277,121.25683721078,88528487.0,AAPL
709,2015-03-06,128.4,129.37,126.26,126.6,72842060.0,0.0,1.0,122.45853309631,123.38364818278,120.41755754469999,120.74182468841002,72842060.0,AAPL
710,2015-03-05,128.58,128.75,125.76,126.41,56517146.0,0.0,1.0,122.63020393709,122.79233750895,119.94069409806002,120.56061657868999,56517146.0,AAPL
711,2015-03-04,129.1,129.56,128.32,128.54,31666340.0,0.0,1.0,123.1261419216,123.5648562925,122.38223494484,122.59205486136001,31666340.0,AAPL
712,2015-03-03,128.96,129.52,128.09,129.36,37816283.0,0.0,1.0,122.99262015654,123.52670721677,122.16287775938999,123.37411091385,37816283.0,AAPL
713,2015-03-02,129.25,130.28,128.3,129.09,48096663.0,0.0,1.0,123.26920095558998,124.25153965566003,122.36316040698,123.11660465266,48096663.0,AAPL
714,2015-02-27,130.0,130.57,128.24,128.46,62014847.0,0.0,1.0,123.98449612553999,124.52812045471,122.30593679338001,122.5157567099,62014847.0,AAPL
715,2015-02-26,128.785,130.87,126.61,130.415,91287529.0,0.0,1.0,122.82571795022,124.81423852268999,120.75136195735,124.38029278625,91287529.0,AAPL
716,2015-02-25,131.56,131.6,128.15,128.79,74711746.0,0.0,1.0,125.47231007905,125.51045915478001,122.22010137299,122.83048658468,74711746.0,AAPL
717,2015-02-24,132.94,133.6,131.17,132.17,69228130.0,0.0,1.0,126.78845319177,127.41791294133002,125.10035659066999,126.05408348395001,69228130.0,AAPL
718,2015-02-23,130.02,133.0,129.66,133.0,70974110.0,0.0,1.0,124.00357066341002,126.84567680536001,123.66022898183,126.84567680536001,70974110.0,AAPL
719,2015-02-20,128.62,129.5,128.05,129.495,48948419.0,0.0,1.0,122.66835301283001,123.50763267891001,122.12472868366001,123.50286404443999,48948419.0,AAPL
720,2015-02-19,128.48,129.03,128.33,128.45,37362381.0,0.0,1.0,122.53483124777,123.05938103906999,122.39177221378,122.50621944097,37362381.0,AAPL
721,2015-02-18,127.625,128.78,127.45,128.715,44891737.0,0.0,1.0,121.71939475402,122.82094931575001,121.5524925477,122.75895706768999,44891737.0,AAPL
722,2015-02-17,127.49,128.88,126.92,127.83,63152405.0,0.0,1.0,121.59064162343,122.91632200508002,121.04701729426,121.91490876713999,63152405.0,AAPL
723,2015-02-13,127.28,127.28,125.65,127.08,54272219.0,0.0,1.0,121.39035897584,121.39035897584,119.8357841398,121.19961359718,54272219.0,AAPL
724,2015-02-12,126.06,127.48,125.57,126.46,74474466.0,0.0,1.0,120.22681216605,121.58110435449,119.75948598834,120.60830292335,74474466.0,AAPL
725,2015-02-11,122.77,124.92,122.5,124.88,73561797.0,0.0,1.0,117.08905068718,119.13956350771002,116.83154442598999,119.10141443198,73561797.0,AAPL
726,2015-02-10,120.17,122.15,120.16,122.02,62008506.0,0.0,1.0,114.60936076466999,116.49774001335,114.59982349572999,116.37375551722,62008506.0,AAPL
727,2015-02-09,118.55,119.84,118.43,119.72,38889797.0,0.0,1.0,113.06432319756,114.29463088988001,112.94987597036999,114.18018366268998,38889797.0,AAPL
728,2015-02-06,120.02,120.25,118.45,118.93,43706567.0,0.0,1.0,114.46630173067,114.68565891613001,112.96895050823,113.42673941701,43706567.0,AAPL
729,2015-02-05,120.02,120.23,119.25,119.94,42246245.0,0.47,1.0,114.46630173067,114.66658437826,113.73193202285,114.39000357921002,42246245.0,AAPL
730,2015-02-04,118.5,120.51,118.309,119.56,70149743.0,0.0,1.0,112.57549559120001,114.48500399743,112.3940447924,113.58250002433998,70149743.0,AAPL
731,2015-02-03,118.5,119.09,117.61,118.65,51915749.0,0.0,1.0,112.57549559120001,113.13599805870001,111.72999186903999,112.71799621853,51915749.0,AAPL
732,2015-02-02,118.05,119.17,116.08,118.63,62739100.0,0.0,1.0,112.14799370921001,113.21199839328001,110.27648547027,112.69899613488998,62739100.0,AAPL
733,2015-01-30,118.4,120.0,116.85,117.16,83745461.0,0.0,1.0,112.48049517298,114.00050186451,111.00798869056999,111.30248998705,83745461.0,AAPL
734,2015-01-29,116.32,119.19,115.56,118.9,84436432.0,0.0,1.0,110.50448647399999,113.23099847691999,109.78248329552,112.95549726408001,84436432.0,AAPL
735,2015-01-28,117.625,118.12,115.31,115.31,146477063.0,0.0,1.0,111.74424193177,112.21449400196,109.54498224996999,109.54498224996999,146477063.0,AAPL
736,2015-01-27,112.42,112.48,109.03,109.14,95568749.0,0.0,1.0,106.7994701634,106.85647041433,103.57895598573,103.68345644576999,95568749.0,AAPL
737,2015-01-26,113.74,114.3626,112.8,113.1,55614979.0,0.0,1.0,108.05347568391,108.64494828775,107.16047175263999,107.4454730073,55614979.0,AAPL
738,2015-01-23,112.3,113.75,111.53,112.98,46464828.0,0.0,1.0,106.68546966154,108.06297572573,105.95396644124,107.33147250543001,46464828.0,AAPL
739,2015-01-22,110.26,112.47,109.72,112.4,53796409.0,0.0,1.0,104.74746112984,106.84697037251,104.23445887145,106.78047007976,53796409.0,AAPL
740,2015-01-21,108.95,111.06,108.27,109.55,48575897.0,0.0,1.0,103.50295565115,105.50746447559999,102.85695280725001,104.07295816047,48575897.0,AAPL
741,2015-01-20,107.84,108.9667,106.5,108.72,49899907.0,0.0,1.0,102.4484510089,103.51882072099,101.17544540475001,103.28445468924,49899907.0,AAPL
742,2015-01-16,107.03,107.58,105.2,105.99,78513345.0,0.0,1.0,101.67894762132,102.20144992153,99.94043996788601,100.69094327183001,78513345.0,AAPL
743,2015-01-15,110.0,110.06,106.66,106.82,60013996.0,0.0,1.0,104.50046004247,104.5574602934,101.32744607389999,101.47944674306,60013996.0,AAPL
744,2015-01-14,109.04,110.49,108.5,109.8,48956588.0,0.0,1.0,103.58845602755,104.96596209174999,103.07545376916,104.31045920603,48956588.0,AAPL
745,2015-01-13,111.43,112.8,108.91,110.22,67091928.0,0.0,1.0,105.85896602302,107.16047175263999,103.46495548386,104.70946096255,67091928.0,AAPL
746,2015-01-12,112.6,112.63,108.8,109.25,49650790.0,0.0,1.0,106.97047091620001,106.99897104166,103.36045502382,103.78795690580999,49650790.0,AAPL
747,2015-01-09,112.67,113.25,110.21,112.01,53315099.0,0.0,1.0,107.03697120895,107.58797363463002,104.69996092072999,106.40996844870001,53315099.0,AAPL
748,2015-01-08,109.23,112.15,108.7,111.89,59364547.0,0.0,1.0,103.76895682217,106.54296903420999,103.2654546056,106.29596794683,59364547.0,AAPL
749,2015-01-07,107.2,108.2,106.695,107.75,40105934.0,0.0,1.0,101.84044833229,102.7904525145,101.36069622028,102.36295063250999,40105934.0,AAPL
750,2015-01-06,106.54,107.43,104.63,106.26,65797116.0,0.0,1.0,101.21344557204,102.0589492942,99.39893758402901,100.94744440102,65797116.0,AAPL
751,2015-01-05,108.29,108.65,105.41,106.25,64285491.0,0.0,1.0,102.8759528909,103.21795439649,100.13994084615,100.9379443592,64285491.0,AAPL
752,2015-01-02,111.39,111.44,107.35,109.33,53204626.0,0.0,1.0,105.82096585573,105.86846606484,101.98294895962,103.86395724039,53204626.0,AAPL
0,2017-12-29,316.18,316.41,310.0,311.35,3727621.0,0.0,1.0,316.18,316.41,310.0,311.35,3727621.0,TSLA
1,2017-12-28,311.75,315.82,309.54,315.36,4294689.0,0.0,1.0,311.75,315.82,309.54,315.36,4294689.0,TSLA
2,2017-12-27,316.0,317.68,310.75,311.64,4645441.0,0.0,1.0,316.0,317.68,310.75,311.64,4645441.0,TSLA
3,2017-12-26,323.83,323.94,316.58,317.29,4321909.0,0.0,1.0,323.83,323.94,316.58,317.29,4321909.0,TSLA
4,2017-12-22,329.51,330.9214,324.82,325.2,4186131.0,0.0,1.0,329.51,330.9214,324.82,325.2,4186131.0,TSLA
5,2017-12-21,329.59,333.74,327.21,331.66,4344701.0,0.0,1.0,329.59,333.74,327.21,331.66,4344701.0,TSLA
6,2017-12-20,332.69,333.1,325.04,328.98,5937684.0,0.0,1.0,332.69,333.1,325.04,328.98,5937684.0,TSLA
7,2017-12-19,340.26,341.4925,330.3,331.1,6792009.0,0.0,1.0,340.26,341.4925,330.3,331.1,6792009.0,TSLA
8,2017-12-18,344.9,346.73,337.58,338.87,5441450.0,0.0,1.0,344.9,346.73,337.58,338.87,5441450.0,TSLA
9,2017-12-15,342.04,343.9,335.76,343.45,6832071.0,0.0,1.0,342.04,343.9,335.76,343.45,6832071.0,TSLA
10,2017-12-14,341.01,347.44,336.9,337.89,5744750.0,0.0,1.0,341.01,347.44,336.9,337.89,5744750.0,TSLA
11,2017-12-13,340.93,344.22,336.5,339.03,6189204.0,0.0,1.0,340.93,344.22,336.5,339.03,6189204.0,TSLA
12,2017-12-12,330.45,341.44,330.03,341.03,8648534.0,0.0,1.0,330.45,341.44,330.03,341.03,8648534.0,TSLA
13,2017-12-11,314.63,329.01,313.75,328.91,7867288.0,0.0,1.0,314.63,329.01,313.75,328.91,7867288.0,TSLA
14,2017-12-08,314.6,316.98,311.26,315.13,3442898.0,0.0,1.0,314.6,316.98,311.26,315.13,3442898.0,TSLA
15,2017-12-07,312.0,318.6341,311.05,311.24,4705140.0,0.0,1.0,312.0,318.6341,311.05,311.24,4705140.0,TSLA
16,2017-12-06,300.1,313.39,300.0,313.26,7160938.0,0.0,1.0,300.1,313.39,300.0,313.26,7160938.0,TSLA
17,2017-12-05,302.0,308.0,301.0,303.7,4628462.0,0.0,1.0,302.0,308.0,301.0,303.7,4628462.0,TSLA
18,2017-12-04,306.5,308.265,300.61,305.2,5811205.0,0.0,1.0,306.5,308.265,300.61,305.2,5811205.0,TSLA
19,2017-12-01,305.44,310.32,305.05,306.53,4256030.0,0.0,1.0,305.44,310.32,305.05,306.53,4256030.0,TSLA
20,2017-11-30,308.56,310.7,304.54,308.85,4288221.0,0.0,1.0,308.56,310.7,304.54,308.85,4288221.0,TSLA
21,2017-11-29,317.3,318.0,301.23,307.54,8732941.0,0.0,1.0,317.3,318.0,301.23,307.54,8732941.0,TSLA
22,2017-11-28,316.36,320.0,313.92,317.55,4916555.0,0.0,1.0,316.36,320.0,313.92,317.55,4916555.0,TSLA
23,2017-11-27,313.25,317.34,309.51,316.81,4524921.0,0.0,1.0,313.25,317.34,309.51,316.81,4524921.0,TSLA
24,2017-11-24,313.79,316.41,311.0,315.55,3242220.0,0.0,1.0,313.79,316.41,311.0,315.55,3242220.0,TSLA
25,2017-11-22,316.77,317.42,311.84,312.6,4890091.0,0.0,1.0,316.77,317.42,311.84,312.6,4890091.0,TSLA
26,2017-11-21,310.86,318.23,308.71,317.81,7230570.0,0.0,1.0,310.86,318.23,308.71,317.81,7230570.0,TSLA
27,2017-11-20,313.79,315.5,304.75,308.74,8220759.0,0.0,1.0,313.79,315.5,304.75,308.74,8220759.0,TSLA
28,2017-11-17,325.67,326.67,313.15,315.05,13682753.0,0.0,1.0,325.67,326.67,313.15,315.05,13682753.0,TSLA
29,2017-11-16,313.99,318.14,311.3,312.5,5757709.0,0.0,1.0,313.99,318.14,311.3,312.5,5757709.0,TSLA
30,2017-11-15,306.01,312.49,301.5,311.3,5909055.0,0.0,1.0,306.01,312.49,301.5,311.3,5909055.0,TSLA
31,2017-11-14,315.0,316.35,306.9,308.7,5641615.0,0.0,1.0,315.0,316.35,306.9,308.7,5641615.0,TSLA
32,2017-11-13,300.13,316.8,299.11,315.4,7536669.0,0.0,1.0,300.13,316.8,299.11,315.4,7536669.0,TSLA
33,2017-11-10,302.5,308.36,301.85,302.99,4600097.0,0.0,1.0,302.5,308.36,301.85,302.99,4600097.0,TSLA
34,2017-11-09,302.5,304.46,296.3,302.99,5419497.0,0.0,1.0,302.5,304.46,296.3,302.99,5419497.0,TSLA
35,2017-11-07,301.02,306.5,300.03,306.05,5209573.0,0.0,1.0,301.02,306.5,300.03,306.05,5209573.0,TSLA
36,2017-11-06,307.0,307.5,299.01,302.78,6463227.0,0.0,1.0,307.0,307.5,299.01,302.78,6463227.0,TSLA
37,2017-11-03,299.5,306.25,295.13,306.09,8835157.0,0.0,1.0,299.5,306.25,295.13,306.09,8835157.0,TSLA
38,2017-11-02,300.13,308.69,292.63,299.26,19731322.0,0.0,1.0,300.13,308.69,292.63,299.26,19731322.0,TSLA
39,2017-11-01,332.25,332.6089,320.26,321.08,7028856.0,0.0,1.0,332.25,332.6089,320.26,321.08,7028856.0,TSLA
40,2017-10-31,320.23,331.95,320.18,331.53,5532647.0,0.0,1.0,320.23,331.95,320.18,331.53,5532647.0,TSLA
41,2017-10-30,319.18,323.78,317.25,320.08,4236029.0,0.0,1.0,319.18,323.78,317.25,320.08,4236029.0,TSLA
42,2017-10-27,319.75,324.59,316.66,320.87,6942493.0,0.0,1.0,319.75,324.59,316.66,320.87,6942493.0,TSLA
43,2017-10-26,327.78,330.23,323.2,326.17,4980316.0,0.0,1.0,327.78,330.23,323.2,326.17,4980316.0,TSLA
44,2017-10-25,336.7,337.5,323.56,325.84,8547764.0,0.0,1.0,336.7,337.5,323.56,325.84,8547764.0,TSLA
45,2017-10-24,338.8,342.8,336.16,337.34,4463807.0,0.0,1.0,338.8,342.8,336.16,337.34,4463807.0,TSLA
46,2017-10-23,349.88,349.95,336.25,337.02,5715817.0,0.0,1.0,349.88,349.95,336.25,337.02,5715817.0,TSLA
47,2017-10-20,352.69,354.55,344.34,345.1,4888221.0,0.0,1.0,352.69,354.55,344.34,345.1,4888221.0,TSLA
48,2017-10-19,355.56,357.1465,348.2,351.81,5032884.0,0.0,1.0,355.56,357.1465,348.2,351.81,5032884.0,TSLA
49,2017-10-18,355.97,363.0,354.13,359.65,4898808.0,0.0,1.0,355.97,363.0,354.13,359.65,4898808.0,TSLA
50,2017-10-17,350.91,356.22,350.07,355.75,3280670.0,0.0,1.0,350.91,356.22,350.07,355.75,3280670.0,TSLA
51,2017-10-16,353.76,354.48,347.16,350.6,5353262.0,0.0,1.0,353.76,354.48,347.16,350.6,5353262.0,TSLA
52,2017-10-13,356.98,358.49,353.68,355.57,3528413.0,0.0,1.0,356.98,358.49,353.68,355.57,3528413.0,TSLA
53,2017-10-12,352.95,359.78,352.64,355.68,4047318.0,0.0,1.0,352.95,359.78,352.64,355.68,4047318.0,TSLA
54,2017-10-11,353.89,357.6,351.15,354.6,4476769.0,0.0,1.0,353.89,357.6,351.15,354.6,4476769.0,TSLA
55,2017-10-10,346.8,355.63,345.5305,355.59,6914972.0,0.0,1.0,346.8,355.63,345.5305,355.59,6914972.0,TSLA
56,2017-10-09,349.65,351.75,342.67,342.94,7406324.0,0.0,1.0,349.65,351.75,342.67,342.94,7406324.0,TSLA
57,2017-10-06,353.1,360.0992,352.25,356.88,4171789.0,0.0,1.0,353.1,360.0992,352.25,356.88,4171789.0,TSLA
58,2017-10-05,356.0,357.435,351.35,355.33,4102286.0,0.0,1.0,356.0,357.435,351.35,355.33,4102286.0,TSLA
59,2017-10-04,351.25,358.62,349.6,355.01,8120353.0,0.0,1.0,351.25,358.62,349.6,355.01,8120353.0,TSLA
60,2017-10-03,335.9,348.55,331.28,348.14,9981885.0,0.0,1.0,335.9,348.55,331.28,348.14,9981885.0,TSLA
61,2017-10-02,342.52,343.7,335.51,341.53,4901453.0,0.0,1.0,342.52,343.7,335.51,341.53,4901453.0,TSLA
62,2017-09-29,341.86,344.68,338.601,341.1,5062297.0,0.0,1.0,341.86,344.68,338.601,341.1,5062297.0,TSLA
63,2017-09-28,339.88,342.75,335.4,339.6,5279310.0,0.0,1.0,339.88,342.75,335.4,339.6,5279310.0,TSLA
64,2017-09-27,349.9,351.48900000000003,340.5,340.97,6010631.0,0.0,1.0,349.9,351.48900000000003,340.5,340.97,6010631.0,TSLA
65,2017-09-26,350.93,351.24,340.9,345.25,7126550.0,0.0,1.0,350.93,351.24,340.9,345.25,7126550.0,TSLA
66,2017-09-25,353.15,357.469,342.88,344.99,7542161.0,0.0,1.0,353.15,357.469,342.88,344.99,7542161.0,TSLA
67,2017-09-22,366.49,369.8999,350.88,351.09,8105653.0,0.0,1.0,366.49,369.8999,350.88,351.09,8105653.0,TSLA
68,2017-09-21,374.9,376.83,364.51,366.48,4605428.0,0.0,1.0,374.9,376.83,364.51,366.48,4605428.0,TSLA
69,2017-09-20,373.0,378.249,371.07,373.91,4892872.0,0.0,1.0,373.0,378.249,371.07,373.91,4892872.0,TSLA
70,2017-09-19,380.0,382.39,373.57,375.1,6256035.0,0.0,1.0,380.0,382.39,373.57,375.1,6256035.0,TSLA
71,2017-09-18,380.25,389.61,377.68,385.0,7149295.0,0.0,1.0,380.25,389.61,377.68,385.0,7149295.0,TSLA
72,2017-09-15,374.51,380.0,372.7,379.81,5338678.0,0.0,1.0,374.51,380.0,372.7,379.81,5338678.0,TSLA
73,2017-09-14,364.33,377.96,362.63,377.64,7141663.0,0.0,1.0,364.33,377.96,362.63,377.64,7141663.0,TSLA
74,2017-09-13,363.82,368.07,359.59,366.23,4161382.0,0.0,1.0,363.82,368.07,359.59,366.23,4161382.0,TSLA
75,2017-09-12,364.49,368.76,360.4,362.75,5929289.0,0.0,1.0,364.49,368.76,360.4,362.75,5929289.0,TSLA
76,2017-09-11,351.35,363.71,350.0,363.69,7610309.0,0.0,1.0,351.35,363.71,350.0,363.69,7610309.0,TSLA
77,2017-09-08,348.99,349.78,342.3,343.4,3248803.0,0.0,1.0,348.99,349.78,342.3,343.4,3248803.0,TSLA
78,2017-09-07,345.98,352.48,343.45,350.61,4219997.0,0.0,1.0,345.98,352.48,343.45,350.61,4219997.0,TSLA
79,2017-09-06,349.5,350.97900000000004,341.56,344.53,4058983.0,0.0,1.0,349.5,350.97900000000004,341.56,344.53,4058983.0,TSLA
80,2017-09-05,353.8,355.49,345.89,349.59,3813862.0,0.0,1.0,353.8,355.49,345.89,349.59,3813862.0,TSLA
81,2017-09-01,356.12,357.59,353.6902,355.4,3028578.0,0.0,1.0,356.12,357.59,353.6902,355.4,3028578.0,TSLA
82,2017-08-31,353.55,358.44,352.82,355.9,4019065.0,0.0,1.0,353.55,358.44,352.82,355.9,4019065.0,TSLA
83,2017-08-30,349.67,353.47,347.0,353.18,3390055.0,0.0,1.0,349.67,353.47,347.0,353.18,3390055.0,TSLA
84,2017-08-29,339.48,349.05,338.75,347.36,4032825.0,0.0,1.0,339.48,349.05,338.75,347.36,4032825.0,TSLA
85,2017-08-28,347.28,347.35,339.72,345.66,3718108.0,0.0,1.0,347.28,347.35,339.72,345.66,3718108.0,TSLA
86,2017-08-25,354.24,355.69,347.3,348.05,3461744.0,0.0,1.0,354.24,355.69,347.3,348.05,3461744.0,TSLA
87,2017-08-24,352.52,356.66,349.74,352.93,4540652.0,0.0,1.0,352.52,356.66,349.74,352.93,4540652.0,TSLA
88,2017-08-23,338.99,353.49,338.3041,352.77,4914201.0,0.0,1.0,338.99,353.49,338.3041,352.77,4914201.0,TSLA
89,2017-08-22,341.13,342.24,337.3725,341.35,4288367.0,0.0,1.0,341.13,342.24,337.3725,341.35,4288367.0,TSLA
90,2017-08-21,345.82,345.82,331.85,337.86,6458812.0,0.0,1.0,345.82,345.82,331.85,337.86,6458812.0,TSLA
91,2017-08-18,352.91,354.0,345.8,347.46,5335793.0,0.0,1.0,352.91,354.0,345.8,347.46,5335793.0,TSLA
92,2017-08-17,361.21,363.3,351.59,351.92,4969222.0,0.0,1.0,361.21,363.3,351.59,351.92,4969222.0,TSLA
93,2017-08-16,363.0,366.5,362.52,362.91,3328576.0,0.0,1.0,363.0,366.5,362.52,362.91,3328576.0,TSLA
94,2017-08-15,365.2,365.49,359.37,362.33,3048074.0,0.0,1.0,365.2,365.49,359.37,362.33,3048074.0,TSLA
95,2017-08-14,364.63,367.66,362.6,363.8,4461215.0,0.0,1.0,364.63,367.66,362.6,363.8,4461215.0,TSLA
96,2017-08-11,356.97,361.26,353.62,357.715,4318835.0,0.0,1.0,356.97,361.26,353.62,357.715,4318835.0,TSLA
97,2017-08-10,361.6,366.6504,354.66,355.13,7035192.0,0.0,1.0,361.6,366.6504,354.66,355.13,7035192.0,TSLA
98,2017-08-09,361.0,370.0,358.95,363.525,6847245.0,0.0,1.0,361.0,370.0,358.95,363.525,6847245.0,TSLA
99,2017-08-08,357.53,368.58,357.4,365.22,7363033.0,0.0,1.0,357.53,368.58,357.4,365.22,7363033.0,TSLA
100,2017-08-07,357.35,359.48,352.75,355.17,6265570.0,0.0,1.0,357.35,359.48,352.75,355.17,6265570.0,TSLA
101,2017-08-04,347.0,357.27,343.3,356.91,9151520.0,0.0,1.0,347.0,357.27,343.3,356.91,9151520.0,TSLA
102,2017-08-03,345.33,350.0,343.15,347.09,13448583.0,0.0,1.0,345.33,350.0,343.15,347.09,13448583.0,TSLA
103,2017-08-02,318.94,327.12,311.22,325.89,9911432.0,0.0,1.0,318.94,327.12,311.22,325.89,9911432.0,TSLA
104,2017-08-01,323.0,324.45,316.13,319.57,8247544.0,0.0,1.0,323.0,324.45,316.13,319.57,8247544.0,TSLA
105,2017-07-31,335.5,341.49,321.04,323.47,8499335.0,0.0,1.0,335.5,341.49,321.04,323.47,8499335.0,TSLA
106,2017-07-28,336.89,339.6,332.51,335.07,4841257.0,0.0,1.0,336.89,339.6,332.51,335.07,4841257.0,TSLA
107,2017-07-27,346.0,347.5,326.29,334.46,8259202.0,0.0,1.0,346.0,347.5,326.29,334.46,8259202.0,TSLA
108,2017-07-26,340.36,345.5,338.12,343.85,4750198.0,0.0,1.0,340.36,345.5,338.12,343.85,4750198.0,TSLA
109,2017-07-25,345.0,345.6,334.15,339.6,6958889.0,0.0,1.0,345.0,345.6,334.15,339.6,6958889.0,TSLA
110,2017-07-24,330.24,343.399,330.01,342.52,8552012.0,0.0,1.0,330.24,343.399,330.01,342.52,8552012.0,TSLA
111,2017-07-21,329.46,331.2575,325.8,328.4,4826383.0,0.0,1.0,329.46,331.2575,325.8,328.4,4826383.0,TSLA
112,2017-07-20,326.9,330.22,324.2,329.92,5098707.0,0.0,1.0,326.9,330.22,324.2,329.92,5098707.0,TSLA
113,2017-07-19,328.23,331.65,323.2193,325.26,6300735.0,0.0,1.0,328.23,331.65,323.2193,325.26,6300735.0,TSLA
114,2017-07-18,317.5,329.13,315.66,328.24,6326961.0,0.0,1.0,317.5,329.13,315.66,328.24,6326961.0,TSLA
115,2017-07-17,325.54,327.1,313.45,319.57,9784200.0,0.0,1.0,325.54,327.1,313.45,319.57,9784200.0,TSLA
116,2017-07-14,323.19,328.42,321.22,327.78,5590393.0,0.0,1.0,323.19,328.42,321.22,327.78,5590393.0,TSLA
117,2017-07-13,330.11,331.6,319.97,323.41,8540442.0,0.0,1.0,330.11,331.6,319.97,323.41,8540442.0,TSLA
118,2017-07-12,330.4,333.1,324.5,329.52,10297839.0,0.0,1.0,330.4,333.1,324.5,329.52,10297839.0,TSLA
119,2017-07-11,316.0,327.28,314.3,327.22,11400054.0,0.0,1.0,316.0,327.28,314.3,327.22,11400054.0,TSLA
120,2017-07-10,312.9,317.94,303.13,316.05,13702080.0,0.0,1.0,312.9,317.94,303.13,316.05,13702080.0,TSLA
121,2017-07-07,313.5,317.0,307.38,313.22,14053750.0,0.0,1.0,313.5,317.0,307.38,313.22,14053750.0,TSLA
122,2017-07-06,317.26,320.7899,306.3,308.89,19189195.0,0.0,1.0,317.26,320.7899,306.3,308.89,19189195.0,TSLA
123,2017-07-05,347.2,347.24,326.33,327.09,16883496.0,0.0,1.0,347.2,347.24,326.33,327.09,16883496.0,TSLA
124,2017-07-03,370.24,371.35,351.5,352.62,6297330.0,0.0,1.0,370.24,371.35,351.5,352.62,6297330.0,TSLA
125,2017-06-30,363.71,366.7674,359.6187,361.61,5759458.0,0.0,1.0,363.71,366.7674,359.6187,361.61,5759458.0,TSLA
126,2017-06-29,370.61,371.0,354.1,360.75,8180408.0,0.0,1.0,370.61,371.0,354.1,360.75,8180408.0,TSLA
127,2017-06-28,366.68,371.74,362.52,371.24,6245040.0,0.0,1.0,366.68,371.74,362.52,371.24,6245040.0,TSLA
128,2017-06-27,376.4,376.4,362.02,362.37,6884529.0,0.0,1.0,376.4,376.4,362.02,362.37,6884529.0,TSLA
129,2017-06-26,386.69,386.95,373.1,377.49,6575285.0,0.0,1.0,386.69,386.95,373.1,377.49,6575285.0,TSLA
130,2017-06-23,382.45,386.99,379.345,383.45,6176578.0,0.0,1.0,382.45,386.99,379.345,383.45,6176578.0,TSLA
131,2017-06-22,377.99,385.0,373.57,382.61,7485677.0,0.0,1.0,377.99,385.0,373.57,382.61,7485677.0,TSLA
132,2017-06-21,374.35,376.99,368.02,376.4,4900356.0,0.0,1.0,374.35,376.99,368.02,376.4,4900356.0,TSLA
133,2017-06-20,376.67,378.88,369.73,372.24,7396357.0,0.0,1.0,376.67,378.88,369.73,372.24,7396357.0,TSLA
134,2017-06-19,375.0,376.7,367.8,369.8,6392331.0,0.0,1.0,375.0,376.7,367.8,369.8,6392331.0,TSLA
135,2017-06-16,377.975,378.01,370.1,371.4,6259666.0,0.0,1.0,377.975,378.01,370.1,371.4,6259666.0,TSLA
136,2017-06-15,372.5,375.46,366.49,375.34,10371559.0,0.0,1.0,372.5,375.46,366.49,375.34,10371559.0,TSLA
137,2017-06-14,381.085,384.25,376.31,380.66,12731997.0,0.0,1.0,381.085,384.25,376.31,380.66,12731997.0,TSLA
138,2017-06-13,367.62,376.0,366.61,375.95,11693404.0,0.0,1.0,367.62,376.0,366.61,375.95,11693404.0,TSLA
139,2017-06-12,357.99,364.5,350.62,359.01,10476833.0,0.0,1.0,357.99,364.5,350.62,359.01,10476833.0,TSLA
140,2017-06-09,374.42,376.87,354.8,357.32,17160231.0,0.0,1.0,374.42,376.87,354.8,357.32,17160231.0,TSLA
141,2017-06-08,363.75,371.9,360.22,370.0,8975028.0,0.0,1.0,363.75,371.9,360.22,370.0,8975028.0,TSLA
142,2017-06-07,356.34,360.5,355.14,359.65,9287888.0,0.0,1.0,356.34,360.5,355.14,359.65,9287888.0,TSLA
143,2017-06-06,344.7,359.4929,339.97,352.85,10951473.0,0.0,1.0,344.7,359.4929,339.97,352.85,10951473.0,TSLA
144,2017-06-05,338.5,348.44,334.21,347.32,6737855.0,0.0,1.0,338.5,348.44,334.21,347.32,6737855.0,TSLA
145,2017-06-02,339.77,342.88,335.93,339.85,5570256.0,0.0,1.0,339.77,342.88,335.93,339.85,5570256.0,TSLA
146,2017-06-01,344.0,344.88,337.29,340.37,7580447.0,0.0,1.0,344.0,344.88,337.29,340.37,7580447.0,TSLA
147,2017-05-31,337.69,342.89,335.16,341.01,9863176.0,0.0,1.0,337.69,342.89,335.16,341.01,9863176.0,TSLA
148,2017-05-30,326.0,336.28,325.76,335.1,7663064.0,0.0,1.0,326.0,336.28,325.76,335.1,7663064.0,TSLA
149,2017-05-26,317.28,325.49,316.31,325.14,7705715.0,0.0,1.0,317.28,325.49,316.31,325.14,7705715.0,TSLA
150,2017-05-25,311.02,316.97,307.81,316.83,4819412.0,0.0,1.0,311.02,316.97,307.81,316.83,4819412.0,TSLA
151,2017-05-24,306.51,311.0,305.4,310.22,5016931.0,0.0,1.0,306.51,311.0,305.4,310.22,5016931.0,TSLA
152,2017-05-23,310.46,310.73,303.48,303.86,4304658.0,0.0,1.0,310.46,310.73,303.48,303.86,4304658.0,TSLA
153,2017-05-22,312.8,314.37,306.8,310.35,4279615.0,0.0,1.0,312.8,314.37,306.8,310.35,4279615.0,TSLA
154,2017-05-19,315.5,316.5,310.2,310.83,4639506.0,0.0,1.0,315.5,316.5,310.2,310.83,4639506.0,TSLA
155,2017-05-18,307.0,313.94,305.31,313.06,5590416.0,0.0,1.0,307.0,313.94,305.31,313.06,5590416.0,TSLA
156,2017-05-17,314.39,314.63,305.5,306.11,6675795.0,0.0,1.0,314.39,314.63,305.5,306.11,6675795.0,TSLA
157,2017-05-16,317.59,320.06,315.14,317.01,4121619.0,0.0,1.0,317.59,320.06,315.14,317.01,4121619.0,TSLA
158,2017-05-15,318.38,320.2,312.53,315.88,7568594.0,0.0,1.0,318.38,320.2,312.53,315.88,7568594.0,TSLA
159,2017-05-12,325.48,327.0,321.53,324.81,4114166.0,0.0,1.0,325.48,327.0,321.53,324.81,4114166.0,TSLA
160,2017-05-11,323.4,326.0,319.6,323.1,4693235.0,0.0,1.0,323.4,326.0,319.6,323.1,4693235.0,TSLA
161,2017-05-10,321.56,325.5,318.12,325.22,5681214.0,0.0,1.0,321.56,325.5,318.12,325.22,5681214.0,TSLA
162,2017-05-09,309.38,321.99,309.1,321.3592,9596356.0,0.0,1.0,309.38,321.99,309.1,321.3592,9596356.0,TSLA
163,2017-05-08,310.9,313.79,305.82,307.0,6981229.0,0.0,1.0,310.9,313.79,305.82,307.0,6981229.0,TSLA
164,2017-05-05,298.0,308.55,296.8,308.35,8084153.0,0.0,1.0,298.0,308.55,296.8,308.35,8084153.0,TSLA
165,2017-05-04,307.435,307.77,290.7601,295.46,14039582.0,0.0,1.0,307.435,307.77,290.7601,295.46,14039582.0,TSLA
166,2017-05-03,317.67,321.53,310.45,310.765,6278906.0,0.0,1.0,317.67,321.53,310.45,310.765,6278906.0,TSLA
167,2017-05-02,324.0,327.6599,316.5601,318.89,5242868.0,0.0,1.0,324.0,327.6599,316.5601,318.89,5242868.0,TSLA
168,2017-05-01,314.88,327.25,314.81,322.83,8480546.0,0.0,1.0,314.88,327.25,314.81,322.83,8480546.0,TSLA
169,2017-04-28,309.83,314.8,308.0,314.0025,4447619.0,0.0,1.0,309.83,314.8,308.0,314.0025,4447619.0,TSLA
170,2017-04-27,311.69,313.09,307.5,308.605,3430245.0,0.0,1.0,311.69,313.09,307.5,308.605,3430245.0,TSLA
171,2017-04-26,312.37,314.5,309.0,310.17,4184186.0,0.0,1.0,312.37,314.5,309.0,310.17,4184186.0,TSLA
172,2017-04-25,308.0,313.98,305.86,313.79,6666406.0,0.0,1.0,308.0,313.98,305.86,313.79,6666406.0,TSLA
173,2017-04-24,309.22,310.55,306.0215,308.03,5077561.0,0.0,1.0,309.22,310.55,306.0215,308.03,5077561.0,TSLA
174,2017-04-21,302.0,306.4,300.42,305.6,4509756.0,0.0,1.0,302.0,306.4,300.42,305.6,4509756.0,TSLA
175,2017-04-20,306.51,309.15,300.23,302.51,6149352.0,0.0,1.0,306.51,309.15,300.23,302.51,6149352.0,TSLA
176,2017-04-19,302.46,306.62,302.11,305.52,3898024.0,0.0,1.0,302.46,306.62,302.11,305.52,3898024.0,TSLA
177,2017-04-18,299.7,300.8399,297.9,300.25,3035698.0,0.0,1.0,299.7,300.8399,297.9,300.25,3035698.0,TSLA
178,2017-04-17,302.7,304.0,298.68,301.44,4138736.0,0.0,1.0,302.7,304.0,298.68,301.44,4138736.0,TSLA
179,2017-04-13,296.7,307.39,295.3,304.0,9284634.0,0.0,1.0,296.7,307.39,295.3,304.0,9284634.0,TSLA
180,2017-04-12,306.34,308.4481,296.32,296.84,6050682.0,0.0,1.0,306.34,308.4481,296.32,296.84,6050682.0,TSLA
181,2017-04-11,313.38,313.47,305.5,308.71,5724577.0,0.0,1.0,313.38,313.47,305.5,308.71,5724577.0,TSLA
182,2017-04-10,309.15,313.7299,308.71,312.39,7664458.0,0.0,1.0,309.15,313.7299,308.71,312.39,7664458.0,TSLA
183,2017-04-07,297.5,302.69,297.15,302.54,4562929.0,0.0,1.0,297.5,302.69,297.15,302.54,4562929.0,TSLA
184,2017-04-06,296.88,301.94,294.1,298.7,5520588.0,0.0,1.0,296.88,301.94,294.1,298.7,5520588.0,TSLA
185,2017-04-05,302.04,304.88,294.2,295.0,7880938.0,0.0,1.0,302.04,304.88,294.2,295.0,7880938.0,TSLA
186,2017-04-04,296.89,304.81,294.53,303.7,10134556.0,0.0,1.0,296.89,304.81,294.53,303.7,10134556.0,TSLA
187,2017-04-03,286.9,299.0,284.58,298.52,13888618.0,0.0,1.0,286.9,299.0,284.58,298.52,13888618.0,TSLA
188,2017-03-31,278.73,279.68,276.3197,278.3,3294640.0,0.0,1.0,278.73,279.68,276.3197,278.3,3294640.0,TSLA
189,2017-03-30,278.04,282.0,277.21,277.92,4148426.0,0.0,1.0,278.04,282.0,277.21,277.92,4148426.0,TSLA
190,2017-03-29,278.34,279.6,275.54,277.38,3676157.0,0.0,1.0,278.34,279.6,275.54,277.38,3676157.0,TSLA
191,2017-03-28,277.02,280.68,275.0,277.45,7987604.0,0.0,1.0,277.02,280.68,275.0,277.45,7987604.0,TSLA
192,2017-03-27,260.6,270.57,259.75,270.22,6230795.0,0.0,1.0,260.6,270.57,259.75,270.22,6230795.0,TSLA
193,2017-03-24,255.7,263.89,255.01,263.16,5647253.0,0.0,1.0,255.7,263.89,255.01,263.16,5647253.0,TSLA
194,2017-03-23,255.39,257.672,253.3,254.78,3320245.0,0.0,1.0,255.39,257.672,253.3,254.78,3320245.0,TSLA
195,2017-03-22,251.56,255.07,250.51,255.01,4059297.0,0.0,1.0,251.56,255.07,250.51,255.01,4059297.0,TSLA
196,2017-03-21,262.83,264.8,250.24,250.68,6908554.0,0.0,1.0,262.83,264.8,250.24,250.68,6908554.0,TSLA
197,2017-03-20,260.6,264.55,258.82099999999997,261.92,3614294.0,0.0,1.0,260.6,264.55,258.82099999999997,261.92,3614294.0,TSLA
198,2017-03-17,264.0,265.33,261.2,261.5,6497496.0,0.0,1.0,264.0,265.33,261.2,261.5,6497496.0,TSLA
199,2017-03-16,262.4,265.75,259.06,262.05,7132153.0,0.0,1.0,262.4,265.75,259.06,262.05,7132153.0,TSLA
200,2017-03-15,257.0,261.0,254.27,255.73,5330806.0,0.0,1.0,257.0,261.0,254.27,255.73,5330806.0,TSLA
201,2017-03-14,246.11,258.12,246.02,258.0,7598446.0,0.0,1.0,246.11,258.12,246.02,258.0,7598446.0,TSLA
202,2017-03-13,244.82,246.85,242.78099999999998,246.17,3022625.0,0.0,1.0,244.82,246.85,242.78099999999998,246.17,3022625.0,TSLA
203,2017-03-10,246.21,246.5,243.0,243.69,3066272.0,0.0,1.0,246.21,246.5,243.0,243.69,3066272.0,TSLA
204,2017-03-09,247.63,248.66,243.0,244.9,3879293.0,0.0,1.0,247.63,248.66,243.0,244.9,3879293.0,TSLA
205,2017-03-08,247.0,250.07,245.32,246.87,3728649.0,0.0,1.0,247.0,250.07,245.32,246.87,3728649.0,TSLA
206,2017-03-07,251.92,253.89,248.32,248.59,3459470.0,0.0,1.0,251.92,253.89,248.32,248.59,3459470.0,TSLA
207,2017-03-06,247.91,251.7,247.51,251.21,3355500.0,0.0,1.0,247.91,251.7,247.51,251.21,3355500.0,TSLA
208,2017-03-03,250.74,251.9,249.0,251.57,2929234.0,0.0,1.0,250.74,251.9,249.0,251.57,2929234.0,TSLA
209,2017-03-02,249.71,253.28,248.27,250.48,3351833.0,0.0,1.0,249.71,253.28,248.27,250.48,3351833.0,TSLA
210,2017-03-01,254.18,254.85,249.11,250.02,4809488.0,0.0,1.0,254.18,254.85,249.11,250.02,4809488.0,TSLA
211,2017-02-28,244.19,251.0,243.9,249.99,6078145.0,0.0,1.0,244.19,251.0,243.9,249.99,6078145.0,TSLA
212,2017-02-27,248.17,248.36,242.01,246.23,11460810.0,0.0,1.0,248.17,248.36,242.01,246.23,11460810.0,TSLA
213,2017-02-24,252.66,258.25,250.2,257.0,8171626.0,0.0,1.0,252.66,258.25,250.2,257.0,8171626.0,TSLA
214,2017-02-23,264.0,264.66,255.56,255.99,14915249.0,0.0,1.0,264.0,264.66,255.56,255.99,14915249.0,TSLA
215,2017-02-22,280.31,283.45,272.6,273.51,8754975.0,0.0,1.0,280.31,283.45,272.6,273.51,8754975.0,TSLA
216,2017-02-21,275.45,281.4,274.01,277.39,5676747.0,0.0,1.0,275.45,281.4,274.01,277.39,5676747.0,TSLA
217,2017-02-17,265.8,272.89,264.15,272.23,6257149.0,0.0,1.0,265.8,272.89,264.15,272.23,6257149.0,TSLA
218,2017-02-16,277.6,280.0,268.5,268.95,7077322.0,0.0,1.0,277.6,280.0,268.5,268.95,7077322.0,TSLA
219,2017-02-15,280.0,282.24,276.44,279.76,4947856.0,0.0,1.0,280.0,282.24,276.44,279.76,4947856.0,TSLA
220,2017-02-14,279.03,287.39,278.61,280.98,7345224.0,0.0,1.0,279.03,287.39,278.61,280.98,7345224.0,TSLA
221,2017-02-13,270.74,280.7899,270.51,280.6,7029605.0,0.0,1.0,270.74,280.7899,270.51,280.6,7029605.0,TSLA
222,2017-02-10,269.79,270.95,266.11,269.23,3619739.0,0.0,1.0,269.79,270.95,266.11,269.23,3619739.0,TSLA
223,2017-02-09,266.25,271.18,266.15,269.2,7820222.0,0.0,1.0,266.25,271.18,266.15,269.2,7820222.0,TSLA
224,2017-02-08,257.35,263.36,256.2,262.08,3933014.0,0.0,1.0,257.35,263.36,256.2,262.08,3933014.0,TSLA
225,2017-02-07,258.19,260.0,256.42,257.48,4244775.0,0.0,1.0,258.19,260.0,256.42,257.48,4244775.0,TSLA
226,2017-02-06,251.0,257.82,250.63,257.77,3562517.0,0.0,1.0,251.0,257.82,250.63,257.77,3562517.0,TSLA
227,2017-02-03,251.91,252.179,249.68,251.33,2186723.0,0.0,1.0,251.91,252.179,249.68,251.33,2186723.0,TSLA
228,2017-02-02,248.34,252.42,247.71,251.55,2499775.0,0.0,1.0,248.34,252.42,247.71,251.55,2499775.0,TSLA
229,2017-02-01,253.05,253.2,249.05,249.24,3958829.0,0.0,1.0,253.05,253.2,249.05,249.24,3958829.0,TSLA
230,2017-01-31,249.24,255.89,247.7,251.93,4116104.0,0.0,1.0,249.24,255.89,247.7,251.93,4116104.0,TSLA
231,2017-01-30,252.53,255.2899,247.1,250.63,3801074.0,0.0,1.0,252.53,255.2899,247.1,250.63,3801074.0,TSLA
232,2017-01-27,251.38,253.0,248.52,252.95,3166336.0,0.0,1.0,251.38,253.0,248.52,252.95,3166336.0,TSLA
233,2017-01-26,254.29,255.74,250.75,252.51,3152123.0,0.0,1.0,254.29,255.74,250.75,252.51,3152123.0,TSLA
234,2017-01-25,257.31,258.46,251.8,254.47,5146361.0,0.0,1.0,257.31,258.46,251.8,254.47,5146361.0,TSLA
235,2017-01-24,250.0,254.8,249.65,254.61,4965451.0,0.0,1.0,250.0,254.8,249.65,254.61,4965451.0,TSLA
236,2017-01-23,245.85,250.8899,245.5,248.92,6262938.0,0.0,1.0,245.85,250.8899,245.5,248.92,6262938.0,TSLA
237,2017-01-20,245.46,246.0,243.01,244.73,4204275.0,0.0,1.0,245.46,246.0,243.01,244.73,4204275.0,TSLA
238,2017-01-19,247.25,248.68,240.75,243.76,7732303.0,0.0,1.0,247.25,248.68,240.75,243.76,7732303.0,TSLA
239,2017-01-18,236.65,239.71,235.58,238.36,3768967.0,0.0,1.0,236.65,239.71,235.58,238.36,3768967.0,TSLA
240,2017-01-17,236.7,239.96,234.37,235.58,4617522.0,0.0,1.0,236.7,239.96,234.37,235.58,4617522.0,TSLA
241,2017-01-13,230.0,237.85,229.59,237.75,6092960.0,0.0,1.0,230.0,237.85,229.59,237.75,6092960.0,TSLA
242,2017-01-12,229.06,230.7,225.58,229.59,3790229.0,0.0,1.0,229.06,230.7,225.58,229.59,3790229.0,TSLA
243,2017-01-11,229.07,229.98,226.68,229.73,3650825.0,0.0,1.0,229.07,229.98,226.68,229.73,3650825.0,TSLA
244,2017-01-10,232.0,232.0,226.89,229.87,3659955.0,0.0,1.0,232.0,232.0,226.89,229.87,3659955.0,TSLA
245,2017-01-09,228.97,231.92,228.0,231.28,3979484.0,0.0,1.0,228.97,231.92,228.0,231.28,3979484.0,TSLA
246,2017-01-06,226.93,230.31,225.45,229.01,5527893.0,0.0,1.0,226.93,230.31,225.45,229.01,5527893.0,TSLA
247,2017-01-05,226.42,227.48,221.95,226.75,5911695.0,0.0,1.0,226.42,227.48,221.95,226.75,5911695.0,TSLA
248,2017-01-04,214.75,228.0,214.31,226.99,11213471.0,0.0,1.0,214.75,228.0,214.31,226.99,11213471.0,TSLA
249,2017-01-03,214.86,220.33,210.96,216.99,5923254.0,0.0,1.0,214.86,220.33,210.96,216.99,5923254.0,TSLA
250,2016-12-30,216.3,217.5,211.68,213.69,4642620.0,0.0,1.0,216.3,217.5,211.68,213.69,4642620.0,TSLA
251,2016-12-29,218.56,219.2,214.1225,214.68,4044968.0,0.0,1.0,218.56,219.2,214.1225,214.68,4044968.0,TSLA
252,2016-12-28,221.53,223.8,217.2,219.74,3782456.0,0.0,1.0,221.53,223.8,217.2,219.74,3782456.0,TSLA
253,2016-12-27,214.88,222.25,214.42,219.53,5915732.0,0.0,1.0,214.88,222.25,214.42,219.53,5915732.0,TSLA
254,2016-12-23,208.0,213.45,207.71,213.34,4670464.0,0.0,1.0,208.0,213.45,207.71,213.34,4670464.0,TSLA
255,2016-12-22,208.22,209.99,206.5,208.45,3111108.0,0.0,1.0,208.22,209.99,206.5,208.45,3111108.0,TSLA
256,2016-12-21,208.45,212.23,207.41,207.7,5207622.0,0.0,1.0,208.45,212.23,207.41,207.7,5207622.0,TSLA
257,2016-12-20,203.05,209.0,202.5,208.79,4689071.0,0.0,1.0,203.05,209.0,202.5,208.79,4689071.0,TSLA
258,2016-12-19,202.49,204.45,199.84,202.73,3488071.0,0.0,1.0,202.49,204.45,199.84,202.73,3488071.0,TSLA
259,2016-12-16,198.08,202.59,197.6,202.49,3796889.0,0.0,1.0,198.08,202.59,197.6,202.49,3796889.0,TSLA
260,2016-12-15,198.41,200.74,197.39,197.58,3219567.0,0.0,1.0,198.41,200.74,197.39,197.58,3219567.0,TSLA
261,2016-12-14,198.74,203.0,196.76,198.69,4150927.0,0.0,1.0,198.74,203.0,196.76,198.69,4150927.0,TSLA
262,2016-12-13,193.18,201.28,193.0,198.15,6823884.0,0.0,1.0,193.18,201.28,193.0,198.15,6823884.0,TSLA
263,2016-12-12,192.8,194.42,191.04,192.43,2438876.0,0.0,1.0,192.8,194.42,191.04,192.43,2438876.0,TSLA
264,2016-12-09,190.87,193.83599999999998,190.81,192.18,2722505.0,0.0,1.0,190.87,193.83599999999998,190.81,192.18,2722505.0,TSLA
265,2016-12-08,192.05,192.5,189.54,192.29,3194148.0,0.0,1.0,192.05,192.5,189.54,192.29,3194148.0,TSLA
266,2016-12-07,186.15,193.4,185.0,193.15,5461851.0,0.0,1.0,186.15,193.4,185.0,193.15,5461851.0,TSLA
267,2016-12-06,185.52,186.58,182.6825,185.85,3391622.0,0.0,1.0,185.52,186.58,182.6825,185.85,3391622.0,TSLA
268,2016-12-05,182.51,188.89,182.51,186.8,4072239.0,0.0,1.0,182.51,188.89,182.51,186.8,4072239.0,TSLA
269,2016-12-02,182.88,184.88,180.0,181.47,4042324.0,0.0,1.0,182.88,184.88,180.0,181.47,4042324.0,TSLA
270,2016-12-01,188.25,188.53,181.0,181.88,5126401.0,0.0,1.0,188.25,188.53,181.0,181.88,5126401.0,TSLA
271,2016-11-30,191.0,191.89,187.5,189.4,3547104.0,0.0,1.0,191.0,191.89,187.5,189.4,3547104.0,TSLA
272,2016-11-29,195.56,196.73,189.5,189.57,4439256.0,0.0,1.0,195.56,196.73,189.5,189.57,4439256.0,TSLA
273,2016-11-28,195.48,199.35,194.55,196.12,4529182.0,0.0,1.0,195.48,199.35,194.55,196.12,4529182.0,TSLA
274,2016-11-25,193.64,197.2372,193.64,196.65,2366098.0,0.0,1.0,193.64,197.2372,193.64,196.65,2366098.0,TSLA
275,2016-11-23,190.61,195.644,189.0,193.14,4891893.0,0.0,1.0,190.61,195.644,189.0,193.14,4891893.0,TSLA
276,2016-11-22,185.84,191.47,183.71,191.17,5603361.0,0.0,1.0,185.84,191.47,183.71,191.17,5603361.0,TSLA
277,2016-11-21,185.04,188.89,184.41,184.52,4361043.0,0.0,1.0,185.04,188.89,184.41,184.52,4361043.0,TSLA
278,2016-11-18,190.65,193.0,185.0,185.02,5210347.0,0.0,1.0,190.65,193.0,185.0,185.02,5210347.0,TSLA
279,2016-11-17,183.49,189.49,182.1101,188.66,4887067.0,0.0,1.0,183.49,189.49,182.1101,188.66,4887067.0,TSLA
280,2016-11-16,182.65,184.73,181.21,183.93,3434437.0,0.0,1.0,182.65,184.73,181.21,183.93,3434437.0,TSLA
281,2016-11-15,182.78,186.43,182.05,183.77,3902018.0,0.0,1.0,182.78,186.43,182.05,183.77,3902018.0,TSLA
282,2016-11-14,188.0,188.25,178.19,181.45,6552205.0,0.0,1.0,188.0,188.25,178.19,181.45,6552205.0,TSLA
283,2016-11-11,184.24,188.88,183.0,188.56,3988504.0,0.0,1.0,184.24,188.88,183.0,188.56,3988504.0,TSLA
284,2016-11-10,191.05,191.61,180.42,185.35,6750341.0,0.0,1.0,191.05,191.61,180.42,185.35,6750341.0,TSLA
285,2016-11-09,186.875,192.0,183.95,190.06,8173065.0,0.0,1.0,186.875,192.0,183.95,190.06,8173065.0,TSLA
286,2016-11-08,193.79,197.49,191.26,194.94,3267580.0,0.0,1.0,193.79,197.49,191.26,194.94,3267580.0,TSLA
287,2016-11-07,193.59,194.29,190.05,193.21,3870112.0,0.0,1.0,193.59,194.29,190.05,193.21,3870112.0,TSLA
288,2016-11-04,189.0,193.46,185.96,190.56,5146043.0,0.0,1.0,189.0,193.46,185.96,190.56,5146043.0,TSLA
289,2016-11-03,189.0,191.47,187.0401,187.42,2653023.0,0.0,1.0,189.0,191.47,187.0401,187.42,2653023.0,TSLA
290,2016-11-02,190.05,192.6951,187.505,188.02,4253382.0,0.0,1.0,190.05,192.6951,187.505,188.02,4253382.0,TSLA
291,2016-11-01,198.04,198.5,188.105,190.79,7060036.0,0.0,1.0,198.04,198.5,188.105,190.79,7060036.0,TSLA
292,2016-10-31,202.49,202.49,195.81,197.73,4692273.0,0.0,1.0,202.49,202.49,195.81,197.73,4692273.0,TSLA
293,2016-10-28,204.0,205.32,199.83,199.97,4280141.0,0.0,1.0,204.0,205.32,199.83,199.97,4280141.0,TSLA
294,2016-10-27,211.34,213.7,201.65,204.01,13093744.0,0.0,1.0,211.34,213.7,201.65,204.01,13093744.0,TSLA
295,2016-10-26,201.0,203.19,200.1,202.24,5632841.0,0.0,1.0,201.0,203.19,200.1,202.24,5632841.0,TSLA
296,2016-10-25,202.9,204.69,201.2,202.34,2445014.0,0.0,1.0,202.9,204.69,201.2,202.34,2445014.0,TSLA
297,2016-10-24,201.0,203.9452,200.25,202.76,2751562.0,0.0,1.0,201.0,203.9452,200.25,202.76,2751562.0,TSLA
298,2016-10-21,198.6,201.57,197.41,200.09,2943402.0,0.0,1.0,198.6,201.57,197.41,200.09,2943402.0,TSLA
299,2016-10-20,202.12,203.0,197.05,199.1,5072877.0,0.0,1.0,202.12,203.0,197.05,199.1,5072877.0,TSLA
300,2016-10-19,199.74,206.66,198.06,203.56,6991183.0,0.0,1.0,199.74,206.66,198.06,203.56,6991183.0,TSLA
301,2016-10-18,195.99,199.47,193.26,199.1,5680475.0,0.0,1.0,195.99,199.47,193.26,199.1,5680475.0,TSLA
302,2016-10-17,197.05,198.39,192.0,193.96,4554080.0,0.0,1.0,197.05,198.39,192.0,193.96,4554080.0,TSLA
303,2016-10-14,200.66,201.43,196.3,196.51,4269850.0,0.0,1.0,200.66,201.43,196.3,196.51,4269850.0,TSLA
304,2016-10-13,200.5,200.895,197.05,200.24,2495413.0,0.0,1.0,200.5,200.895,197.05,200.24,2495413.0,TSLA
305,2016-10-12,200.95,203.88,200.42,201.51,1970689.0,0.0,1.0,200.95,203.88,200.42,201.51,1970689.0,TSLA
306,2016-10-11,201.85,202.2,198.31,200.1,2328422.0,0.0,1.0,201.85,202.2,198.31,200.1,2328422.0,TSLA
307,2016-10-10,201.35,204.14,199.66,200.95,3316297.0,0.0,1.0,201.35,204.14,199.66,200.95,3316297.0,TSLA
308,2016-10-07,201.0,201.32,195.8,196.61,3493018.0,0.0,1.0,201.0,201.32,195.8,196.61,3493018.0,TSLA
309,2016-10-06,202.46,204.2099,200.21,201.0,4703402.0,0.0,1.0,202.46,204.2099,200.21,201.0,4703402.0,TSLA
310,2016-10-05,212.24,213.15,208.12,208.46,1877534.0,0.0,1.0,212.24,213.15,208.12,208.46,1877534.0,TSLA
311,2016-10-04,213.1,213.32,208.82,211.41,3541481.0,0.0,1.0,213.1,213.32,208.82,211.41,3541481.0,TSLA
312,2016-10-03,212.3,215.6688,208.25,213.7,5999892.0,0.0,1.0,212.3,215.6688,208.25,213.7,5999892.0,TSLA
313,2016-09-30,202.21,204.98,199.55,204.03,2586273.0,0.0,1.0,202.21,204.98,199.55,204.03,2586273.0,TSLA
314,2016-09-29,205.6,207.33,200.58,200.7,2727029.0,0.0,1.0,205.6,207.33,200.58,200.7,2727029.0,TSLA
315,2016-09-28,207.51,208.25,205.26,206.27,2088374.0,0.0,1.0,207.51,208.25,205.26,206.27,2088374.0,TSLA
316,2016-09-27,209.65,209.9818,204.6093,205.81,3373180.0,0.0,1.0,209.65,209.9818,204.6093,205.81,3373180.0,TSLA
317,2016-09-26,206.5,211.0,206.5,208.99,2394358.0,0.0,1.0,206.5,211.0,206.5,208.99,2394358.0,TSLA
318,2016-09-23,205.99,210.18,205.67,207.45,2905229.0,0.0,1.0,205.99,210.18,205.67,207.45,2905229.0,TSLA
319,2016-09-22,206.4,207.28,203.0,206.43,2382902.0,0.0,1.0,206.4,207.28,203.0,206.43,2382902.0,TSLA
320,2016-09-21,206.37,207.0,201.56,205.22,2633503.0,0.0,1.0,206.37,207.0,201.56,205.22,2633503.0,TSLA
321,2016-09-20,206.85,207.75,203.91,204.64,2410488.0,0.0,1.0,206.85,207.75,203.91,204.64,2410488.0,TSLA
322,2016-09-19,207.0,209.43,205.0,206.34,2299498.0,0.0,1.0,207.0,209.43,205.0,206.34,2299498.0,TSLA
323,2016-09-16,200.42,205.7,199.0,205.4,3107808.0,0.0,1.0,200.42,205.7,199.0,205.4,3107808.0,TSLA
324,2016-09-15,196.49,202.5193,196.4,200.42,3085115.0,0.0,1.0,196.49,202.5193,196.4,200.42,3085115.0,TSLA
325,2016-09-14,195.75,197.9248,194.8562,196.41,2259231.0,0.0,1.0,195.75,197.9248,194.8562,196.41,2259231.0,TSLA
326,2016-09-13,197.06,198.49,193.45,196.05,3589379.0,0.0,1.0,197.06,198.49,193.45,196.05,3589379.0,TSLA
327,2016-09-12,195.0,201.36900000000003,194.1,198.3,3715161.0,0.0,1.0,195.0,201.36900000000003,194.1,198.3,3715161.0,TSLA
328,2016-09-09,199.09,199.92,193.7,194.47,3756992.0,0.0,1.0,199.09,199.92,193.7,194.47,3756992.0,TSLA
329,2016-09-08,199.55,199.89,196.36,197.36,3377946.0,0.0,1.0,199.55,199.89,196.36,197.36,3377946.0,TSLA
330,2016-09-07,205.5,206.4968,200.71,201.71,3640923.0,0.0,1.0,205.5,206.4968,200.71,201.71,3640923.0,TSLA
331,2016-09-06,199.02,203.25,199.0,202.83,4390572.0,0.0,1.0,199.02,203.25,199.0,202.83,4390572.0,TSLA
332,2016-09-02,202.33,203.2,196.2,197.78,5977413.0,0.0,1.0,202.33,203.2,196.2,197.78,5977413.0,TSLA
333,2016-09-01,209.01,211.0999,200.5,200.77,7943138.0,0.0,1.0,209.01,211.0999,200.5,200.77,7943138.0,TSLA
334,2016-08-31,210.43,212.6,208.65,212.01,3276548.0,0.0,1.0,210.43,212.6,208.65,212.01,3276548.0,TSLA
335,2016-08-30,216.11,216.11,210.52,211.34,3168862.0,0.0,1.0,216.11,216.11,210.52,211.34,3168862.0,TSLA
336,2016-08-29,220.15,220.4,215.0,215.2,3266334.0,0.0,1.0,220.15,220.4,215.0,215.2,3266334.0,TSLA
337,2016-08-26,222.14,222.855,218.82,219.99,2238992.0,0.0,1.0,222.14,222.855,218.82,219.99,2238992.0,TSLA
338,2016-08-25,223.11,223.8,220.77,220.96,1762519.0,0.0,1.0,223.11,223.8,220.77,220.96,1762519.0,TSLA
339,2016-08-24,227.05,227.15,222.22,222.62,2570693.0,0.0,1.0,227.05,227.15,222.22,222.62,2570693.0,TSLA
340,2016-08-23,224.32,228.49,222.8,224.84,4784418.0,0.0,1.0,224.32,228.49,222.8,224.84,4784418.0,TSLA
341,2016-08-22,224.17,225.11,222.68,222.93,2065493.0,0.0,1.0,224.17,225.11,222.68,222.93,2065493.0,TSLA
342,2016-08-19,223.54,225.169,222.53,225.0,1659530.0,0.0,1.0,223.54,225.169,222.53,225.0,1659530.0,TSLA
343,2016-08-18,223.82,225.66,222.29,223.51,1714467.0,0.0,1.0,223.82,225.66,222.29,223.51,1714467.0,TSLA
344,2016-08-17,224.33,224.83,222.8,223.24,1787127.0,0.0,1.0,224.33,224.83,222.8,223.24,1787127.0,TSLA
345,2016-08-16,225.49,227.19,223.4101,223.61,2267147.0,0.0,1.0,225.49,227.19,223.4101,223.61,2267147.0,TSLA
346,2016-08-15,226.02,229.5,224.93,225.59,2034328.0,0.0,1.0,226.02,229.5,224.93,225.59,2034328.0,TSLA
347,2016-08-12,225.41,226.65,224.04,225.61,1813540.0,0.0,1.0,225.41,226.65,224.04,225.61,1813540.0,TSLA
348,2016-08-11,226.17,227.57,223.41,224.91,1880936.0,0.0,1.0,226.17,227.57,223.41,224.91,1880936.0,TSLA
349,2016-08-10,228.24,229.87,224.62,225.65,2338301.0,0.0,1.0,228.24,229.87,224.62,225.65,2338301.0,TSLA
350,2016-08-09,226.82,231.5375,226.65,229.08,2207833.0,0.0,1.0,226.82,231.5375,226.65,229.08,2207833.0,TSLA
351,2016-08-08,228.0,229.6,226.09,226.16,2263584.0,0.0,1.0,228.0,229.6,226.09,226.16,2263584.0,TSLA
352,2016-08-05,230.0,232.0,227.4,230.03,3205215.0,0.0,1.0,230.0,232.0,227.4,230.03,3205215.0,TSLA
353,2016-08-04,225.69,230.86,222.05,230.61,4146997.0,0.0,1.0,225.69,230.86,222.05,230.61,4146997.0,TSLA
354,2016-08-03,227.37,229.699,224.21,225.79,3887759.0,0.0,1.0,227.37,229.699,224.21,225.79,3887759.0,TSLA
355,2016-08-02,229.37,229.87,221.4,227.2,3934432.0,0.0,1.0,229.37,229.87,221.4,227.2,3934432.0,TSLA
356,2016-08-01,235.5,236.63,229.38,230.01,4016284.0,0.0,1.0,235.5,236.63,229.38,230.01,4016284.0,TSLA
357,2016-07-29,230.7,235.28,230.24,234.79,3070813.0,0.0,1.0,230.7,235.28,230.24,234.79,3070813.0,TSLA
358,2016-07-28,227.95,230.76,226.6,230.61,2419059.0,0.0,1.0,227.95,230.76,226.6,230.61,2419059.0,TSLA
359,2016-07-27,229.34,233.36,226.92,228.49,2889007.0,0.0,1.0,229.34,233.36,226.92,228.49,2889007.0,TSLA
360,2016-07-26,227.69,230.0,225.3,229.51,3430042.0,0.0,1.0,227.69,230.0,225.3,229.51,3430042.0,TSLA
361,2016-07-25,222.27,231.39,221.3715,230.01,4490683.0,0.0,1.0,222.27,231.39,221.3715,230.01,4490683.0,TSLA
362,2016-07-22,221.99,224.5,218.88,222.27,2579692.0,0.0,1.0,221.99,224.5,218.88,222.27,2579692.0,TSLA
363,2016-07-21,226.0,227.847,219.1,220.5,4428651.0,0.0,1.0,226.0,227.847,219.1,220.5,4428651.0,TSLA
364,2016-07-20,226.47,229.8,225.0,228.36,2568498.0,0.0,1.0,226.47,229.8,225.0,228.36,2568498.0,TSLA
365,2016-07-19,225.0,229.1,224.75,225.26,3115065.0,0.0,1.0,225.0,229.1,224.75,225.26,3115065.0,TSLA
366,2016-07-18,219.64,227.09,218.3,226.25,3412055.0,0.0,1.0,219.64,227.09,218.3,226.25,3412055.0,TSLA
367,2016-07-15,222.52,222.7499,219.64,220.4,2234247.0,0.0,1.0,222.52,222.7499,219.64,220.4,2234247.0,TSLA
368,2016-07-14,223.12,224.94,221.05,221.53,2675834.0,0.0,1.0,223.12,224.94,221.05,221.53,2675834.0,TSLA
369,2016-07-13,225.5,225.59,220.29,222.53,3567062.0,0.0,1.0,225.5,225.59,220.29,222.53,3567062.0,TSLA
370,2016-07-12,224.1,227.5,223.22,224.65,4576165.0,0.0,1.0,224.1,227.5,223.22,224.65,4576165.0,TSLA
371,2016-07-11,219.96,226.78,219.51,224.78,5429823.0,0.0,1.0,219.96,226.78,219.51,224.78,5429823.0,TSLA
372,2016-07-08,217.8,219.81,214.5,216.78,4074785.0,0.0,1.0,217.8,219.81,214.5,216.78,4074785.0,TSLA
373,2016-07-07,213.1,218.12,213.01,215.94,3612022.0,0.0,1.0,213.1,218.12,213.01,215.94,3612022.0,TSLA
374,2016-07-06,210.0,215.23,209.0,214.44,4919855.0,0.0,1.0,210.0,215.23,209.0,214.44,4919855.0,TSLA
375,2016-07-05,209.73,214.5441,208.0,213.98,5175345.0,0.0,1.0,209.73,214.5441,208.0,213.98,5175345.0,TSLA
376,2016-07-01,206.14,218.24,206.0,216.5,5399951.0,0.0,1.0,206.14,218.24,206.0,216.5,5399951.0,TSLA
377,2016-06-30,212.97,213.4999,209.02,212.28,4843111.0,0.0,1.0,212.97,213.4999,209.02,212.28,4843111.0,TSLA
378,2016-06-29,205.13,211.78,203.0,210.19,5994908.0,0.0,1.0,205.13,211.78,203.0,210.19,5994908.0,TSLA
379,2016-06-28,201.89,204.05,199.41,201.79,6212422.0,0.0,1.0,201.89,204.05,199.41,201.79,6212422.0,TSLA
380,2016-06-27,190.86,198.81,187.87,198.55,7220323.0,0.0,1.0,190.86,198.81,187.87,198.55,7220323.0,TSLA
381,2016-06-24,190.05,195.12,189.73,193.15,7026516.0,0.0,1.0,190.05,195.12,189.73,193.15,7026516.0,TSLA
382,2016-06-23,195.69,197.55,192.13,196.4,10130748.0,0.0,1.0,195.69,197.55,192.13,196.4,10130748.0,TSLA
383,2016-06-22,199.47,205.95,195.75,196.66,23742414.0,0.0,1.0,199.47,205.95,195.75,196.66,23742414.0,TSLA
384,2016-06-21,220.68,222.56900000000002,218.81,219.61,4529005.0,0.0,1.0,220.68,222.56900000000002,218.81,219.61,4529005.0,TSLA
385,2016-06-20,219.5,223.75,218.23,219.7,3555471.0,0.0,1.0,219.5,223.75,218.23,219.7,3555471.0,TSLA
386,2016-06-17,217.81,219.99,214.5,215.47,3112620.0,0.0,1.0,217.81,219.99,214.5,215.47,3112620.0,TSLA
387,2016-06-16,217.42,218.04,213.5,217.93,2440259.0,0.0,1.0,217.42,218.04,213.5,217.93,2440259.0,TSLA
388,2016-06-15,216.95,221.9,215.13,217.7,2908522.0,0.0,1.0,216.95,221.9,215.13,217.7,2908522.0,TSLA
389,2016-06-14,218.88,222.2,212.53,214.96,3580167.0,0.0,1.0,218.88,222.2,212.53,214.96,3580167.0,TSLA
390,2016-06-13,219.5,225.77,217.66,217.87,4193022.0,0.0,1.0,219.5,225.77,217.66,217.87,4193022.0,TSLA
391,2016-06-10,227.39,227.97,218.4217,218.79,6026603.0,0.0,1.0,227.39,227.97,218.4217,218.79,6026603.0,TSLA
392,2016-06-09,234.98,235.33,227.06,229.36,4492075.0,0.0,1.0,234.98,235.33,227.06,229.36,4492075.0,TSLA
393,2016-06-08,233.8,240.845,232.605,235.52,5971995.0,0.0,1.0,233.8,240.845,232.605,235.52,5971995.0,TSLA
394,2016-06-07,222.24,234.44,221.52,232.34,6213573.0,0.0,1.0,222.24,234.44,221.52,232.34,6213573.0,TSLA
395,2016-06-06,218.0,220.9,215.45,220.68,2249508.0,0.0,1.0,218.0,220.9,215.45,220.68,2249508.0,TSLA
396,2016-06-03,220.0,221.94,218.01,218.99,2228970.0,0.0,1.0,220.0,221.94,218.01,218.99,2228970.0,TSLA
397,2016-06-02,219.59,219.90900000000002,217.11,218.96,2032832.0,0.0,1.0,219.59,219.90900000000002,217.11,218.96,2032832.0,TSLA
398,2016-06-01,221.48,222.4,216.89,219.56,2982695.0,0.0,1.0,221.48,222.4,216.89,219.56,2982695.0,TSLA
399,2016-05-31,223.04,224.7497,221.5001,223.23,2789002.0,0.0,1.0,223.04,224.7497,221.5001,223.23,2789002.0,TSLA
400,2016-05-27,224.99,225.93,220.75,223.04,3650272.0,0.0,1.0,224.99,225.93,220.75,223.04,3650272.0,TSLA
401,2016-05-26,220.5,225.26,219.05,225.12,4072424.0,0.0,1.0,220.5,225.26,219.05,225.12,4072424.0,TSLA
402,2016-05-25,217.91,221.36,216.51,219.58,3132615.0,0.0,1.0,217.91,221.36,216.51,219.58,3132615.0,TSLA
403,2016-05-24,216.6,218.74,215.18,217.91,3013843.0,0.0,1.0,216.6,218.74,215.18,217.91,3013843.0,TSLA
404,2016-05-23,219.87,222.6,215.86,216.22,5102479.0,0.0,1.0,219.87,222.6,215.86,216.22,5102479.0,TSLA
405,2016-05-20,216.99,220.55,216.35,220.28,9007076.0,0.0,1.0,216.99,220.55,216.35,220.28,9007076.0,TSLA
406,2016-05-19,213.62,216.79,207.3,215.21,6866321.0,0.0,1.0,213.62,216.79,207.3,215.21,6866321.0,TSLA
407,2016-05-18,209.15,215.31,207.75,211.17,5617519.0,0.0,1.0,209.15,215.31,207.75,211.17,5617519.0,TSLA
408,2016-05-17,209.05,209.8199,204.02,204.66,2843597.0,0.0,1.0,209.05,209.8199,204.02,204.66,2843597.0,TSLA
409,2016-05-16,208.15,213.15,207.92,208.29,2949396.0,0.0,1.0,208.15,213.15,207.92,208.29,2949396.0,TSLA
410,2016-05-13,207.78,211.2,206.7,207.61,2822781.0,0.0,1.0,207.78,211.2,206.7,207.61,2822781.0,TSLA
411,2016-05-12,211.44,211.67,203.6572,207.28,3650475.0,0.0,1.0,211.44,211.67,203.6572,207.28,3650475.0,TSLA
412,2016-05-11,207.59,215.48,206.05,208.96,5161864.0,0.0,1.0,207.59,215.48,206.05,208.96,5161864.0,TSLA
413,2016-05-10,207.55,209.47,205.0,208.69,4070617.0,0.0,1.0,207.55,209.47,205.0,208.69,4070617.0,TSLA
414,2016-05-09,215.72,216.15,206.8,208.92,4776383.0,0.0,1.0,215.72,216.15,206.8,208.92,4776383.0,TSLA
415,2016-05-06,210.87,216.37,208.11,214.93,5685237.0,0.0,1.0,210.87,216.37,208.11,214.93,5685237.0,TSLA
416,2016-05-05,228.46,228.64,209.79,211.53,11254827.0,0.0,1.0,228.46,228.64,209.79,211.53,11254827.0,TSLA
417,2016-05-04,230.29,234.46,220.4,222.56,8700459.0,0.0,1.0,230.29,234.46,220.4,222.56,8700459.0,TSLA
418,2016-05-03,237.36,238.91,231.62,232.32,4302222.0,0.0,1.0,237.36,238.91,231.62,232.32,4302222.0,TSLA
419,2016-05-02,241.5,243.19,234.82,241.8,3843935.0,0.0,1.0,241.5,243.19,234.82,241.8,3843935.0,TSLA
420,2016-04-29,248.14,248.43,237.81,240.76,5413787.0,0.0,1.0,248.14,248.43,237.81,240.76,5413787.0,TSLA
421,2016-04-28,249.85,253.43,247.44,247.71,2518990.0,0.0,1.0,249.85,253.43,247.44,247.71,2518990.0,TSLA
422,2016-04-27,252.75,255.0,249.4,251.47,3205808.0,0.0,1.0,252.75,255.0,249.4,251.47,3205808.0,TSLA
423,2016-04-26,252.05,255.73,249.39,253.74,3223839.0,0.0,1.0,252.05,255.73,249.39,253.74,3223839.0,TSLA
424,2016-04-25,253.01,257.38,250.76,251.82,3670348.0,0.0,1.0,253.01,257.38,250.76,251.82,3670348.0,TSLA
425,2016-04-22,248.89,254.0,245.71,253.75,3786327.0,0.0,1.0,248.89,254.0,245.71,253.75,3786327.0,TSLA
426,2016-04-21,248.99,250.9,246.91,248.29,2783059.0,0.0,1.0,248.99,250.9,246.91,248.29,2783059.0,TSLA
427,2016-04-20,246.26,253.66,241.5,249.97,5194051.0,0.0,1.0,246.26,253.66,241.5,249.97,5194051.0,TSLA
428,2016-04-19,253.12,254.3699,241.25099999999998,247.37,6357526.0,0.0,1.0,253.12,254.3699,241.25099999999998,247.37,6357526.0,TSLA
429,2016-04-18,252.23,258.31,251.66,253.88,4271362.0,0.0,1.0,252.23,258.31,251.66,253.88,4271362.0,TSLA
430,2016-04-15,251.31,254.6,249.12,254.51,3752366.0,0.0,1.0,251.31,254.6,249.12,254.51,3752366.0,TSLA
431,2016-04-14,253.0,256.839,251.0501,251.86,4132185.0,0.0,1.0,253.0,256.839,251.0501,251.86,4132185.0,TSLA
432,2016-04-13,248.51,255.5,247.33,254.53,4925595.0,0.0,1.0,248.51,255.5,247.33,254.53,4925595.0,TSLA
433,2016-04-12,249.5,251.8,243.63,247.82,5763208.0,0.0,1.0,249.5,251.8,243.63,247.82,5763208.0,TSLA
434,2016-04-11,251.0,258.99,245.3,249.92,9161693.0,0.0,1.0,251.0,258.99,245.3,249.92,9161693.0,TSLA
435,2016-04-08,260.5,260.82,248.0201,250.07,7363935.0,0.0,1.0,260.5,260.82,248.0201,250.07,7363935.0,TSLA
436,2016-04-07,266.45,269.34,254.51,257.2,8856171.0,0.0,1.0,266.45,269.34,254.51,257.2,8856171.0,TSLA
437,2016-04-06,253.97,267.74,253.45,265.42,11705479.0,0.0,1.0,253.97,267.74,253.45,265.42,11705479.0,TSLA
438,2016-04-05,240.5,256.56,240.0,255.47,9948699.0,0.0,1.0,240.5,256.56,240.0,255.47,9948699.0,TSLA
439,2016-04-04,249.12,252.12,243.64,246.99,13475327.0,0.0,1.0,249.12,252.12,243.64,246.99,13475327.0,TSLA
440,2016-04-01,244.825,247.9,233.25,237.59,15997509.0,0.0,1.0,244.825,247.9,233.25,237.59,15997509.0,TSLA
441,2016-03-31,229.34,237.42,225.01,229.77,8012872.0,0.0,1.0,229.34,237.42,225.01,229.77,8012872.0,TSLA
442,2016-03-30,235.09,235.5,226.5,226.89,4032982.0,0.0,1.0,235.09,235.5,226.5,226.89,4032982.0,TSLA
443,2016-03-29,229.89,232.38,225.33,230.13,4014330.0,0.0,1.0,229.89,232.38,225.33,230.13,4014330.0,TSLA
444,2016-03-28,231.61,234.81,225.0,230.26,3925685.0,0.0,1.0,231.61,234.81,225.0,230.26,3925685.0,TSLA
445,2016-03-24,215.78,228.8877,215.0,227.75,4960900.0,0.0,1.0,215.78,228.8877,215.0,227.75,4960900.0,TSLA
446,2016-03-23,232.37,234.73,222.03,222.58,4948841.0,0.0,1.0,232.37,234.73,222.03,222.58,4948841.0,TSLA
447,2016-03-22,237.21,238.99,232.558,234.24,4315988.0,0.0,1.0,237.21,238.99,232.558,234.24,4315988.0,TSLA
448,2016-03-21,235.34,239.88,235.0,238.32,5307822.0,0.0,1.0,235.34,239.88,235.0,238.32,5307822.0,TSLA
449,2016-03-18,229.1,234.48,228.06,232.74,4711793.0,0.0,1.0,229.1,234.48,228.06,232.74,4711793.0,TSLA
450,2016-03-17,221.47,228.5,220.0,226.38,3782891.0,0.0,1.0,221.47,228.5,220.0,226.38,3782891.0,TSLA
451,2016-03-16,218.0,222.58,217.02,221.93,3516703.0,0.0,1.0,218.0,222.58,217.02,221.93,3516703.0,TSLA
452,2016-03-15,214.27,218.97,211.5,218.34,3180452.0,0.0,1.0,214.27,218.97,211.5,218.34,3180452.0,TSLA
453,2016-03-14,212.65,216.72,210.64,215.15,4065706.0,0.0,1.0,212.65,216.72,210.64,215.15,4065706.0,TSLA
454,2016-03-11,207.93,209.42,205.33,207.5,3343077.0,0.0,1.0,207.93,209.42,205.33,207.5,3343077.0,TSLA
455,2016-03-10,210.0,213.29,200.671,205.18,5192523.0,0.0,1.0,210.0,213.29,200.671,205.18,5192523.0,TSLA
456,2016-03-09,204.52,209.3726,202.79,208.72,3208554.0,0.0,1.0,204.52,209.3726,202.79,208.72,3208554.0,TSLA
457,2016-03-08,203.5,207.5,202.2,202.6,3978722.0,0.0,1.0,203.5,207.5,202.2,202.6,3978722.0,TSLA
458,2016-03-07,197.68,209.7,197.4,205.29,5337072.0,0.0,1.0,197.68,209.7,197.4,205.29,5337072.0,TSLA
459,2016-03-04,198.0,204.03,197.5001,201.04,6489058.0,0.0,1.0,198.0,204.03,197.5001,201.04,6489058.0,TSLA
460,2016-03-03,188.28,197.42,184.22,195.74,4829018.0,0.0,1.0,188.28,197.42,184.22,195.74,4829018.0,TSLA
461,2016-03-02,183.73,188.52,181.5,188.34,4862396.0,0.0,1.0,183.73,188.52,181.5,188.34,4862396.0,TSLA
462,2016-03-01,194.25,195.9484,182.7,186.35,6712159.0,0.0,1.0,194.25,195.9484,182.7,186.35,6712159.0,TSLA
463,2016-02-29,192.4,196.35,189.222,191.93,4498997.0,0.0,1.0,192.4,196.35,189.222,191.93,4498997.0,TSLA
464,2016-02-26,188.7,192.0,185.0,190.34,6065117.0,0.0,1.0,188.7,192.0,185.0,190.34,6065117.0,TSLA
465,2016-02-25,178.65,188.5192,175.2,187.43,5750741.0,0.0,1.0,178.65,188.5192,175.2,187.43,5750741.0,TSLA
466,2016-02-24,172.75,179.5,167.84,179.0,5395609.0,0.0,1.0,172.75,179.5,167.84,179.0,5395609.0,TSLA
467,2016-02-23,176.16,181.73,173.68,177.21,5984374.0,0.0,1.0,176.16,181.73,173.68,177.21,5984374.0,TSLA
468,2016-02-22,170.12,178.91,169.85,177.74,5060051.0,0.0,1.0,170.12,178.91,169.85,177.74,5060051.0,TSLA
469,2016-02-19,163.66,167.49,162.5,166.58,2959390.0,0.0,1.0,163.66,167.49,162.5,166.58,2959390.0,TSLA
470,2016-02-18,172.42,172.95,164.77,166.77,3887574.0,0.0,1.0,172.42,172.95,164.77,166.77,3887574.0,TSLA
471,2016-02-17,159.0,169.34,156.68,168.68,5825159.0,0.0,1.0,159.0,169.34,156.68,168.68,5825159.0,TSLA
472,2016-02-16,158.7,162.95,154.11,155.17,5593794.0,0.0,1.0,158.7,162.95,154.11,155.17,5593794.0,TSLA
473,2016-02-12,155.0,157.01,143.7,151.04,7235783.0,0.0,1.0,155.0,157.01,143.7,151.04,7235783.0,TSLA
474,2016-02-11,152.0,163.26,147.0,150.47,14252364.0,0.0,1.0,152.0,163.26,147.0,150.47,14252364.0,TSLA
475,2016-02-10,150.5,154.97,141.74,143.67,10406513.0,0.0,1.0,150.5,154.97,141.74,143.67,10406513.0,TSLA
476,2016-02-09,142.32,159.79,141.05,148.25,8651648.0,0.0,1.0,142.32,159.79,141.05,148.25,8651648.0,TSLA
477,2016-02-08,157.105,157.15,146.0,147.99,9312988.0,0.0,1.0,157.105,157.15,146.0,147.99,9312988.0,TSLA
478,2016-02-05,171.3,173.0,157.7442,162.6,9437591.0,0.0,1.0,171.3,173.0,157.7442,162.6,9437591.0,TSLA
479,2016-02-04,170.7,175.98,166.99,175.33,4385366.0,0.0,1.0,170.7,175.98,166.99,175.33,4385366.0,TSLA
480,2016-02-03,183.59,183.94,170.18,173.48,7931362.0,0.0,1.0,183.59,183.94,170.18,173.48,7931362.0,TSLA
481,2016-02-02,192.42,193.12,180.23,182.78,5773637.0,0.0,1.0,192.42,193.12,180.23,182.78,5773637.0,TSLA
482,2016-02-01,188.76,199.52,182.75,196.94,5297639.0,0.0,1.0,188.76,199.52,182.75,196.94,5297639.0,TSLA
483,2016-01-29,189.95,193.74,188.08,191.2,2852289.0,0.0,1.0,189.95,193.74,188.08,191.2,2852289.0,TSLA
484,2016-01-28,190.79,191.28,182.41,189.7,4592754.0,0.0,1.0,190.79,191.28,182.41,189.7,4592754.0,TSLA
485,2016-01-27,192.38,193.26,185.77,188.07,3617221.0,0.0,1.0,192.38,193.26,185.77,188.07,3617221.0,TSLA
486,2016-01-26,196.7,197.82,188.88,193.56,4964180.0,0.0,1.0,196.7,197.82,188.88,193.56,4964180.0,TSLA
487,2016-01-25,200.06,203.57,195.88,196.38,2698739.0,0.0,1.0,200.06,203.57,195.88,196.38,2698739.0,TSLA
488,2016-01-22,204.8005,205.5,199.03,202.55,3124055.0,0.0,1.0,204.8005,205.5,199.03,202.55,3124055.0,TSLA
489,2016-01-21,201.55,203.23,195.02,199.97,3166159.0,0.0,1.0,201.55,203.23,195.02,199.97,3166159.0,TSLA
490,2016-01-20,199.4,201.28,191.25,198.7,5838608.0,0.0,1.0,199.4,201.28,191.25,198.7,5838608.0,TSLA
491,2016-01-19,208.71,210.47,200.78,204.72,4038676.0,0.0,1.0,208.71,210.47,200.78,204.72,4038676.0,TSLA
492,2016-01-15,198.97,205.07,197.25,204.99,5578640.0,0.0,1.0,198.97,205.07,197.25,204.99,5578640.0,TSLA
493,2016-01-14,202.21,210.0,193.38,206.18,6490741.0,0.0,1.0,202.21,210.0,193.38,206.18,6490741.0,TSLA
494,2016-01-13,212.01,212.65,200.0,200.31,4126416.0,0.0,1.0,212.01,212.65,200.0,200.31,4126416.0,TSLA
495,2016-01-12,211.6,213.7395,205.31,209.97,3091917.0,0.0,1.0,211.6,213.7395,205.31,209.97,3091917.0,TSLA
496,2016-01-11,214.01,214.45,203.0,207.85,4091422.0,0.0,1.0,214.01,214.45,203.0,207.85,4091422.0,TSLA
497,2016-01-08,217.86,220.44,210.77,211.0,3628058.0,0.0,1.0,217.86,220.44,210.77,211.0,3628058.0,TSLA
498,2016-01-07,214.19,218.44,213.67,215.65,3554251.0,0.0,1.0,214.19,218.44,213.67,215.65,3554251.0,TSLA
499,2016-01-06,220.0,220.05,215.98,219.04,3779128.0,0.0,1.0,220.0,220.05,215.98,219.04,3779128.0,TSLA
500,2016-01-05,226.36,226.89,220.0,223.43,3186752.0,0.0,1.0,226.36,226.89,220.0,223.43,3186752.0,TSLA
501,2016-01-04,230.72,231.38,219.0,223.41,6827146.0,0.0,1.0,230.72,231.38,219.0,223.41,6827146.0,TSLA
502,2015-12-31,238.51,243.45,238.37,240.01,2715038.0,0.0,1.0,238.51,243.45,238.37,240.01,2715038.0,TSLA
503,2015-12-30,236.6,243.63400000000001,235.6707,238.09,3697921.0,0.0,1.0,236.6,243.63400000000001,235.6707,238.09,3697921.0,TSLA
504,2015-12-29,230.06,237.72,229.547,237.19,2406290.0,0.0,1.0,230.06,237.72,229.547,237.19,2406290.0,TSLA
505,2015-12-28,231.49,231.98,225.54,228.95,1901304.0,0.0,1.0,231.49,231.98,225.54,228.95,1901304.0,TSLA
506,2015-12-24,230.56,231.88,228.28,230.57,710277.0,0.0,1.0,230.56,231.88,228.28,230.57,710277.0,TSLA
507,2015-12-23,232.18,233.45,228.13,229.7,1554979.0,0.0,1.0,232.18,233.45,228.13,229.7,1554979.0,TSLA
508,2015-12-22,234.99,236.55,229.63,229.95,1961495.0,0.0,1.0,234.99,236.55,229.63,229.95,1961495.0,TSLA
509,2015-12-21,231.69,235.83,231.08,232.56,1953174.0,0.0,1.0,231.69,235.83,231.08,232.56,1953174.0,TSLA
510,2015-12-18,232.89,235.9,229.29,230.46,3014170.0,0.0,1.0,232.89,235.9,229.29,230.46,3014170.0,TSLA
511,2015-12-17,233.94,237.76,229.8149,233.39,3298638.0,0.0,1.0,233.94,237.76,229.8149,233.39,3298638.0,TSLA
512,2015-12-16,222.1,234.88,220.73,234.51,5104341.0,0.0,1.0,222.1,234.88,220.73,234.51,5104341.0,TSLA
513,2015-12-15,221.82,222.22,218.0,221.09,2244424.0,0.0,1.0,221.82,222.22,218.0,221.09,2244424.0,TSLA
514,2015-12-14,217.51,220.92,214.87,218.58,2831518.0,0.0,1.0,217.51,220.92,214.87,218.58,2831518.0,TSLA
515,2015-12-11,225.24,225.75,216.64,217.02,3268726.0,0.0,1.0,225.24,225.75,216.64,217.02,3268726.0,TSLA
516,2015-12-10,224.71,228.49,223.64,227.07,2071692.0,0.0,1.0,224.71,228.49,223.64,227.07,2071692.0,TSLA
517,2015-12-09,226.7,227.5,220.72,224.52,3057753.0,0.0,1.0,226.7,227.5,220.72,224.52,3057753.0,TSLA
518,2015-12-08,227.52,228.8,224.2,226.72,2687636.0,0.0,1.0,227.52,228.8,224.2,226.72,2687636.0,TSLA
519,2015-12-07,227.7,235.63,226.15,231.13,3144223.0,0.0,1.0,227.7,235.63,226.15,231.13,3144223.0,TSLA
520,2015-12-04,232.46,233.27,227.66,230.38,2573603.0,0.0,1.0,232.46,233.27,227.66,230.38,2573603.0,TSLA
521,2015-12-03,235.48,237.45,230.0,232.71,2939564.0,0.0,1.0,235.48,237.45,230.0,232.71,2939564.0,TSLA
522,2015-12-02,237.0,238.6,231.23,231.99,2981468.0,0.0,1.0,237.0,238.6,231.23,231.99,2981468.0,TSLA
523,2015-12-01,231.06,238.0,231.05,237.19,3733955.0,0.0,1.0,231.06,238.0,231.05,237.19,3733955.0,TSLA
524,2015-11-30,231.79,234.28,229.08,230.26,2659813.0,0.0,1.0,231.79,234.28,229.08,230.26,2659813.0,TSLA
525,2015-11-27,231.06,232.25,227.01,231.61,1949353.0,0.0,1.0,231.06,232.25,227.01,231.61,1949353.0,TSLA
526,2015-11-25,221.34,230.825,220.375,229.64,3990779.0,0.0,1.0,221.34,230.825,220.375,229.64,3990779.0,TSLA
527,2015-11-24,215.37,221.0,215.0,218.25,2480293.0,0.0,1.0,215.37,221.0,215.0,218.25,2480293.0,TSLA
528,2015-11-23,217.35,219.18,214.6798,217.75,2526199.0,0.0,1.0,217.35,219.18,214.6798,217.75,2526199.0,TSLA
529,2015-11-20,223.49,225.0,213.58,220.01,4400722.0,0.0,1.0,223.49,225.0,213.58,220.01,4400722.0,TSLA
530,2015-11-19,220.54,226.19,220.3,221.8,2504375.0,0.0,1.0,220.54,226.19,220.3,221.8,2504375.0,TSLA
531,2015-11-18,214.5,221.38,212.52,221.07,2811900.0,0.0,1.0,214.5,221.38,212.52,221.07,2811900.0,TSLA
532,2015-11-17,215.2,216.0,211.4,214.0,2148326.0,0.0,1.0,215.2,216.0,211.4,214.0,2148326.0,TSLA
533,2015-11-16,206.09,214.98,205.8,214.31,2925395.0,0.0,1.0,206.09,214.98,205.8,214.31,2925395.0,TSLA
534,2015-11-13,212.95,212.99,206.52,207.19,3430327.0,0.0,1.0,212.95,212.99,206.52,207.19,3430327.0,TSLA
535,2015-11-12,217.85,219.0,212.66,212.94,2915900.0,0.0,1.0,217.85,219.0,212.66,212.94,2915900.0,TSLA
536,2015-11-11,217.77,219.48,213.63,219.08,3347806.0,0.0,1.0,217.77,219.48,213.63,219.08,3347806.0,TSLA
537,2015-11-10,223.48,223.7,216.08,216.5,4617007.0,0.0,1.0,223.48,223.7,216.08,216.5,4617007.0,TSLA
538,2015-11-09,232.99,232.99,224.31,225.33,3850860.0,0.0,1.0,232.99,232.99,224.31,225.33,3850860.0,TSLA
539,2015-11-06,230.7,233.359,229.5,232.36,2445293.0,0.0,1.0,230.7,233.359,229.5,232.36,2445293.0,TSLA
540,2015-11-05,230.58,234.5843,229.19,231.77,4496843.0,0.0,1.0,230.58,234.5843,229.19,231.77,4496843.0,TSLA
541,2015-11-04,227.0,232.74,225.2,231.63,12726366.0,0.0,1.0,227.0,232.74,225.2,231.63,12726366.0,TSLA
542,2015-11-03,213.85,214.44,207.75,208.35,8332486.0,0.0,1.0,213.85,214.44,207.75,208.35,8332486.0,TSLA
543,2015-11-02,208.92,215.8,207.22,213.79,3927944.0,0.0,1.0,208.92,215.8,207.22,213.79,3927944.0,TSLA
544,2015-10-30,210.4,211.63,203.89,206.93,4438901.0,0.0,1.0,210.4,211.63,203.89,206.93,4438901.0,TSLA
545,2015-10-29,211.75,213.7481,210.64,211.63,1805032.0,0.0,1.0,211.75,213.7481,210.64,211.63,1805032.0,TSLA
546,2015-10-28,211.31,213.45,208.3,212.96,2728593.0,0.0,1.0,211.31,213.45,208.3,212.96,2728593.0,TSLA
547,2015-10-27,214.84,217.1,207.51,210.35,3519449.0,0.0,1.0,214.84,217.1,207.51,210.35,3519449.0,TSLA
548,2015-10-26,211.38,215.88,210.0,215.26,3391438.0,0.0,1.0,211.38,215.88,210.0,215.26,3391438.0,TSLA
549,2015-10-23,215.0,215.35,207.69,209.09,4235462.0,0.0,1.0,215.0,215.35,207.69,209.09,4235462.0,TSLA
550,2015-10-22,211.56,215.75,209.4,211.72,2825159.0,0.0,1.0,211.56,215.75,209.4,211.72,2825159.0,TSLA
551,2015-10-21,211.99,214.81,208.8,210.09,4183471.0,0.0,1.0,211.99,214.81,208.8,210.09,4183471.0,TSLA
552,2015-10-20,227.72,228.6,202.0,213.03,14900047.0,0.0,1.0,227.72,228.6,202.0,213.03,14900047.0,TSLA
553,2015-10-19,226.5,231.15,224.94,228.1,2507895.0,0.0,1.0,226.5,231.15,224.94,228.1,2507895.0,TSLA
554,2015-10-16,223.04,230.4805,222.87,227.01,4334493.0,0.0,1.0,223.04,230.4805,222.87,227.01,4334493.0,TSLA
555,2015-10-15,216.43,221.73,213.7,221.31,2844233.0,0.0,1.0,216.43,221.73,213.7,221.31,2844233.0,TSLA
556,2015-10-14,220.67,220.95,215.43,216.88,3104446.0,0.0,1.0,220.67,220.95,215.43,216.88,3104446.0,TSLA
557,2015-10-13,213.28,222.52200000000002,211.13,219.25,5171535.0,0.0,1.0,213.28,222.52200000000002,211.13,219.25,5171535.0,TSLA
558,2015-10-12,222.99,223.0,215.27,215.58,3836303.0,0.0,1.0,222.99,223.0,215.27,215.58,3836303.0,TSLA
559,2015-10-09,220.93,224.37,218.36,220.69,6158370.0,0.0,1.0,220.93,224.37,218.36,220.69,6158370.0,TSLA
560,2015-10-08,230.08,230.72,221.31,226.72,6133216.0,0.0,1.0,230.08,230.72,221.31,226.72,6133216.0,TSLA
561,2015-10-07,236.63,237.7,229.12,231.96,6813959.0,0.0,1.0,236.63,237.7,229.12,231.96,6813959.0,TSLA
562,2015-10-06,240.0,243.03,235.58,241.46,5235897.0,0.0,1.0,240.0,243.03,235.58,241.46,5235897.0,TSLA
563,2015-10-05,248.84,249.84,244.13,246.15,3689865.0,0.0,1.0,248.84,249.84,244.13,246.15,3689865.0,TSLA
564,2015-10-02,235.6,247.7,234.93,247.57,4423982.0,0.0,1.0,235.6,247.7,234.93,247.57,4423982.0,TSLA
565,2015-10-01,247.51,248.5,237.13,239.88,4572964.0,0.0,1.0,247.51,248.5,237.13,239.88,4572964.0,TSLA
566,2015-09-30,252.0,252.4,242.34,248.4,4879816.0,0.0,1.0,252.0,252.4,242.34,248.4,4879816.0,TSLA
567,2015-09-29,250.46,254.73,245.46,246.65,3703154.0,0.0,1.0,250.46,254.73,245.46,246.65,3703154.0,TSLA
568,2015-09-28,257.35,259.79,246.61,248.43,4881802.0,0.0,1.0,257.35,259.79,246.61,248.43,4881802.0,TSLA
569,2015-09-25,266.61,266.91,256.15,256.91,3773392.0,0.0,1.0,266.61,266.91,256.15,256.91,3773392.0,TSLA
570,2015-09-24,259.53,263.45,256.21,263.12,3448191.0,0.0,1.0,259.53,263.45,256.21,263.12,3448191.0,TSLA
571,2015-09-23,261.95,262.08,257.5838,261.06,2600778.0,0.0,1.0,261.95,262.08,257.5838,261.06,2600778.0,TSLA
572,2015-09-22,259.03,262.65,255.87,260.94,3664353.0,0.0,1.0,259.03,262.65,255.87,260.94,3664353.0,TSLA
573,2015-09-21,263.98,271.57,255.8,264.2,6120155.0,0.0,1.0,263.98,271.57,255.8,264.2,6120155.0,TSLA
574,2015-09-18,257.96,263.82,257.5,260.62,3763064.0,0.0,1.0,257.96,263.82,257.5,260.62,3763064.0,TSLA
575,2015-09-17,263.96,265.5,260.69,262.07,3585812.0,0.0,1.0,263.96,265.5,260.69,262.07,3585812.0,TSLA
576,2015-09-16,253.04,262.88,252.88,262.25,4417081.0,0.0,1.0,253.04,262.88,252.88,262.25,4417081.0,TSLA
577,2015-09-15,252.75,254.6,249.5,253.57,2933466.0,0.0,1.0,252.75,254.6,249.5,253.57,2933466.0,TSLA
578,2015-09-14,251.1,254.25,249.67,253.19,2890851.0,0.0,1.0,251.1,254.25,249.67,253.19,2890851.0,TSLA
579,2015-09-11,247.64,250.24,244.73,250.24,2350844.0,0.0,1.0,247.64,250.24,244.73,250.24,2350844.0,TSLA
580,2015-09-10,247.23,250.7231,245.33,248.48,2709024.0,0.0,1.0,247.23,250.7231,245.33,248.48,2709024.0,TSLA
581,2015-09-09,252.05,254.25,248.303,248.91,3390788.0,0.0,1.0,252.05,254.25,248.303,248.91,3390788.0,TSLA
582,2015-09-08,245.05,249.16,244.05,248.17,3138231.0,0.0,1.0,245.05,249.16,244.05,248.17,3138231.0,TSLA
583,2015-09-04,240.89,244.09,238.2,241.93,3689153.0,0.0,1.0,240.89,244.09,238.2,241.93,3689153.0,TSLA
584,2015-09-03,252.06,252.08,245.0,245.57,4194772.0,0.0,1.0,252.06,252.08,245.0,245.57,4194772.0,TSLA
585,2015-09-02,245.14,247.88,239.78,247.69,4629174.0,0.0,1.0,245.14,247.88,239.78,247.69,4629174.0,TSLA
586,2015-09-01,240.34,246.0,236.97,238.63,5454765.0,0.0,1.0,240.34,246.0,236.97,238.63,5454765.0,TSLA
587,2015-08-31,245.77,254.95,245.51,249.06,4700232.0,0.0,1.0,245.77,254.95,245.51,249.06,4700232.0,TSLA
588,2015-08-28,241.86,251.45,241.57,248.48,5513673.0,0.0,1.0,241.86,251.45,241.57,248.48,5513673.0,TSLA
589,2015-08-27,231.0,244.75,230.81,242.99,7655959.0,0.0,1.0,231.0,244.75,230.81,242.99,7655959.0,TSLA
590,2015-08-26,227.93,228.0,215.51,224.84,4963042.0,0.0,1.0,227.93,228.0,215.51,224.84,4963042.0,TSLA
591,2015-08-25,230.52,230.9,219.12,220.03,4327294.0,0.0,1.0,230.52,230.9,219.12,220.03,4327294.0,TSLA
592,2015-08-24,202.79,231.4,195.0,218.87,9581585.0,0.0,1.0,202.79,231.4,195.0,218.87,9581585.0,TSLA
593,2015-08-21,236.0,243.7999,230.51,230.77,6590234.0,0.0,1.0,236.0,243.7999,230.51,230.77,6590234.0,TSLA
594,2015-08-20,252.06,254.56,241.9,242.18,4905757.0,0.0,1.0,252.06,254.56,241.9,242.18,4905757.0,TSLA
595,2015-08-19,260.33,260.65,255.02,255.25,3604282.0,0.0,1.0,260.33,260.65,255.02,255.25,3604282.0,TSLA
596,2015-08-18,255.38,260.95,253.5601,260.72,4195035.0,0.0,1.0,255.38,260.95,253.5601,260.72,4195035.0,TSLA
597,2015-08-17,255.56,256.59,250.51,254.99,7176690.0,0.0,1.0,255.56,256.59,250.51,254.99,7176690.0,TSLA
598,2015-08-14,247.24,247.93,241.77,243.15,4364810.0,0.0,1.0,247.24,247.93,241.77,243.15,4364810.0,TSLA
599,2015-08-13,239.86,246.48,239.12,242.51,4689182.0,0.0,1.0,239.86,246.48,239.12,242.51,4689182.0,TSLA
600,2015-08-12,235.0,239.77,232.74,238.17,3739157.0,0.0,1.0,235.0,239.77,232.74,238.17,3739157.0,TSLA
601,2015-08-11,237.15,239.3,234.44,237.37,4264939.0,0.0,1.0,237.15,239.3,234.44,237.37,4264939.0,TSLA
602,2015-08-10,238.15,242.97,236.05,241.14,4185860.0,0.0,1.0,238.15,242.97,236.05,241.14,4185860.0,TSLA
603,2015-08-07,243.58,243.73,238.39,242.51,5073390.0,0.0,1.0,243.58,243.73,238.39,242.51,5073390.0,TSLA
604,2015-08-06,249.54,255.0,236.12,246.13,14623754.0,0.0,1.0,249.54,255.0,236.12,246.13,14623754.0,TSLA
605,2015-08-05,263.58,271.0,260.4,270.13,4798058.0,0.0,1.0,263.58,271.0,260.4,270.13,4798058.0,TSLA
606,2015-08-04,260.01,266.72,258.34,266.28,2352530.0,0.0,1.0,260.01,266.72,258.34,266.28,2352530.0,TSLA
607,2015-08-03,266.29,266.7099,257.07,259.99,2553474.0,0.0,1.0,266.29,266.7099,257.07,259.99,2553474.0,TSLA
608,2015-07-31,267.6,269.3599,265.123,266.15,2222552.0,0.0,1.0,267.6,269.3599,265.123,266.15,2222552.0,TSLA
609,2015-07-30,262.69,266.94,262.11,266.79,2034560.0,0.0,1.0,262.69,266.94,262.11,266.79,2034560.0,TSLA
610,2015-07-29,264.27,267.89,262.0,263.82,2790095.0,0.0,1.0,264.27,267.89,262.0,263.82,2790095.0,TSLA
611,2015-07-28,255.75,265.4,251.8373,264.82,3895808.0,0.0,1.0,255.75,265.4,251.8373,264.82,3895808.0,TSLA
612,2015-07-27,262.43,264.4321,250.79,253.01,4694192.0,0.0,1.0,262.43,264.4321,250.79,253.01,4694192.0,TSLA
613,2015-07-24,267.38,271.09,263.92,265.41,2836498.0,0.0,1.0,267.38,271.09,263.92,265.41,2836498.0,TSLA
614,2015-07-23,269.65,269.9,265.27,267.2,2227239.0,0.0,1.0,269.65,269.9,265.27,267.2,2227239.0,TSLA
615,2015-07-22,261.27,269.44,260.86,267.87,3104960.0,0.0,1.0,261.27,269.44,260.86,267.87,3104960.0,TSLA
616,2015-07-21,270.05,273.5,266.55,266.77,6108686.0,0.0,1.0,270.05,273.5,266.55,266.77,6108686.0,TSLA
617,2015-07-20,275.0,286.65,272.54,282.26,4978454.0,0.0,1.0,275.0,286.65,272.54,282.26,4978454.0,TSLA
618,2015-07-17,272.5,275.54,268.25,274.66,5004099.0,0.0,1.0,272.5,275.54,268.25,274.66,5004099.0,TSLA
619,2015-07-16,264.22,267.2,263.16,266.68,1615961.0,0.0,1.0,264.22,267.2,263.16,266.68,1615961.0,TSLA
620,2015-07-15,266.74,267.49,262.08,263.14,2021621.0,0.0,1.0,266.74,267.49,262.08,263.14,2021621.0,TSLA
621,2015-07-14,262.1,265.9899,260.51,265.65,1907641.0,0.0,1.0,262.1,265.9899,260.51,265.65,1907641.0,TSLA
622,2015-07-13,262.25,262.55,256.05,262.16,2960319.0,0.0,1.0,262.25,262.55,256.05,262.16,2960319.0,TSLA
623,2015-07-10,262.22,263.0,257.82,259.15,2610858.0,0.0,1.0,262.22,263.0,257.82,259.15,2610858.0,TSLA
624,2015-07-09,259.08,262.95,256.79,257.92,3334077.0,0.0,1.0,259.08,262.95,256.79,257.92,3334077.0,TSLA
625,2015-07-08,259.32,260.8,254.31,254.96,6221077.0,0.0,1.0,259.32,260.8,254.31,254.96,6221077.0,TSLA
626,2015-07-07,275.0,275.2,260.77,267.88,6105126.0,0.0,1.0,275.0,275.2,260.77,267.88,6105126.0,TSLA
627,2015-07-06,278.88,281.69,276.3,279.72,4121933.0,0.0,1.0,278.88,281.69,276.3,279.72,4121933.0,TSLA
628,2015-07-02,280.195,282.45,273.31,280.02,7163930.0,0.0,1.0,280.195,282.45,273.31,280.02,7163930.0,TSLA
629,2015-07-01,271.11,272.62,267.8503,269.15,2101224.0,0.0,1.0,271.11,272.62,267.8503,269.15,2101224.0,TSLA
630,2015-06-30,264.8,270.92,264.0,268.26,3086935.0,0.0,1.0,264.8,270.92,264.0,268.26,3086935.0,TSLA
631,2015-06-29,261.95,265.95,260.7,262.02,3478909.0,0.0,1.0,261.95,265.95,260.7,262.02,3478909.0,TSLA
632,2015-06-26,268.89,269.11,266.0,267.09,3838434.0,0.0,1.0,268.89,269.11,266.0,267.09,3838434.0,TSLA
633,2015-06-25,266.45,271.41,265.25,268.79,2849204.0,0.0,1.0,266.45,271.41,265.25,268.79,2849204.0,TSLA
634,2015-06-24,266.98,267.35,263.72,265.17,2412293.0,0.0,1.0,266.98,267.35,263.72,265.17,2412293.0,TSLA
635,2015-06-23,260.32,268.0,258.57,267.67,3870818.0,0.0,1.0,260.32,268.0,258.57,267.67,3870818.0,TSLA
636,2015-06-22,262.15,264.4,255.69,259.79,4561079.0,0.0,1.0,262.15,264.4,255.69,259.79,4561079.0,TSLA
637,2015-06-19,262.4,263.8,260.1,262.51,2463013.0,0.0,1.0,262.4,263.8,260.1,262.51,2463013.0,TSLA
638,2015-06-18,262.0,263.46,260.02,261.89,2782703.0,0.0,1.0,262.0,263.46,260.02,261.89,2782703.0,TSLA
639,2015-06-17,252.17,264.36,252.02,260.41,5512920.0,0.0,1.0,252.17,264.36,252.02,260.41,5512920.0,TSLA
640,2015-06-16,250.13,253.44,249.095,253.12,1984678.0,0.0,1.0,250.13,253.44,249.095,253.12,1984678.0,TSLA
641,2015-06-15,249.7,251.28,246.01,250.38,2186175.0,0.0,1.0,249.7,251.28,246.01,250.38,2186175.0,TSLA
642,2015-06-12,250.21,253.46,250.21,250.69,1422335.0,0.0,1.0,250.21,253.46,250.21,250.69,1422335.0,TSLA
643,2015-06-11,253.26,254.37,250.43,251.41,2044058.0,0.0,1.0,253.26,254.37,250.43,251.41,2044058.0,TSLA
644,2015-06-10,251.9,254.0,248.5,250.7,3454453.0,0.0,1.0,251.9,254.0,248.5,250.7,3454453.0,TSLA
645,2015-06-09,255.4,257.74,254.14,256.0,2611146.0,0.0,1.0,255.4,257.74,254.14,256.0,2611146.0,TSLA
646,2015-06-08,250.85,258.75,250.31,256.29,5016997.0,0.0,1.0,250.85,258.75,250.31,256.29,5016997.0,TSLA
647,2015-06-05,246.0,249.7,245.68,249.14,3022026.0,0.0,1.0,246.0,249.7,245.68,249.14,3022026.0,TSLA
648,2015-06-04,247.5,249.3,245.71,245.92,2453615.0,0.0,1.0,247.5,249.3,245.71,245.92,2453615.0,TSLA
649,2015-06-03,248.2,250.72,247.01,248.99,1781505.0,0.0,1.0,248.2,250.72,247.01,248.99,1781505.0,TSLA
650,2015-06-02,248.92,249.4,246.3,248.35,2134809.0,0.0,1.0,248.92,249.4,246.3,248.35,2134809.0,TSLA
651,2015-06-01,251.41,251.6,247.47,249.45,2505057.0,0.0,1.0,251.41,251.6,247.47,249.45,2505057.0,TSLA
652,2015-05-29,251.0,252.8677,249.43,250.8,3789283.0,0.0,1.0,251.0,252.8677,249.43,250.8,3789283.0,TSLA
653,2015-05-28,247.03,251.8,245.05,251.45,3647283.0,0.0,1.0,247.03,251.8,245.05,251.45,3647283.0,TSLA
654,2015-05-27,248.51,249.5,245.55,247.43,3408200.0,0.0,1.0,248.51,249.5,245.55,247.43,3408200.0,TSLA
655,2015-05-26,247.68,252.0,246.5,247.455,3498682.0,0.0,1.0,247.68,252.0,246.5,247.455,3498682.0,TSLA
656,2015-05-22,245.38,248.6,245.01,247.73,2223089.0,0.0,1.0,245.38,248.6,245.01,247.73,2223089.0,TSLA
657,2015-05-21,243.03,246.62,242.3574,245.62,1970643.0,0.0,1.0,243.03,246.62,242.3574,245.62,1970643.0,TSLA
658,2015-05-20,247.13,247.74,241.3721,244.35,3755569.0,0.0,1.0,247.13,247.74,241.3721,244.35,3755569.0,TSLA
659,2015-05-19,248.43,251.0,246.15,247.14,3674231.0,0.0,1.0,248.43,251.0,246.15,247.14,3674231.0,TSLA
660,2015-05-18,247.0,249.9,246.0,248.75,3353212.0,0.0,1.0,247.0,249.9,246.0,248.75,3353212.0,TSLA
661,2015-05-15,243.93,249.4,242.5,248.84,4527563.0,0.0,1.0,243.93,249.4,242.5,248.84,4527563.0,TSLA
662,2015-05-14,244.82,244.89,241.25,244.1,2895936.0,0.0,1.0,244.82,244.89,241.25,244.1,2895936.0,TSLA
663,2015-05-13,247.61,248.3,242.25,243.18,5440165.0,0.0,1.0,247.61,248.3,242.25,243.18,5440165.0,TSLA
664,2015-05-12,240.11,246.35,238.19,244.74,6363429.0,0.0,1.0,240.11,246.35,238.19,244.74,6363429.0,TSLA
665,2015-05-11,236.29,242.88,235.31,239.49,5672262.0,0.0,1.0,236.29,242.88,235.31,239.49,5672262.0,TSLA
666,2015-05-08,235.99,238.4099,233.7,236.61,4668236.0,0.0,1.0,235.99,238.4099,233.7,236.61,4668236.0,TSLA
667,2015-05-07,221.0,237.48,220.25,236.8,9455909.0,0.0,1.0,221.0,237.48,220.25,236.8,9455909.0,TSLA
668,2015-05-06,234.1,234.47,228.2,230.43,5270933.0,0.0,1.0,234.1,234.47,228.2,230.43,5270933.0,TSLA
669,2015-05-05,237.76,239.5,229.13,232.95,5796873.0,0.0,1.0,237.76,239.5,229.13,232.95,5796873.0,TSLA
670,2015-05-04,228.18,234.73,227.11,230.51,4434596.0,0.0,1.0,228.18,234.73,227.11,230.51,4434596.0,TSLA
671,2015-05-01,229.94,231.77,220.405,226.03,5281689.0,0.0,1.0,229.94,231.77,220.405,226.03,5281689.0,TSLA
672,2015-04-30,230.39,232.89,225.17,226.05,3911857.0,0.0,1.0,230.39,232.89,225.17,226.05,3911857.0,TSLA
673,2015-04-29,230.05,234.97,227.63,232.45,3936077.0,0.0,1.0,230.05,234.97,227.63,232.45,3936077.0,TSLA
674,2015-04-28,234.75,235.5,228.03,230.48,6085379.0,0.0,1.0,234.75,235.5,228.03,230.48,6085379.0,TSLA
675,2015-04-27,222.56,238.75,222.0,231.55,11672627.0,0.0,1.0,222.56,238.75,222.0,231.55,11672627.0,TSLA
676,2015-04-24,220.5,220.8,218.01,218.425,2427843.0,0.0,1.0,220.5,220.8,218.01,218.425,2427843.0,TSLA
677,2015-04-23,218.27,221.48,217.1501,218.6,4411184.0,0.0,1.0,218.27,221.48,217.1501,218.6,4411184.0,TSLA
678,2015-04-22,212.5,221.88,211.69,219.44,7863037.0,0.0,1.0,212.5,221.88,211.69,219.44,7863037.0,TSLA
679,2015-04-21,205.8,210.75,204.31,209.41,3432541.0,0.0,1.0,205.8,210.75,204.31,209.41,3432541.0,TSLA
680,2015-04-20,206.78,207.85,203.85,205.27,2559251.0,0.0,1.0,206.78,207.85,203.85,205.27,2559251.0,TSLA
681,2015-04-17,204.99,206.88,203.5,206.79,2469926.0,0.0,1.0,204.99,206.88,203.5,206.79,2469926.0,TSLA
682,2015-04-16,207.7,209.17,206.29,206.7,1659059.0,0.0,1.0,207.7,209.17,206.29,206.7,1659059.0,TSLA
683,2015-04-15,207.46,209.59,206.6,207.83,1952378.0,0.0,1.0,207.46,209.59,206.6,207.83,1952378.0,TSLA
684,2015-04-14,208.57,209.49,205.5,207.46,3025963.0,0.0,1.0,208.57,209.49,205.5,207.46,3025963.0,TSLA
685,2015-04-13,210.435,213.0,209.05,209.78,3758230.0,0.0,1.0,210.435,213.0,209.05,209.78,3758230.0,TSLA
686,2015-04-10,209.85,211.65,209.0,210.9,4067676.0,0.0,1.0,209.85,211.65,209.0,210.9,4067676.0,TSLA
687,2015-04-09,208.43,210.37,206.12,210.09,3800225.0,0.0,1.0,208.43,210.37,206.12,210.09,3800225.0,TSLA
688,2015-04-08,208.2,210.9,205.87,207.67,6303117.0,0.0,1.0,208.2,210.9,205.87,207.67,6303117.0,TSLA
689,2015-04-07,202.51,205.06,201.14,203.25,4347864.0,0.0,1.0,202.51,205.06,201.14,203.25,4347864.0,TSLA
690,2015-04-06,198.0,207.75,197.5,203.1,12455811.0,0.0,1.0,198.0,207.75,197.5,203.1,12455811.0,TSLA
691,2015-04-02,190.23,193.23,190.0,191.0,5010368.0,0.0,1.0,190.23,193.23,190.0,191.0,5010368.0,TSLA
692,2015-04-01,188.7,192.3,186.05,187.59,3794621.0,0.0,1.0,188.7,192.3,186.05,187.59,3794621.0,TSLA
693,2015-03-31,193.53,193.76,188.41,188.77,5026569.0,0.0,1.0,193.53,193.76,188.41,188.77,5026569.0,TSLA
694,2015-03-30,185.85,192.25,181.8,190.57,10089516.0,0.0,1.0,185.85,192.25,181.8,190.57,10089516.0,TSLA
695,2015-03-27,189.07,189.2899,181.4,185.0,8604947.0,0.0,1.0,189.07,189.2899,181.4,185.0,8604947.0,TSLA
696,2015-03-26,193.92,194.79,189.7,190.405,4127956.0,0.0,1.0,193.92,194.79,189.7,190.405,4127956.0,TSLA
697,2015-03-25,198.27,198.59,192.7,194.3,5730389.0,0.0,1.0,198.27,198.59,192.7,194.3,5730389.0,TSLA
698,2015-03-24,201.58,203.79,199.75,201.72,3649860.0,0.0,1.0,201.58,203.79,199.75,201.72,3649860.0,TSLA
699,2015-03-23,198.5,200.5,197.47,199.63,2631626.0,0.0,1.0,198.5,200.5,197.47,199.63,2631626.0,TSLA
700,2015-03-20,197.45,198.99,195.62099999999998,198.08,4269467.0,0.0,1.0,197.45,198.99,195.62099999999998,198.08,4269467.0,TSLA
701,2015-03-19,202.0,204.59,194.53,195.65,8475244.0,0.0,1.0,202.0,204.59,194.53,195.65,8475244.0,TSLA
702,2015-03-18,194.96,200.88,193.11,200.71,4820936.0,0.0,1.0,194.96,200.88,193.11,200.71,4820936.0,TSLA
703,2015-03-17,195.43,198.71,193.94,194.73,4894052.0,0.0,1.0,195.43,198.71,193.94,194.73,4894052.0,TSLA
704,2015-03-16,192.0,195.91,189.8,195.7,5628783.0,0.0,1.0,192.0,195.91,189.8,195.7,5628783.0,TSLA
705,2015-03-13,188.95,191.75,187.32,188.68,5434298.0,0.0,1.0,188.95,191.75,187.32,188.68,5434298.0,TSLA
706,2015-03-12,193.75,194.45,189.75,191.07,4149294.0,0.0,1.0,193.75,194.45,189.75,191.07,4149294.0,TSLA
707,2015-03-11,191.15,196.18,191.01,193.74,4974871.0,0.0,1.0,191.15,196.18,191.01,193.74,4974871.0,TSLA
708,2015-03-10,188.46,193.5,187.6,190.32,5579691.0,0.0,1.0,188.46,193.5,187.6,190.32,5579691.0,TSLA
709,2015-03-09,194.39,194.49,188.25,190.88,6736724.0,0.0,1.0,194.39,194.49,188.25,190.88,6736724.0,TSLA
710,2015-03-06,199.21,200.75,192.15099999999998,193.88,6712438.0,0.0,1.0,199.21,200.75,192.15099999999998,193.88,6712438.0,TSLA
711,2015-03-05,202.85,206.19,200.15,200.63,4877015.0,0.0,1.0,202.85,206.19,200.15,200.63,4877015.0,TSLA
712,2015-03-04,199.25,202.52,197.21,202.435,4221962.0,0.0,1.0,199.25,202.52,197.21,202.435,4221962.0,TSLA
713,2015-03-03,196.81,200.2435,195.32,199.56,4432329.0,0.0,1.0,196.81,200.2435,195.32,199.56,4432329.0,TSLA
714,2015-03-02,202.7,203.34,195.825,197.325,7922065.0,0.0,1.0,202.7,203.34,195.825,197.325,7922065.0,TSLA
715,2015-02-27,206.9,208.55,202.8,203.34,3882084.0,0.0,1.0,206.9,208.55,202.8,203.34,3882084.0,TSLA
716,2015-02-26,204.0,211.09,202.22,207.19,6472855.0,0.0,1.0,204.0,211.09,202.22,207.19,6472855.0,TSLA
717,2015-02-25,204.94,207.14,202.58,203.76,3909520.0,0.0,1.0,204.94,207.14,202.58,203.76,3909520.0,TSLA
718,2015-02-24,207.29,207.29,201.7,204.11,6603560.0,0.0,1.0,207.29,207.29,201.7,204.11,6603560.0,TSLA
719,2015-02-23,215.66,218.2,206.33,207.335,8499775.0,0.0,1.0,215.66,218.2,206.33,207.335,8499775.0,TSLA
720,2015-02-20,210.78,217.6,209.81,217.11,5982089.0,0.0,1.0,210.78,217.6,209.81,217.11,5982089.0,TSLA
721,2015-02-19,205.0,212.44,203.75,211.705,5154148.0,0.0,1.0,205.0,212.44,203.75,211.705,5154148.0,TSLA
722,2015-02-18,204.17,206.17,202.6,204.46,2713598.0,0.0,1.0,204.17,206.17,202.6,204.46,2713598.0,TSLA
723,2015-02-17,205.7,205.7,201.5,204.35,3979647.0,0.0,1.0,205.7,205.7,201.5,204.35,3979647.0,TSLA
724,2015-02-13,202.9,205.99,200.91,203.77,6191003.0,0.0,1.0,202.9,205.99,200.91,203.77,6191003.0,TSLA
725,2015-02-12,193.57,203.0882,193.28,202.88,15649607.0,0.0,1.0,193.57,203.0882,193.28,202.88,15649607.0,TSLA
726,2015-02-11,212.21,214.74,207.28,212.8,9769102.0,0.0,1.0,212.21,214.74,207.28,212.8,9769102.0,TSLA
727,2015-02-10,217.55,220.5,215.0,216.29,5390542.0,0.0,1.0,217.55,220.5,215.0,216.29,5390542.0,TSLA
728,2015-02-09,215.38,217.93,211.99,217.48,3472423.0,0.0,1.0,215.38,217.93,211.99,217.48,3472423.0,TSLA
729,2015-02-06,222.0,223.4,216.5001,217.36,3243931.0,0.0,1.0,222.0,223.4,216.5001,217.36,3243931.0,TSLA
730,2015-02-05,219.88,225.48,219.638,220.99,3522947.0,0.0,1.0,219.88,225.48,219.638,220.99,3522947.0,TSLA
731,2015-02-04,218.29,221.479,216.8,218.55,3305377.0,0.0,1.0,218.29,221.479,216.8,218.55,3305377.0,TSLA
732,2015-02-03,213.22,220.37,211.27,218.36,4826244.0,0.0,1.0,213.22,220.37,211.27,218.36,4826244.0,TSLA
733,2015-02-02,203.97,211.9499,203.3,210.94,4149186.0,0.0,1.0,203.97,211.9499,203.3,210.94,4149186.0,TSLA
734,2015-01-30,203.96,207.47,203.0,203.6,3006959.0,0.0,1.0,203.96,207.47,203.0,203.6,3006959.0,TSLA
735,2015-01-29,201.07,205.98,196.5,205.2,3548106.0,0.0,1.0,201.07,205.98,196.5,205.2,3548106.0,TSLA
736,2015-01-28,206.11,206.368,198.42,199.37,3149606.0,0.0,1.0,206.11,206.368,198.42,199.37,3149606.0,TSLA
737,2015-01-27,204.42,208.03,203.3,205.98,2781024.0,0.0,1.0,204.42,208.03,203.3,205.98,2781024.0,TSLA
738,2015-01-26,201.83,208.62,201.05,206.55,3234522.0,0.0,1.0,201.83,208.62,201.05,206.55,3234522.0,TSLA
739,2015-01-23,200.29,203.5,198.33,201.29,3442371.0,0.0,1.0,200.29,203.5,198.33,201.29,3442371.0,TSLA
740,2015-01-22,197.0,203.24,195.2,201.62,4116905.0,0.0,1.0,197.0,203.24,195.2,201.62,4116905.0,TSLA
741,2015-01-21,189.55,198.68,189.51,196.57,4153043.0,0.0,1.0,189.55,198.68,189.51,196.57,4153043.0,TSLA
742,2015-01-20,193.87,194.1199,187.04,191.93,4503182.0,0.0,1.0,193.87,194.1199,187.04,191.93,4503182.0,TSLA
743,2015-01-16,190.7,194.49,189.65,193.07,3603158.0,0.0,1.0,190.7,194.49,189.65,193.07,3603158.0,TSLA
744,2015-01-15,194.49,195.7499,190.0,191.87,5216524.0,0.0,1.0,194.49,195.7499,190.0,191.87,5216524.0,TSLA
745,2015-01-14,185.83,195.2,185.0,192.69,11551855.0,0.0,1.0,185.83,195.2,185.0,192.69,11551855.0,TSLA
746,2015-01-13,203.32,207.61,200.91099999999997,204.25,4477320.0,0.0,1.0,203.32,207.61,200.91099999999997,204.25,4477320.0,TSLA
747,2015-01-12,203.05,204.47,199.25,202.21,5950280.0,0.0,1.0,203.05,204.47,199.25,202.21,5950280.0,TSLA
748,2015-01-09,208.92,209.98,204.96,206.66,4580722.0,0.0,1.0,208.92,209.98,204.96,206.66,4580722.0,TSLA
749,2015-01-08,212.81,213.7999,210.01,210.615,3442509.0,0.0,1.0,212.81,213.7999,210.01,210.615,3442509.0,TSLA
750,2015-01-07,213.35,214.78,209.78,210.95,2968390.0,0.0,1.0,213.35,214.78,209.78,210.95,2968390.0,TSLA
751,2015-01-06,210.06,214.2,204.21,211.28,6261936.0,0.0,1.0,210.06,214.2,204.21,211.28,6261936.0,TSLA
752,2015-01-05,214.55,216.5,207.1626,210.09,5368477.0,0.0,1.0,214.55,216.5,207.1626,210.09,5368477.0,TSLA
753,2015-01-02,222.87,223.25,213.26,219.31,4764443.0,0.0,1.0,222.87,223.25,213.26,219.31,4764443.0,TSLA
0,2017-12-29,218.16,218.9,215.0,215.26,37843.0,0.0,1.0,218.16,218.9,215.0,215.26,37843.0,COKE
1,2017-12-28,219.56,220.4,216.82,216.83,40724.0,0.0,1.0,219.56,220.4,216.82,216.83,40724.0,COKE
2,2017-12-27,218.09,220.125,216.81,219.52,76257.0,0.0,1.0,218.09,220.125,216.81,219.52,76257.0,COKE
3,2017-12-26,222.0,222.9702,217.64,218.66,68283.0,0.0,1.0,222.0,222.9702,217.64,218.66,68283.0,COKE
4,2017-12-22,225.3,227.45,221.57,221.97,30849.0,0.0,1.0,225.3,227.45,221.57,221.97,30849.0,COKE
5,2017-12-21,223.05,229.43,222.07,224.06,79723.0,0.0,1.0,223.05,229.43,222.07,224.06,79723.0,COKE
6,2017-12-20,221.07,223.95,220.91,222.57,30739.0,0.0,1.0,221.07,223.95,220.91,222.57,30739.0,COKE
7,2017-12-19,224.85,225.5,221.27,222.34,51151.0,0.0,1.0,224.85,225.5,221.27,222.34,51151.0,COKE
8,2017-12-18,227.91,230.0,223.25,224.61,40821.0,0.0,1.0,227.91,230.0,223.25,224.61,40821.0,COKE
9,2017-12-15,217.31,226.48,216.084,226.39,139105.0,0.0,1.0,217.31,226.48,216.084,226.39,139105.0,COKE
10,2017-12-14,219.7,220.0,216.0,216.8,62075.0,0.0,1.0,219.7,220.0,216.0,216.8,62075.0,COKE
11,2017-12-13,223.2,226.3,218.18,218.54,65544.0,0.0,1.0,223.2,226.3,218.18,218.54,65544.0,COKE
12,2017-12-12,227.41,229.47,222.01,223.23,66880.0,0.0,1.0,227.41,229.47,222.01,223.23,66880.0,COKE
13,2017-12-11,225.01,229.0045,222.1,227.52,71677.0,0.0,1.0,225.01,229.0045,222.1,227.52,71677.0,COKE
14,2017-12-08,226.91,226.91,220.29,224.97,66429.0,0.0,1.0,226.91,226.91,220.29,224.97,66429.0,COKE
15,2017-12-07,218.97,225.25,213.35,225.2,69186.0,0.0,1.0,218.97,225.25,213.35,225.2,69186.0,COKE
16,2017-12-06,211.34,220.0,211.34,218.88,35462.0,0.0,1.0,211.34,220.0,211.34,218.88,35462.0,COKE
17,2017-12-05,212.31,213.49,210.38,211.6,37089.0,0.0,1.0,212.31,213.49,210.38,211.6,37089.0,COKE
18,2017-12-04,218.3,219.5,212.1,212.69,51822.0,0.0,1.0,218.3,219.5,212.1,212.69,51822.0,COKE
19,2017-12-01,215.02,218.59,212.4,216.93,50136.0,0.0,1.0,215.02,218.59,212.4,216.93,50136.0,COKE
20,2017-11-30,212.16,216.12,211.5,215.71,58505.0,0.0,1.0,212.16,216.12,211.5,215.71,58505.0,COKE
21,2017-11-29,209.13,212.64,207.5,211.44,67593.0,0.0,1.0,209.13,212.64,207.5,211.44,67593.0,COKE
22,2017-11-28,205.15,209.54,203.85,207.05,78724.0,0.0,1.0,205.15,209.54,203.85,207.05,78724.0,COKE
23,2017-11-27,203.85,206.25,203.144,205.51,47062.0,0.0,1.0,203.85,206.25,203.144,205.51,47062.0,COKE
24,2017-11-24,204.08,206.58,202.5,204.55,17848.0,0.0,1.0,204.08,206.58,202.5,204.55,17848.0,COKE
25,2017-11-22,206.64,207.48,203.99,204.55,40354.0,0.0,1.0,206.64,207.48,203.99,204.55,40354.0,COKE
26,2017-11-21,204.26,207.42,203.14,207.42,46929.0,0.0,1.0,204.26,207.42,203.14,207.42,46929.0,COKE
27,2017-11-20,202.86,204.5,200.0,204.26,63204.0,0.0,1.0,202.86,204.5,200.0,204.26,63204.0,COKE
28,2017-11-17,202.83,205.5,202.23,202.74,36954.0,0.0,1.0,202.83,205.5,202.23,202.74,36954.0,COKE
29,2017-11-16,200.11,205.59,200.11,204.42,59341.0,0.0,1.0,200.11,205.59,200.11,204.42,59341.0,COKE
30,2017-11-15,201.84,203.864,198.905,199.88,59118.0,0.0,1.0,201.84,203.864,198.905,199.88,59118.0,COKE
31,2017-11-14,202.25,207.2,202.25,204.15,68079.0,0.0,1.0,202.25,207.2,202.25,204.15,68079.0,COKE
32,2017-11-13,195.87,204.79,195.87,202.12,52890.0,0.0,1.0,195.87,204.79,195.87,202.12,52890.0,COKE
33,2017-11-10,197.48,200.6,194.335,195.87,59935.0,0.0,1.0,197.48,200.6,194.335,195.87,59935.0,COKE
34,2017-11-09,204.56,204.7,198.0,198.005,80034.0,0.0,1.0,204.56,204.7,198.0,198.005,80034.0,COKE
35,2017-11-07,224.12,225.25,221.36,223.93,32602.0,0.0,1.0,224.12,225.25,221.36,223.93,32602.0,COKE
36,2017-11-06,223.56,225.245,223.0,224.26,31096.0,0.0,1.0,223.56,225.245,223.0,224.26,31096.0,COKE
37,2017-11-03,225.2,225.8,222.3336,224.19,18811.0,0.0,1.0,225.2,225.8,222.3336,224.19,18811.0,COKE
38,2017-11-02,225.13,225.9,223.36,224.42,19721.0,0.0,1.0,225.13,225.9,223.36,224.42,19721.0,COKE
39,2017-11-01,226.25,228.11,224.06,224.7,34544.0,0.0,1.0,226.25,228.11,224.06,224.7,34544.0,COKE
40,2017-10-31,222.32,227.69,221.57,225.56,30881.0,0.0,1.0,222.32,227.69,221.57,225.56,30881.0,COKE
41,2017-10-30,222.16,223.36,220.25,221.02,22444.0,0.0,1.0,222.16,223.36,220.25,221.02,22444.0,COKE
42,2017-10-27,224.95,225.34,221.97,222.57,28082.0,0.0,1.0,224.95,225.34,221.97,222.57,28082.0,COKE
43,2017-10-26,222.95,225.775,222.65,223.86,18699.0,0.25,1.0,222.95,225.775,222.65,223.86,18699.0,COKE
44,2017-10-25,223.4,224.59,220.9,223.39,22261.0,0.0,1.0,223.15079202177998,224.33946454866,220.65358083083999,223.14080317701,22261.0,COKE
45,2017-10-24,225.31,225.915,221.82,223.8,29588.0,0.0,1.0,225.05866137165,225.66298647985002,221.57255454910998,223.55034581232002,29588.0,COKE
46,2017-10-23,225.41,226.49,224.01,224.22,32215.0,0.0,1.0,225.15854981929002,226.23734505377,223.76011155236,223.9698772924,32215.0,COKE
47,2017-10-20,227.47,227.9,224.17,224.84,18939.0,0.0,1.0,227.21625184061,227.64577216544998,223.91993306857998,224.58918566775,18939.0,COKE
48,2017-10-19,226.3,227.3,223.81,225.74,22419.0,0.0,1.0,226.04755700326,227.04644147962998,223.56033465709,225.48818169649,22419.0,COKE
49,2017-10-18,226.0,227.955,222.5,226.28,20171.0,0.0,1.0,225.74789166035,227.70071081166,222.25179599304002,226.02757931372997,20171.0,COKE
50,2017-10-17,227.0,227.2344,222.79,225.9,38494.0,0.0,1.0,226.74677613672,226.98091465797995,222.54147249119,225.64800321271,38494.0,COKE
51,2017-10-16,224.85,228.03,224.85,227.1,30943.0,0.0,1.0,224.59917451252002,227.77562714738,224.59917451252002,226.84666458436,30943.0,COKE
52,2017-10-13,225.99,227.9,225.3,225.3,28238.0,0.0,1.0,225.73790281558,227.64577216544998,225.04867252688,225.04867252688,28238.0,COKE
53,2017-10-12,226.37,226.4,224.6592,225.51,27461.0,0.0,1.0,226.1174789166,226.14744545089002,224.40858735442,225.25843826692002,27461.0,COKE
54,2017-10-11,223.37,227.37,223.37,226.37,39864.0,0.0,1.0,223.12082548747998,227.11636339297996,223.12082548747998,226.1174789166,39864.0,COKE
55,2017-10-10,221.48,223.49,219.9593,223.32,30447.0,0.0,1.0,221.23293382714002,223.24069162465,219.71393020391997,223.07088126367,30447.0,COKE
56,2017-10-09,219.5,223.3992,218.91,220.6,40653.0,0.0,1.0,219.25514256391997,223.14999291419,218.66580072285998,220.35391548792998,40653.0,COKE
57,2017-10-06,221.13,221.13,217.9042,218.91,33598.0,0.0,1.0,220.88332426041,220.88332426041,217.66112271652,218.66580072285998,33598.0,COKE
58,2017-10-05,221.6,223.47,220.12,221.53,48982.0,0.0,1.0,221.3527999643,223.22071393512002,219.87445093927,221.28287805096,48982.0,COKE
59,2017-10-04,219.45,220.91,217.765,220.45,20323.0,0.0,1.0,219.2051983401,220.66356967561,217.52207799741,220.20408281647002,20323.0,COKE
60,2017-10-03,219.0125,219.8,217.12,219.0,38249.0,0.0,1.0,218.76818638169,219.55480790682998,216.87779751015,218.75570032573003,38249.0,COKE
61,2017-10-02,216.92,218.92,215.485,217.96,29768.0,0.0,1.0,216.67802061487998,218.67578956762,215.24462139128002,217.7168604703,29768.0,COKE
62,2017-09-29,215.69,218.13,213.67,215.75,29541.0,0.0,1.0,215.44939270893997,217.88667083129,213.43164606666,215.50932577752,29541.0,COKE
63,2017-09-28,213.1,216.27,210.87,215.01,46239.0,0.0,1.0,212.86228191513,216.02874570523,210.63476953281997,214.770151265,46239.0,COKE
64,2017-09-27,211.11,213.54,208.005,213.05,40641.0,0.0,1.0,210.87450180715,213.30179108474,207.77296550801003,212.81233769131,40641.0,COKE
65,2017-09-26,210.18,214.0,208.79,210.25,40510.0,0.0,1.0,209.94553924412,213.76127794387,208.55708982196,210.01546115746999,40510.0,COKE
66,2017-09-25,208.57,211.01,208.57,210.62,39521.0,0.0,1.0,208.33733523716,210.77461335951,208.33733523716,210.38504841373,39521.0,COKE
67,2017-09-22,209.05,210.8,208.42,209.3,29513.0,0.0,1.0,208.81679978582,210.56484761947,208.1875025657,209.06652090491002,29513.0,COKE
68,2017-09-21,208.95,209.8091,207.805,208.77,27328.0,0.0,1.0,208.71691133818,209.57505299182998,207.57318861272998,208.53711213243,27328.0,COKE
69,2017-09-20,210.77,212.135,208.0,209.58,30616.0,0.0,1.0,210.53488108518002,211.89835839543,207.76797108563,209.34620855830002,30616.0,COKE
70,2017-09-19,211.18,214.63,209.285,211.39,32377.0,0.0,1.0,210.94442372049,214.39057516397997,209.05153763777,211.15418946053,32377.0,COKE
71,2017-09-18,208.41,211.97,208.41,210.89,41200.0,0.0,1.0,208.17751372093997,211.73354245682998,208.17751372093997,210.65474722235,41200.0,COKE
72,2017-09-15,208.05,209.9475,206.81,208.89,66119.0,0.0,1.0,207.81791530945,209.71329860336002,206.57929855874,208.6569782696,66119.0,COKE
73,2017-09-14,210.99,210.99,207.37,208.99,32771.0,0.0,1.0,210.75463566998002,210.75463566998002,207.13867386551001,208.75686671724,32771.0,COKE
74,2017-09-13,212.62,214.6299,210.24,211.18,21571.0,0.0,1.0,212.38281736647,214.39047527553,210.0054723127,210.94442372049,21571.0,COKE
75,2017-09-12,216.46,216.5,211.95,212.89,19115.0,0.0,1.0,216.21853375573997,216.2584891348,211.7135647673,212.65251617509,19115.0,COKE
76,2017-09-11,213.94,216.68,212.83,215.06,29404.0,0.0,1.0,213.70134487528,216.43828834055,212.59258310651,214.82009548882,29404.0,COKE
77,2017-09-08,210.271,212.5,210.271,212.29,15511.0,0.0,1.0,210.03643773147,212.26295122931,210.03643773147,212.05318548927,15511.0,COKE
78,2017-09-07,212.91,212.91,210.83,212.47,23512.0,0.0,1.0,212.67249386461998,212.67249386461998,210.59481415375998,212.23298469501998,23512.0,COKE
79,2017-09-06,210.58,213.0716,209.72,212.5,23283.0,0.0,1.0,210.34509303467,212.83391359599997,209.48605238499002,212.26295122931,23283.0,COKE
80,2017-09-05,212.99,212.99,209.4544,210.75,21666.0,0.0,1.0,212.75240462272998,212.75240462272998,209.22074866806,210.51490339564998,21666.0,COKE
81,2017-09-01,213.81,217.0927,208.64700000000002,212.95,27788.0,0.0,1.0,213.57148989336002,216.85052796395001,208.41424934184,212.71244924367,27788.0,COKE
82,2017-08-31,212.33,217.45,212.33,213.59,40337.0,0.0,1.0,212.09314086832,217.20742938735,212.09314086832,213.35173530855,40337.0,COKE
83,2017-08-30,209.83,212.95,209.83,211.67,32005.0,0.0,1.0,209.59592967739,212.71244924367,209.59592967739,211.43387711391998,32005.0,COKE
84,2017-08-29,205.64,209.99,205.64,209.58,34428.0,0.0,1.0,205.41060372139,209.75575119361,205.41060372139,209.34620855830002,34428.0,COKE
85,2017-08-28,202.15,206.2,202.15,205.96,22777.0,0.0,1.0,201.92449689883998,205.96997902816003,201.92449689883998,205.73024675383,22777.0,COKE
86,2017-08-25,208.98,210.0,202.5,202.64,28942.0,0.0,1.0,208.74687787246998,209.76574003836998,202.27410646557,202.41395029227002,28942.0,COKE
87,2017-08-24,208.73,209.49,206.06,208.19,34592.0,0.0,1.0,208.49715675338,209.25630895542,205.83013520146,207.95775913614,34592.0,COKE
88,2017-08-23,209.3,210.9,207.215,208.73,26436.0,0.0,1.0,209.06652090491002,210.66473606711003,206.98384677167,208.49715675338,26436.0,COKE
89,2017-08-22,205.64,211.74,204.63,210.07,27917.0,0.0,1.0,205.41060372139,211.50379902726002,204.40173040025002,209.83566195172,27917.0,COKE
90,2017-08-21,204.87,207.78,204.0,205.18,25507.0,0.0,1.0,204.64146267458,207.54821650083,203.77243318013,204.95111686226002,25507.0,COKE
91,2017-08-18,206.22,208.11,201.54,204.67,28749.0,0.0,1.0,205.98995671768,207.87784837803002,201.31517736826,204.4416857793,28749.0,COKE
92,2017-08-17,213.34,215.7684,206.16,208.22,36035.0,0.0,1.0,213.10201418946,215.52770525188998,205.9300236491,207.98772567043,36035.0,COKE
93,2017-08-16,212.2,213.6196,212.2,213.36,26870.0,0.0,1.0,211.9632858864,213.38130228904998,211.9632858864,213.12199187898997,26870.0,COKE
94,2017-08-15,211.49,212.54,208.55,212.2,27441.0,0.0,1.0,211.25407790817002,212.30290660836002,208.31735754763,211.9632858864,27441.0,COKE
95,2017-08-14,210.79,211.7309,209.0101,210.54,35869.0,0.0,1.0,210.55485877471,211.49470917853,208.77694429521,210.30513765562,35869.0,COKE
96,2017-08-11,211.08,212.7226,208.8,208.81,31471.0,0.0,1.0,210.84453527285999,212.48530291375,208.56707866673,208.57706751149,31471.0,COKE
97,2017-08-10,208.01,212.1388,208.01,210.97,61907.0,0.0,1.0,207.77795993038998,211.90215415643996,207.77795993038998,210.73465798046,61907.0,COKE
98,2017-08-09,241.94,241.94,200.1,206.835,147681.0,0.0,1.0,241.67011021372997,241.67011021372997,199.87678372228,206.60427067064998,147681.0,COKE
99,2017-08-08,242.18,244.8,240.3,242.45,28599.0,0.0,1.0,241.90984248806,244.52691981616002,240.03193967247998,242.17954129668,28599.0,COKE
100,2017-08-07,239.1,242.965,239.1,242.52,15693.0,0.0,1.0,238.83327830082996,242.69396680202004,238.83327830082996,242.24946321002997,15693.0,COKE
101,2017-08-04,239.92,240.13,237.0001,238.8,13121.0,0.0,1.0,239.65236357146,239.8621293115,236.73572078889998,238.53361295792004,13121.0,COKE
102,2017-08-03,241.6046,241.6046,237.5,238.4,17072.0,0.0,1.0,241.33508436035999,241.33508436035999,237.23506313864,238.13405916737003,17072.0,COKE
103,2017-08-02,240.05,240.97,236.37,238.5,21459.0,0.0,1.0,239.78221855339,240.70119227165,236.10632368034,238.23394761500998,21459.0,COKE
104,2017-08-01,241.92,242.33,239.82,240.08,21838.0,0.0,1.0,241.65013252421002,242.05967515952003,239.55247512382005,239.81218508767998,21838.0,COKE
105,2017-07-31,241.57,244.5376,239.19,240.09,23675.0,0.0,1.0,241.30052295747998,244.26481252956,238.92317790371,239.82217393244,23675.0,COKE
106,2017-07-28,243.61,245.5,239.56,240.54,20720.0,0.0,1.0,243.33824728927996,245.22613894962,239.29276515997,240.27167194681,20720.0,COKE
107,2017-07-27,242.53,249.54,242.53,244.04,36494.0,0.0,1.0,242.25945205479,249.26163223417004,242.25945205479,243.76776761412003,36494.0,COKE
108,2017-07-26,239.39,242.19,238.6701,241.87,22335.0,0.25,1.0,239.12295479897998,241.91983133282997,238.40385786444,241.60018830039,22335.0,COKE
109,2017-07-25,239.48,239.7,237.0,238.09,15335.0,0.0,1.0,238.96585616296002,239.18538384107998,236.49118051872003,237.57884037848999,15335.0,COKE
110,2017-07-24,241.86,241.86,237.5,238.33,31932.0,0.0,1.0,241.34074649898,241.34074649898,236.99010705990003,237.81832511825002,31932.0,COKE
111,2017-07-21,243.22,244.6717,239.85,240.86,28626.0,0.0,1.0,242.69782669098,244.14641001063998,239.33506180343997,240.34289341662003,28626.0,COKE
112,2017-07-20,238.03,242.73,236.42,241.8,36312.0,0.0,1.0,237.51896919355,242.20887868063,235.91242573095002,241.28087531403,36312.0,COKE
113,2017-07-19,234.15,238.83,234.15,236.4,37325.0,0.0,1.0,233.647299234,238.31725165942996,233.647299234,235.8924686693,37325.0,COKE
114,2017-07-18,236.65,238.95,234.12,234.15,40505.0,0.0,1.0,236.14193193989,238.43699402932003,233.61736364153,233.647299234,40505.0,COKE
115,2017-07-17,235.0,239.5,232.52,236.82,51048.0,0.0,1.0,234.495474354,238.98581322461,232.02079870976002,236.31156696389,51048.0,COKE
116,2017-07-14,229.48,236.0,229.48,235.55,33821.0,0.0,1.0,228.98732533939,235.49332743636,228.98732533939,235.0442935493,33821.0,COKE
117,2017-07-13,232.21,232.21,225.76,229.84,28764.0,0.0,1.0,231.71146425422995,231.71146425422995,225.27531187302003,229.34655244904,28764.0,COKE
118,2017-07-12,228.68,232.31,228.5,232.31,32306.0,0.0,1.0,228.18904287349997,231.81124956246003,228.00942931867996,231.81124956246003,32306.0,COKE
119,2017-07-11,225.96,229.77,225.96,227.49,43515.0,0.0,1.0,225.47488248948997,229.27670273327004,225.47488248948997,227.0015977055,43515.0,COKE
120,2017-07-10,228.97,229.48,225.22,226.56,49126.0,0.0,1.0,228.47842026739,228.98732533939,224.73647120855,226.07359433891003,49126.0,COKE
121,2017-07-07,225.55,229.6972,225.1157,226.96,23878.0,0.0,1.0,225.06576272572997,229.20405902887995,224.63239513206003,226.47273557185002,23878.0,COKE
122,2017-07-06,222.78,226.14,220.81,225.09,24868.0,0.0,1.0,222.30170968758998,225.65449604432004,220.33593911535,224.60675030784,24868.0,COKE
123,2017-07-05,224.26,225.33,221.45,224.88,29397.0,0.0,1.0,223.77853224947998,224.84623504761,220.97456508806,224.39720116055,29397.0,COKE
124,2017-07-03,229.08,229.96,223.51,224.26,12488.0,0.0,1.0,228.58818410645,229.46629481892003,223.03014243772003,223.77853224947998,12488.0,COKE
125,2017-06-30,232.01,234.54,228.44,228.87,18659.0,0.0,1.0,231.51189363775,234.03646193612002,227.94955813374,228.37863495915002,18659.0,COKE
126,2017-06-29,233.52,234.21,229.88,230.75,18038.0,0.0,1.0,233.01865179211003,233.70717041893997,229.38646657232997,230.25459875398,18038.0,COKE
127,2017-06-28,228.07,234.93,228.07,233.11,25875.0,0.0,1.0,227.58035249327003,234.42562463823998,227.58035249327003,232.60953202835,25875.0,COKE
128,2017-06-27,232.73,232.86,227.37,227.37,30972.0,0.0,1.0,232.23034785705002,232.36006875776002,226.88185533562,226.88185533562,30972.0,COKE
129,2017-06-26,235.79,237.58,232.61,233.82,39544.0,0.0,1.0,235.28377828907003,237.06993530648998,232.11060548717003,233.31800771682003,39544.0,COKE
130,2017-06-23,233.13,235.73,231.64,235.66,30587.0,0.0,1.0,232.62948908999002,235.22390710412003,231.14268799727998,235.15405738836003,30587.0,COKE
131,2017-06-22,234.83,235.09,233.04,233.05,19797.0,0.0,1.0,234.32583933,234.58528113142003,232.53968231258,232.54966084341,19797.0,COKE
132,2017-06-21,234.95,236.5,232.607,234.79,19095.0,0.0,1.0,234.44558169988997,235.99225397753997,232.10761192792003,234.28592520671,19095.0,COKE
133,2017-06-20,235.67,235.76,232.85,235.38,31771.0,0.0,1.0,235.16403591917998,235.25384269659,232.35009022692998,234.8746585253,31771.0,COKE
134,2017-06-19,234.7,237.8477,234.7,235.89,21531.0,0.0,1.0,234.19611842930001,237.33706057663,234.19611842930001,235.3835635973,21531.0,COKE
135,2017-06-16,237.16,237.26,231.28,234.08,59345.0,0.0,1.0,236.6508370119,236.75062232012996,230.78346088762996,233.57744951822997,59345.0,COKE
136,2017-06-15,233.98,240.45,231.51,238.87,37714.0,0.0,1.0,233.47766421,239.93377365285,231.01296709657998,238.35716578273,37714.0,COKE
137,2017-06-14,232.0,236.52,231.74,236.28,25885.0,0.0,1.0,231.50191510692997,236.01221103919,231.24247330552,235.77272629942001,25885.0,COKE
138,2017-06-13,229.57,231.69,227.94,231.69,39459.0,0.0,1.0,229.07713211680002,231.1925806514,227.45063159256,231.1925806514,39459.0,COKE
139,2017-06-12,226.52,229.8948,224.0,228.64,26567.0,0.0,1.0,226.03368021561002,229.40123479794997,223.51909044807002,228.14912875021,26567.0,COKE
140,2017-06-09,229.11,232.38,225.0,227.06,28317.0,0.0,1.0,228.61811969892003,231.88109927822998,224.51694353042998,226.57252088008,28317.0,COKE
141,2017-06-08,230.22,231.1,226.03,228.85,30728.0,0.0,1.0,229.72573662032997,230.60384733281003,225.54473220526,228.3586778975,30728.0,COKE
142,2017-06-07,226.66,230.42,225.25,230.11,27355.0,0.0,1.0,226.17337964714,229.92530723681,224.76640680102003,229.61597278128,27355.0,COKE
143,2017-06-06,225.99,229.56,224.025,226.41,42229.0,0.0,1.0,225.50481808196,229.06715358598,223.54403677512997,225.92391637654998,42229.0,COKE
144,2017-06-05,232.94,232.94,225.91,225.91,47407.0,0.0,1.0,232.43989700435,232.43989700435,225.42498983537,225.42498983537,47407.0,COKE
145,2017-06-02,232.78,235.78,231.22,231.75,47293.0,0.0,1.0,232.28024051117,235.27379975824,230.72358970268996,231.25245183634,47293.0,COKE
146,2017-06-01,228.48,231.46,225.28,231.21,57125.0,0.0,1.0,227.98947225703,230.96307444246003,224.79634239349,230.71361117187,57125.0,COKE
147,2017-05-31,228.2,228.2,225.14,227.74,83995.0,0.0,1.0,227.71007339397002,227.71007339397002,224.65664296196,227.25106097608997,83995.0,COKE
148,2017-05-30,226.02,228.5,223.55,227.41,67287.0,0.0,1.0,225.53475367442996,228.00942931867996,223.07005656101,226.92176945891003,67287.0,COKE
149,2017-05-26,224.4,228.7,222.2045,225.67,46405.0,0.0,1.0,223.91823168101,228.20899993515,221.7274452387,225.18550509561,46405.0,COKE
150,2017-05-25,226.55,229.84,219.54,223.06,71284.0,0.0,1.0,226.06361580808,229.34655244904,219.06866570076,222.58110855065,71284.0,COKE
151,2017-05-24,215.85,227.23,215.65,225.25,104375.0,0.0,1.0,215.38658782686,226.74215590409,215.18701721038997,224.76640680102003,104375.0,COKE
152,2017-05-23,215.81,217.7,213.0,215.11,39637.0,0.0,1.0,215.34667370356001,217.23261602922,212.54270654214,214.64817654591,39637.0,COKE
153,2017-05-22,205.47,216.05,205.46,214.42,66122.0,0.0,1.0,205.02887283199,215.58615844333,205.01889430116,213.95965791909,66122.0,COKE
154,2017-05-19,201.89,205.5,200.915,204.42,45471.0,0.0,1.0,201.45655879715,205.05880842445998,200.48365204185,203.98112709551003,45471.0,COKE
155,2017-05-18,200.17,203.51,199.64,201.56,70318.0,0.0,1.0,199.74025149548999,203.07308079057,199.21138936184,201.12726727996997,70318.0,COKE
156,2017-05-17,198.22,201.635,197.53,199.82,67989.0,0.0,1.0,197.79443798490001,201.20210626115002,197.10591935807,199.39100291667,67989.0,COKE
157,2017-05-16,199.99,202.0,199.14,200.11,64280.0,0.0,1.0,199.56063794067,201.56632263621003,198.71246282066002,199.68038031055,64280.0,COKE
158,2017-05-15,199.85,202.445,199.1,199.3,53591.0,0.0,1.0,199.42093850913997,202.01036725786,198.67254869737,198.87211931384,53591.0,COKE
159,2017-05-12,204.54,204.54,198.1055,199.93,39849.0,0.0,1.0,204.10086946538996,204.10086946538996,197.68018380696998,199.50076675573,39849.0,COKE
160,2017-05-11,205.09,206.5,202.74,203.67,50998.0,0.0,1.0,204.64968866069,206.05666150681998,202.30473391715,203.23273728374,50998.0,COKE
161,2017-05-10,202.01,209.0,195.95,204.57,89297.0,0.0,1.0,201.57630116702998,208.55129421271,195.52931148794,204.13080505787,89297.0,COKE
162,2017-05-09,204.73,205.68,202.05,203.15,45811.0,0.0,1.0,204.29046155104,205.23842197928002,201.61621529031999,202.71385368091998,45811.0,COKE
163,2017-05-08,205.74,206.34,203.3567,205.0,37731.0,0.0,1.0,205.29829316422,205.89700501363998,202.92010991304002,204.55988188327999,37731.0,COKE
164,2017-05-05,205.38,206.38,203.33,205.74,31204.0,0.0,1.0,204.93906605458,205.93691913693002,202.89346723573996,205.29829316422,31204.0,COKE
165,2017-05-04,204.7,205.875,203.25,205.15,41164.0,0.0,1.0,204.26052595856999,205.43300333034,202.81363898915,204.70955984563,41164.0,COKE
166,2017-05-03,206.7,210.765,203.5,204.19,51353.0,0.0,1.0,206.25623212328998,210.31250490307,203.06310225974,203.75162088656998,51353.0,COKE
167,2017-05-02,210.61,213.65,206.9,207.0,59978.0,0.0,1.0,210.1578376753,213.19131104567,206.45580273976003,206.55558804799,59978.0,COKE
168,2017-05-01,213.36,214.5441,208.1772,209.65,38576.0,0.0,1.0,212.90193365179002,214.08349148661,207.73026069654998,209.19989871624,38576.0,COKE
169,2017-04-28,210.11,213.39,207.49400000000003,211.86,30435.0,0.0,1.0,209.65891113413002,212.93186924426,207.04852747068,211.40515402825,30435.0,COKE
170,2017-04-27,208.62,211.21,208.46,209.92,35320.0,0.0,1.0,208.17211004141004,210.75654952472001,208.01245354823996,209.46931904848,35320.0,COKE
171,2017-04-26,206.11,210.1809,205.73,208.35,33989.0,0.25,1.0,205.66749880470002,209.72965891766998,205.2883146334,207.90268970917998,33989.0,COKE
172,2017-04-25,210.68,214.71,205.75,207.29,77664.0,0.0,1.0,209.97573666313,213.99226513641997,205.06221671938,206.59706879106002,77664.0,COKE
173,2017-04-24,206.02,210.89,206.02,209.1,31422.0,0.0,1.0,205.33131416051998,210.18503467291,205.33131416051998,208.40101830388,31422.0,COKE
174,2017-04-21,209.3,209.555,203.42,204.9,34205.0,0.0,1.0,208.60034974176003,208.85449732506,202.74000546808,204.21505810839,34205.0,COKE
175,2017-04-20,208.82,210.25,207.5,209.82,37287.0,0.0,1.0,208.12195429085,209.54717407169,206.80636680083,209.11861148025002,37287.0,COKE
176,2017-04-19,208.51,209.3399,207.1686,208.23,18676.0,0.0,1.0,207.81299056213,208.64011636362,206.47607460826998,207.5339265491,18676.0,COKE
177,2017-04-18,207.4,209.92,205.01,207.39,27817.0,0.0,1.0,206.70670108189,209.21827719919,204.32469039922,206.69673451,27817.0,COKE
178,2017-04-17,203.29,207.56,203.0,207.45,19604.0,0.0,1.0,202.61044003345,206.86616623220002,202.32140944853,206.75653394136,19604.0,COKE
179,2017-04-13,201.77,204.78,201.63,202.18,23848.0,0.0,1.0,201.09552110556,204.09545924566,200.95598909905,201.50415055321997,23848.0,COKE
180,2017-04-12,203.77,204.01,200.91,202.51,19889.0,0.0,1.0,203.08883548437,203.32803320981998,200.23839592268,201.83304742572,19889.0,COKE
181,2017-04-11,204.59,204.59,202.73,203.91,23049.0,0.0,1.0,203.90609437968,203.90609437968,202.05231200739,203.22836749088,23049.0,COKE
182,2017-04-10,199.46,205.6999,199.46,204.34,35401.0,0.0,1.0,198.79324299805,205.01228419419,198.79324299805,203.65693008233,35401.0,COKE
183,2017-04-07,198.46,200.36,198.42,199.21,51787.0,0.0,1.0,197.79658580863997,199.69023446851003,197.75671952106998,198.5440787007,51787.0,COKE
184,2017-04-06,199.8,199.8,198.1,198.67,25658.0,0.0,1.0,199.13210644244,199.13210644244,197.43778922046002,198.00588381842,25658.0,COKE
185,2017-04-05,202.45,202.45,199.65,199.67,32741.0,0.0,1.0,201.77324799436002,201.77324799436002,198.98260786403,199.00254100781999,32741.0,COKE
186,2017-04-04,199.32,202.65,199.32,202.02,40316.0,0.0,1.0,198.65371099153,201.97257943224,198.65371099153,201.34468540291002,40316.0,COKE
187,2017-04-03,206.1,206.1,199.08,199.31,48044.0,0.0,1.0,205.41104673567003,205.41104673567003,198.41451326606997,198.64374441964,48044.0,COKE
188,2017-03-31,203.56,207.4,203.34,206.02,54283.0,0.0,1.0,202.87953747459,206.70670108189,202.66027289292,205.33131416051998,54283.0,COKE
189,2017-03-30,202.94,204.245,201.0,203.75,38339.0,0.0,1.0,202.26161001716,203.56224764932998,200.32809506972,203.06890234058,38339.0,COKE
190,2017-03-29,201.6,202.9,200.315,202.26,39781.0,0.0,1.0,200.92608938336997,202.22174372959,199.64538489498,201.58388312837,39781.0,COKE
191,2017-03-28,199.21,202.43,198.05,202.0,48828.0,0.0,1.0,198.5440787007,201.75331485056998,197.38795636099,201.32475225913,48828.0,COKE
192,2017-03-27,196.2,200.7532,196.0,199.38,45037.0,0.0,1.0,195.54414056060003,200.08212007538003,195.34480912272,198.71351042288998,45037.0,COKE
193,2017-03-24,198.79,198.9,197.14,197.28,32857.0,0.0,1.0,198.12548268115,198.23511497198,196.48099831863,196.62053032514999,32857.0,COKE
194,2017-03-23,195.05,200.58,195.05,198.52,71826.0,0.0,1.0,194.39798479278,199.90949905018002,194.39798479278,197.85638524000998,71826.0,COKE
195,2017-03-22,193.69,196.7,193.69,195.83,64472.0,0.0,1.0,193.0425310152,196.04246915529998,193.0425310152,195.17537740051998,64472.0,COKE
196,2017-03-21,195.62,198.0,194.5,195.0,84132.0,0.0,1.0,194.96607939073996,197.33812350152002,193.84982333861,194.34815193331002,84132.0,COKE
197,2017-03-20,194.27,195.6999,192.6371,195.23,45496.0,0.0,1.0,193.62059218505001,195.04571230018,191.99315066048,194.57738308688,45496.0,COKE
198,2017-03-17,192.08,195.74,192.08,194.03,120610.0,0.0,1.0,191.43791294026002,195.08567825347,191.43791294026002,193.3813944596,120610.0,COKE
199,2017-03-16,188.76,193.78,188.76,192.38,104846.0,0.0,1.0,188.12901107145,193.13223016223998,188.12901107145,191.73691009708,104846.0,COKE
200,2017-03-15,185.62,191.6,183.19,189.04,929451.0,0.0,1.0,184.99950749673,190.95951748935002,182.57763052648,188.40807508448003,929451.0,COKE
201,2017-03-14,179.49,188.39,178.5,186.5,256007.0,0.0,1.0,178.88999892569998,187.76024791137002,177.90330830819,185.8765658234,256007.0,COKE
202,2017-03-13,170.93,173.3185,170.93,171.22,23879.0,0.0,1.0,170.35861338441998,172.7391290813,170.35861338441998,170.64764396933998,23879.0,COKE
203,2017-03-10,174.23,176.8453,171.32,171.74,21910.0,0.0,1.0,173.64758210944,176.25413965689,170.74730968828,171.16590570783,21910.0,COKE
204,2017-03-09,172.1,179.57,172.0,173.0,40767.0,0.0,1.0,171.52470229602,178.96973150085,171.42503657708,172.42169376648,40767.0,COKE
205,2017-03-08,174.56,175.99,172.19,174.35,28370.0,0.0,1.0,173.97647898195,175.40169876279,171.61440144306002,173.76718097217,28370.0,COKE
206,2017-03-07,172.98,175.96,172.98,174.55,15968.0,0.0,1.0,172.40176062268998,175.37179904711002,172.40176062268998,173.96651241005,15968.0,COKE
207,2017-03-06,173.8,175.15,173.16,173.41,19007.0,0.0,1.0,173.21901951799998,174.56450672369,172.58115891678003,172.83032321413003,19007.0,COKE
208,2017-03-03,173.99,174.82,172.27,174.29,19041.0,0.0,1.0,173.40838438398998,174.23560985119,171.69413401821998,173.70738154081002,19041.0,COKE
209,2017-03-02,174.43,174.75,173.07,174.02,15530.0,0.0,1.0,173.84691354731999,174.16584384793,172.49145976974,173.43828409967,15530.0,COKE
210,2017-03-01,172.6,175.79,172.6,174.51,32767.0,0.0,1.0,172.02303089071998,175.20236732491,172.02303089071998,173.92664612248,32767.0,COKE
211,2017-02-28,176.69,176.69,171.5,172.07,29221.0,0.0,1.0,176.09935879537,176.09935879537,170.92670798238,171.49480258033998,29221.0,COKE
212,2017-02-27,177.74,178.28400000000002,175.02,176.4,30733.0,0.0,1.0,177.14584884424,177.68803035528,174.43494128906997,175.81032821044,30733.0,COKE
213,2017-02-24,179.8,180.065,176.44,177.32,16675.0,0.0,1.0,179.19896265441002,179.46307680959998,175.85019449802,176.72725282468997,16675.0,COKE
214,2017-02-23,180.92,181.23,177.33,180.84,18656.0,0.0,1.0,180.31521870653998,180.62418243525002,176.73721939659,180.23548613139,18656.0,COKE
215,2017-02-22,180.73,181.1541,178.83,180.57,19307.0,0.0,1.0,180.12585384055,180.54853615458,178.23220518069002,179.96638869025003,19307.0,COKE
216,2017-02-21,177.85,181.27,177.85,181.09,33026.0,0.0,1.0,177.25548113508,180.66404872283002,177.25548113508,180.48465042874,33026.0,COKE
217,2017-02-17,175.53,177.6,175.53,177.06,19762.0,0.0,1.0,174.94323645567002,177.00631683773,174.94323645567002,176.46812195545,19762.0,COKE
218,2017-02-16,174.1,175.12,174.1,175.09,11015.0,0.0,1.0,173.51801667482,174.53460700801003,173.51801667482,174.50470729233,11015.0,COKE
219,2017-02-15,174.4,175.05,174.07,174.44,18255.0,0.0,1.0,173.81701383163997,174.46484100474999,173.48811695913997,173.85688011922002,18255.0,COKE
220,2017-02-14,176.4,176.41,174.2,174.28,13914.0,0.0,1.0,175.81032821044,175.82029478233997,173.61768239376,173.69741496891004,13914.0,COKE
221,2017-02-13,176.5,176.915,174.32,176.5,22154.0,0.0,1.0,175.90999392938,176.32360666299,173.73728125648998,175.90999392938,22154.0,COKE
222,2017-02-10,177.3,177.43,174.83,177.0,10021.0,0.0,1.0,176.70731968091,176.83688511553,174.24557642308,176.40832252409,10021.0,COKE
223,2017-02-09,173.89,178.48,172.86,176.4,31024.0,0.0,1.0,173.30871866505,177.88337516439998,172.28216175996002,175.81032821044,31024.0,COKE
224,2017-02-08,183.98,183.98,171.76,172.99,18512.0,0.0,1.0,183.36498970611,183.36498970611,171.18583885162,172.41172719459,18512.0,COKE
225,2017-02-07,171.41,173.48,170.775,172.34,26183.0,0.0,1.0,170.83700883533,172.90008921739,170.20413152006,171.76390002147,26183.0,COKE
226,2017-02-06,170.95,171.99,170.625,171.29,15328.0,0.0,1.0,170.37854652821002,171.41507000517998,170.05463294165,170.7174099726,15328.0,COKE
227,2017-02-03,169.5,171.5653,169.5,171.16,18021.0,0.0,1.0,168.93339360357,170.99178969684,168.93339360357,170.58784453798,18021.0,COKE
228,2017-02-02,168.8,169.8,168.68,169.32,14635.0,0.0,1.0,168.23573357099,169.23239076039,168.11613470826,168.75399530948,14635.0,COKE
229,2017-02-01,169.79,169.82,167.54,168.22,27407.0,0.0,1.0,169.2224241885,169.25232390418,166.97994551235,167.65767240114,27407.0,COKE
230,2017-01-31,164.09,169.33,162.305,168.84,26058.0,0.0,1.0,163.54147820891,168.76396188138,161.76244512583,168.27559985857,26058.0,COKE
231,2017-01-30,165.1,165.3744,162.98,164.5,16760.0,0.0,1.0,164.54810197021,164.82158470298,162.43518872868,163.95010765657,16760.0,COKE
232,2017-01-27,166.26,166.96,165.28,165.91,14373.0,0.0,1.0,165.70422430991002,166.40188434248998,164.7275002643,165.35539429362,14373.0,COKE
233,2017-01-26,168.53,168.9843,165.89,166.49,20938.0,0.0,1.0,167.96663612985,168.419417491,165.33546114983,165.93345546347,20938.0,COKE
234,2017-01-25,169.6,170.265,168.8,169.35,32145.0,0.25,1.0,169.03305932251,169.69583635347,168.23573357099,168.78389502516,32145.0,COKE
235,2017-01-24,167.3,170.0,167.3,169.6,23729.0,0.0,1.0,166.4949624865,169.18197024928003,166.4949624865,168.78389502516,23729.0,COKE
236,2017-01-23,166.27,169.13,166.21,167.69,16666.0,0.0,1.0,165.4699187844,168.31615663683002,165.41020750078002,166.88308583001,16666.0,COKE
237,2017-01-20,166.7,168.055,166.01,166.64,14853.0,0.0,1.0,165.89784965031998,167.24632947202,165.21116988872,165.83813836671,14853.0,COKE
238,2017-01-19,167.17,167.99,166.28,166.41,13986.0,0.0,1.0,166.36558803866,167.1816422481,165.479870665,165.60924511283997,13986.0,COKE
239,2017-01-18,167.04,168.25,165.6,168.0,18256.0,0.0,1.0,166.23621359082,167.44039114377,164.803142784,167.19159412870002,18256.0,COKE
240,2017-01-17,169.16,169.99,166.05,166.71,23225.0,0.0,1.0,168.34601227864,169.17201836868,165.25097741113,165.90780153093002,23225.0,COKE
241,2017-01-13,168.7,170.14,167.8,170.1,24570.0,0.0,1.0,167.8882257709,169.32129657772,166.99255651664,169.28148905531,24570.0,COKE
242,2017-01-12,170.52,170.52,168.37,169.3,17057.0,0.0,1.0,169.69946804063,169.69946804063,167.55981371101,168.48533860708,17057.0,COKE
243,2017-01-11,171.0,171.08,169.77,170.92,20980.0,0.0,1.0,170.17715830957,170.25677335439,168.95307699541002,170.09754326475002,20980.0,COKE
244,2017-01-10,172.39,173.01,170.15,171.73,27305.0,0.0,1.0,171.56046971337,172.17748631075,169.33124845831998,170.90364559358,27305.0,COKE
245,2017-01-09,177.0,177.0,172.3,173.17,35326.0,0.0,1.0,176.14828667131002,176.14828667131002,171.47090278795,172.3367164004,35326.0,COKE
246,2017-01-06,178.88,179.6,176.01,177.21,21781.0,0.0,1.0,178.01924022465,178.73577562806,175.16305049162,176.35727616397,21781.0,COKE
247,2017-01-05,180.01,180.9999,178.01,179.3,20840.0,0.0,1.0,179.14380273278,180.12893939366,177.1534266122,178.43721920998001,20840.0,COKE
248,2017-01-04,179.89,181.0,176.07,179.96,17911.0,0.0,1.0,179.02438016555,180.12903891246998,175.22276177523997,179.09404332977002,17911.0,COKE
249,2017-01-03,178.72,180.74,174.6,179.7,31525.0,0.0,1.0,177.86001013501,179.87029001679002,173.75983532661,178.83529443409,31525.0,COKE
250,2016-12-30,178.27,179.9,177.2,178.85,30432.0,0.0,1.0,177.41217550788002,179.03433204615,176.34732428336997,177.98938458284002,30432.0,COKE
251,2016-12-29,177.8,180.7,177.8,179.05,25733.0,0.0,1.0,176.94443711954,179.83048249438,176.94443711954,178.18842219490003,25733.0,COKE
252,2016-12-28,179.23,180.06,177.63,178.7,24004.0,0.0,1.0,178.36755604575,179.19356213580002,176.77525514929002,177.8401063738,24004.0,COKE
253,2016-12-27,178.31,182.26,178.01,179.08,47315.0,0.0,1.0,177.45198303029,181.38297586843004,177.1534266122,178.21827783671,47315.0,COKE
254,2016-12-23,174.0,178.05,174.0,177.56,18639.0,0.0,1.0,173.16272249044,177.19323413461004,173.16272249044,176.70559198507,18639.0,COKE
255,2016-12-22,176.27,176.27,172.66,174.67,25497.0,0.0,1.0,175.42179938729998,175.42179938729998,171.82917048965,173.82949849083,25497.0,COKE
256,2016-12-21,178.12,179.41,176.06,177.21,33825.0,0.0,1.0,177.26289729882998,178.54668989661,175.21280989464,176.35727616397,33825.0,COKE
257,2016-12-20,173.01,179.35,173.01,178.52,43656.0,0.0,1.0,172.17748631075,178.48697861299,172.17748631075,177.66097252294998,43656.0,COKE
258,2016-12-19,174.48,175.57,173.52,173.6,27164.0,0.0,1.0,173.64041275937998,174.72516774508998,172.68503222150002,172.76464726632,27164.0,COKE
259,2016-12-16,172.87,174.74,171.17,174.06,43073.0,0.0,1.0,172.03815998231002,173.89916165505002,170.34634027982,173.22243377406002,43073.0,COKE
260,2016-12-15,167.98,172.41,167.1,171.66,33542.0,0.0,1.0,167.17169036749,171.58037347458,166.29592487443998,170.83398242936002,33542.0,COKE
261,2016-12-14,166.78,168.43,165.5201,167.72,39876.0,0.0,1.0,165.97746469515,167.61952499462,164.72362725799,166.91294147182,39876.0,COKE
262,2016-12-13,167.2,168.24,166.0101,167.16,32946.0,0.0,1.0,166.39544368046998,167.43043926317,165.21126940753,166.35563615806,32946.0,COKE
263,2016-12-12,166.97,167.38,165.22,167.33,29858.0,0.0,1.0,166.1665504266,166.57457753132,164.42497132109,166.52481812831002,29858.0,COKE
264,2016-12-09,162.48,167.54,161.59,167.15,68018.0,0.0,1.0,161.6981560359,166.73380762097,160.81243866224,166.34568427745,68018.0,COKE
265,2016-12-08,161.78,162.85,160.4,161.91,31117.0,0.0,1.0,161.0015243937,162.06637561821,159.6281648705,161.13089884153,31117.0,COKE
266,2016-12-07,159.58,162.06,159.58,162.03,51247.0,0.0,1.0,158.81211066106002,161.28017705058,158.81211066106002,161.25032140877,51247.0,COKE
267,2016-12-06,160.48,161.35,159.27,159.72,23983.0,0.0,1.0,159.70777991532,160.57359352777002,158.50360236237,158.9514369895,23983.0,COKE
268,2016-12-05,157.78,160.75,157.78,160.02,28422.0,0.0,1.0,157.02077215254,159.9764806916,157.02077215254,159.24999340758998,28422.0,COKE
269,2016-12-02,159.14,162.32,157.21,157.62,19529.0,0.0,1.0,158.37422791453,161.53892594625,156.45351495817,156.86154206289,19529.0,COKE
270,2016-12-01,161.53,165.9,157.86,159.01,32908.0,0.0,1.0,160.75272737862,165.10169920209,157.10038719736,158.24485346669,32908.0,COKE
271,2016-11-30,165.81,166.4575,161.39,161.78,39190.0,0.0,1.0,165.01213227666,165.6565165457,160.61340105018,161.0015243937,39190.0,COKE
272,2016-11-29,166.86,167.3013,163.3,165.06,56330.0,0.0,1.0,166.05707973997,166.49625623098,162.51421024534,164.26574123145,56330.0,COKE
273,2016-11-28,166.12,167.44,165.27,166.15,31203.0,0.0,1.0,165.32064057535,166.63428881494,164.47473072411,165.35049621716,31203.0,COKE
274,2016-11-25,165.02,166.87,163.644,165.86,13776.0,0.0,1.0,164.22593370904,166.06703162057,162.85655493808,165.06189167968,13776.0,COKE
275,2016-11-23,165.47,168.551,164.0454,164.73,27369.0,0.0,1.0,164.67376833616999,167.73994274991998,163.25602342548,163.93732917155,27369.0,COKE
276,2016-11-22,165.14,168.94,164.59,165.02,74965.0,0.0,1.0,164.34535627627,168.12707090536998,163.79800284311,164.22593370904,74965.0,COKE
277,2016-11-21,164.84,165.76,164.53,164.9,23857.0,0.0,1.0,164.04679985818,164.96237287365,163.73829155949,164.1065111418,23857.0,COKE
278,2016-11-18,164.37,166.12,164.25,165.44,29717.0,0.0,1.0,163.57906146985002,165.32064057535,163.45963890261,164.64391269436,29717.0,COKE
279,2016-11-17,164.64,165.05,162.971,164.97,27071.0,0.0,1.0,163.84776224613,164.25578935084,162.1867933735,164.17617430602,27071.0,COKE
280,2016-11-16,164.96,165.87,164.21,165.32,27495.0,0.0,1.0,164.16622242542,165.07184356028,163.4198313802,164.52449012712,27495.0,COKE
281,2016-11-15,165.22,166.33,162.8733,164.6,44436.0,0.0,1.0,164.42497132109,165.52963006802,162.08956350001,163.80795472371,44436.0,COKE
282,2016-11-14,167.5,168.1012,162.69,164.98,68300.0,0.0,1.0,166.69400009855,167.29230716040001,161.90714552856002,164.18612618662,68300.0,COKE
283,2016-11-11,158.2,169.58,158.2,167.48,83619.0,0.0,1.0,157.43875113786,168.76399126396,157.43875113786,166.67409633735,83619.0,COKE
284,2016-11-10,155.84,160.87,153.94,160.49,68959.0,0.0,1.0,155.09010731556998,160.09590325883002,153.19925000102,159.71773179592,68959.0,COKE
285,2016-11-09,128.0,157.97,125.001,157.81,254276.0,0.0,1.0,127.38407171709999,157.20985788398997,124.3995027243,157.05062779435,254276.0,COKE
286,2016-11-08,139.1,143.5304,139.1,141.27,34308.0,0.0,1.0,138.43065918631999,142.83974036863,138.43065918631999,140.59021727715,34308.0,COKE
287,2016-11-07,140.56,141.49,139.77,140.37,57754.0,0.0,1.0,139.88363375435,140.80915865041,139.09743518672,139.69454802289,57754.0,COKE
288,2016-11-04,141.74,142.5,140.09,140.56,35511.0,0.0,1.0,141.05795566549,141.81429859131,139.41589536601,139.88363375435,35511.0,COKE
289,2016-11-03,142.01,142.2,141.0,141.38,34320.0,0.0,1.0,141.32665644177,141.51574217322,140.32151650087,140.69968796378,34320.0,COKE
290,2016-11-02,140.94,143.11,140.141,142.72,43964.0,0.0,1.0,140.26180521726002,142.42136330808,139.46664995708,142.03323996457,43964.0,COKE
291,2016-11-01,141.91,142.92,140.64,141.41,35561.0,0.0,1.0,141.22713763574,142.23227757663,139.96324879917,140.72954360558998,35561.0,COKE
292,2016-10-31,145.09,145.09,141.25,141.3,62655.0,0.0,1.0,144.39183566746001,144.39183566746001,140.57031351595,140.62007291896,62655.0,COKE
293,2016-10-28,141.52,145.42,141.52,145.09,86879.0,0.0,1.0,140.83901429222,144.72024772735,140.83901429222,144.39183566746001,86879.0,COKE
294,2016-10-27,144.84,145.04,140.7109,141.56,103943.0,0.0,1.0,144.14303865238998,144.34207626443998,140.03380763264,140.87882181464,103943.0,COKE
295,2016-10-26,145.79,146.975,144.08,144.47,46818.0,0.25,1.0,145.08846730966002,146.26776516110002,143.38669572657,143.77481907008,46818.0,COKE
296,2016-10-25,144.94,145.91,144.282,145.34,27239.0,0.0,1.0,143.99338222787,144.95704705993998,143.3396796923,144.39076978748997,27239.0,COKE
297,2016-10-24,144.5494,144.63,143.18,144.56,25877.0,0.0,1.0,143.6053332759,143.68540686916,142.24487696555,143.61586404623,25877.0,COKE
298,2016-10-21,143.24,143.34,141.74,143.16,29303.0,0.0,1.0,142.30448509949,142.40383198939,140.81428175092,142.22500758757,29303.0,COKE
299,2016-10-20,143.28,144.79,142.65,142.89,35834.0,0.0,1.0,142.34422385545,143.84436189301002,141.71833844905,141.95677098482,35834.0,COKE
300,2016-10-19,141.89,144.43,141.11,143.98,43758.0,0.0,1.0,140.96330208578001,143.48671308936,140.18839634452,143.03965208478002,43758.0,COKE
301,2016-10-18,142.0,143.66,140.0001,142.4,35586.0,0.0,1.0,141.07258366467,142.72174203709,139.08574521347,141.46997122429,35586.0,COKE
302,2016-10-17,140.1,142.24,140.0,141.23,26788.0,0.0,1.0,139.18499275648,141.31101620043998,139.08564586658002,140.3076126124,26788.0,COKE
303,2016-10-14,142.2,142.2,139.96,140.35,31579.0,0.0,1.0,141.27127744448,141.27127744448,139.04590711062,139.43335998124,31579.0,COKE
304,2016-10-13,142.07,142.82,140.89,141.87,56518.0,0.0,1.0,141.1421264876,141.88722816189,139.96983318673,140.94343270778998,56518.0,COKE
305,2016-10-12,139.39,142.79,137.22,141.79,92487.0,0.0,1.0,138.47962983816,141.85742409492,136.32380232723,140.86395519587,92487.0,COKE
306,2016-10-11,141.76,142.8,138.6,140.3,59648.0,0.0,1.0,140.8341511289,141.86735878391002,137.69478940791,139.38368653628999,59648.0,COKE
307,2016-10-10,141.35,143.685,140.735,141.58,85890.0,0.0,1.0,140.42682888029,142.74657875956999,139.81584550738,140.65532672707,85890.0,COKE
308,2016-10-07,142.46,143.3,140.7855,141.47,99537.0,0.0,1.0,141.52957935823,142.36409323343,139.86601568678,140.54604514818,99537.0,COKE
309,2016-10-06,141.53,143.41,140.51,142.5,94226.0,0.0,1.0,140.60565328212,142.47337481233,139.59231500509,141.56931811419,94226.0,COKE
310,2016-10-05,144.29,144.64,140.07,141.44,284030.0,0.0,1.0,143.34762744348998,143.69534155816,139.15518868951,140.5162410812,284030.0,COKE
311,2016-10-04,145.6,146.4,142.53,143.49,59683.0,0.0,1.0,144.64907170124,145.44384682048,141.59912218116997,142.55285232424998,59683.0,COKE
312,2016-10-03,147.52,147.585,144.33,145.12,72717.0,0.0,1.0,146.55653198741,146.62110746585,143.38736619944999,144.17220662969999,72717.0,COKE
313,2016-09-30,143.2,149.255,142.69,148.16,115949.0,0.0,1.0,142.26474634353,148.28020052726,141.75807720501,147.1923520828,115949.0,COKE
314,2016-09-29,146.65,147.0046,143.335,143.41,40293.0,0.0,1.0,145.69221404523998,146.04449811683997,142.3988646449,142.47337481233,40293.0,COKE
315,2016-09-28,147.88,149.545,145.04,146.13,59045.0,0.0,1.0,146.91418079107,148.56830650798,144.09272911777,145.17561021773,59045.0,COKE
316,2016-09-27,144.0,148.37,144.0,148.19,86960.0,0.0,1.0,143.05952146276002,147.4009805516,143.05952146276002,147.22215614977,86960.0,COKE
317,2016-09-26,148.18,148.18,144.3,144.5,60187.0,0.0,1.0,147.21222146078,147.21222146078,143.35756213248,143.55625591228997,60187.0,COKE
318,2016-09-23,151.01,151.01,148.46,148.52,35185.0,0.0,1.0,150.02373844508,150.02373844508,147.49039275251002,147.55000088646003,35185.0,COKE
319,2016-09-22,145.91,151.605,145.91,150.53,92357.0,0.0,1.0,144.95704705993998,150.61485244002,144.95704705993998,149.54687337354,92357.0,COKE
320,2016-09-21,146.0,147.2999,145.11,145.95,57008.0,0.0,1.0,145.04645926086002,146.33786948273,144.16227194071,144.99678581591002,57008.0,COKE
321,2016-09-20,145.59,146.7,144.66,145.73,66670.0,0.0,1.0,144.63913701225002,145.74188749018998,143.71521093613998,144.77822265812,66670.0,COKE
322,2016-09-19,143.5,146.0,143.5,144.64,42633.0,0.0,1.0,142.56278701323998,145.04645926086002,142.56278701323998,143.69534155816,42633.0,COKE
323,2016-09-16,146.52,146.52,143.031,143.85,74768.0,0.0,1.0,145.56306308836,145.56306308836,142.09685009959,142.91050112791,74768.0,COKE
324,2016-09-15,146.17,146.91,145.63,146.4,37972.0,0.0,1.0,145.2153489737,145.95051595899,144.67887576821002,145.44384682048,37972.0,COKE
325,2016-09-14,147.75,148.8899,146.12,146.18,30687.0,0.0,1.0,146.78502983419,147.91748503221,145.16567552874,145.22528366269,30687.0,COKE
326,2016-09-13,149.0,150.0237,146.465,147.15,60106.0,0.0,1.0,148.026865958,149.04388006995,145.50842229892,146.18894849476,60106.0,COKE
327,2016-09-12,149.35,151.23,148.76,149.8,132587.0,0.0,1.0,148.37458007267,150.24230160287,147.78843342222999,148.82164107724,132587.0,COKE
328,2016-09-09,150.88,151.9,149.08,149.21,101763.0,0.0,1.0,149.89458748821002,150.90792576523998,148.10634346991998,148.23549442680002,101763.0,COKE
329,2016-09-08,153.88,155.285,151.38,151.63,88991.0,0.0,1.0,152.87499418535,154.27081798851,150.39132193773,150.63968916249,88991.0,COKE
330,2016-09-07,153.94,156.86,152.96,154.62,107484.0,0.0,1.0,152.93460231928998,155.83553150451002,151.96100279823,153.61016117064,107484.0,COKE
331,2016-09-06,154.59,154.81,152.183,153.72,40892.0,0.0,1.0,153.58035710367,153.79892026146,151.18907746366997,152.7160391615,40892.0,COKE
332,2016-09-02,152.7,154.29,151.87,153.83,83296.0,0.0,1.0,151.70270088446998,153.28231643396,150.87812169826,152.8253207404,83296.0,COKE
333,2016-09-01,149.9,152.65,149.9,152.65,52443.0,0.0,1.0,148.92098796713998,151.65302743952,148.92098796713998,151.65302743952,52443.0,COKE
334,2016-08-31,151.09,151.09,149.835,150.3,52635.0,0.0,1.0,150.10321595701,150.10321595701,148.85641248870002,149.31837552676,52635.0,COKE
335,2016-08-30,150.62,151.7,149.55,150.52,53283.0,0.0,1.0,149.63628557446,150.70923198543002,148.57327385248,149.53693868455,53283.0,COKE
336,2016-08-29,150.47,152.7413,150.0,150.26,53571.0,0.0,1.0,149.4872652396,151.74373115,149.02033485705,149.2786367708,53571.0,COKE
337,2016-08-26,152.24,153.6827,149.96,151.34,64962.0,0.0,1.0,151.24570519091,152.67898277157,148.98059610108,150.35158318177,64962.0,COKE
338,2016-08-25,151.0,153.7699,151.0,152.56,48504.0,0.0,1.0,150.01380375609,152.76561325956,150.01380375609,151.56361523861,48504.0,COKE
339,2016-08-24,153.36,153.971,151.03,151.71,42485.0,0.0,1.0,152.35839035784,152.96539985516,150.04360782307,150.71916667442,42485.0,COKE
340,2016-08-23,149.72,154.79,149.59,153.02,76649.0,0.0,1.0,148.74216356531,153.77905088347998,148.61301260844,152.02061093217,76649.0,COKE
341,2016-08-22,150.86,151.8369,149.3,150.04,64548.0,0.0,1.0,149.87471811023002,150.84523787771002,148.32490662771002,149.06007361301002,64548.0,COKE
342,2016-08-19,152.45,155.505,150.7,151.26,30778.0,0.0,1.0,151.45433365971002,154.4893811463,149.71576308638,150.27210566985,30778.0,COKE
343,2016-08-18,152.31,154.3899,151.39,152.76,72730.0,0.0,1.0,151.31524801385,153.38156397697,150.40125662672,151.76230901841998,72730.0,COKE
344,2016-08-17,152.77,152.909,150.01,151.7,61799.0,0.0,1.0,151.77224370741,151.91033588437,149.03026954604,150.70923198543002,61799.0,COKE
345,2016-08-16,157.11,158.22,153.62,153.96,54550.0,0.0,1.0,156.08389872927,157.18664920721,152.6166922716,152.95447169726998,54550.0,COKE
346,2016-08-15,158.13,161.44,156.65,158.0,68320.0,0.0,1.0,157.0972370063,160.38561906214,155.62690303571,156.96808604941998,68320.0,COKE
347,2016-08-12,151.8,158.46,151.8,156.5,84629.0,0.0,1.0,150.80857887533,157.42508174298,150.80857887533,155.47788270085,84629.0,COKE
348,2016-08-11,153.11,154.2,151.68,152.25,108528.0,0.0,1.0,152.11002313308,153.19290423304,150.68936260745002,151.2556398799,108528.0,COKE
349,2016-08-10,142.21,160.8,141.56,153.5,206186.0,0.0,1.0,141.28121213347,159.74979896675,140.63545734909,152.49747600371,206186.0,COKE
350,2016-08-09,141.82,143.37,141.07,141.53,48013.0,0.0,1.0,140.89375926283998,142.43363605637,140.14865758856,140.60565328212,48013.0,COKE
351,2016-08-08,142.22,142.445,140.51,141.56,29229.0,0.0,1.0,141.29114682246,141.51467732475,139.59231500509,140.63545734909,29229.0,COKE
352,2016-08-05,142.94,144.045,141.9,142.35,44028.0,0.0,1.0,142.00644442978,143.10422756321998,140.97323677477,141.42029777934,44028.0,COKE
353,2016-08-04,143.23,144.0,141.298,142.27,36046.0,0.0,1.0,142.2945504105,143.05952146276002,140.37516849754,141.34082026741,36046.0,COKE
354,2016-08-03,142.5,143.93,140.46,142.42,56930.0,0.0,1.0,141.56931811419,142.98997863982999,139.54264156014,141.48984060227,56930.0,COKE
355,2016-08-02,145.11,146.22899999999998,142.07,142.6,109034.0,0.0,1.0,144.16227194071,145.27396363873999,141.1421264876,141.6686650041,109034.0,COKE
356,2016-08-01,141.82,145.23,140.73,144.51,85272.0,0.0,1.0,140.89375926283998,144.28148820859,139.81087816288,143.56619060128,85272.0,COKE
357,2016-07-29,144.35,145.82,140.1,142.41,205977.0,0.0,1.0,143.40723557743,144.86763485903,139.18499275648,141.47990591328002,205977.0,COKE
358,2016-07-28,141.73,144.2,141.32,143.94,88648.0,0.0,1.0,140.80434706193,143.25821524257,140.39702481332,142.99991332881999,88648.0,COKE
359,2016-07-27,147.0,147.58,140.1,141.73,181083.0,0.25,1.0,146.03992815991,146.61614012135,139.18499275648,140.80434706193,181083.0,COKE
360,2016-07-26,148.67,149.2337,147.03,147.62,57766.0,0.0,1.0,147.43895110365,147.99798343523997,145.81253097982,146.39764553657,57766.0,COKE
361,2016-07-25,150.11,151.579,147.3849,148.43,37293.0,0.0,1.0,148.86702730995,150.32386338428,146.1644922615,147.20093840261,37293.0,COKE
362,2016-07-22,146.99,151.2799,146.94,149.3,57920.0,0.0,1.0,145.77286219632,150.0272400556,145.72327621693,148.06373444391,57920.0,COKE
363,2016-07-21,147.87,148.65,145.5,147.06,71227.0,0.0,1.0,146.64557543349,147.41911671190002,144.29520001064,145.84228256745,71227.0,COKE
364,2016-07-20,146.58,152.26,145.1,148.61,156992.0,0.0,1.0,145.36625716536003,150.9992244235,143.89851217556003,147.37944792839,156992.0,COKE
365,2016-07-19,143.86,147.91,143.54,146.37,92293.0,0.0,1.0,142.66877988681003,146.68524421700002,142.35142961873999,145.15799605194,92293.0,COKE
366,2016-07-18,144.09,144.99,141.53,144.69,128518.0,0.0,1.0,142.89687539198,143.78942302091002,140.35807324746,143.4919071446,128518.0,COKE
367,2016-07-15,146.38,147.27,142.825,144.11,162359.0,0.0,1.0,145.16791324782,146.05054368087,141.64235011353998,142.91670978373,162359.0,COKE
368,2016-07-14,147.42,148.75,145.16,146.38,136574.0,0.0,1.0,146.19930161903,147.51828867067,143.95801535081998,145.16791324782,136574.0,COKE
369,2016-07-13,145.84,148.2938,144.8,146.9,73004.0,0.0,1.0,144.63238467046003,147.06586619476002,143.60099629925,145.68360743341998,73004.0,COKE
370,2016-07-12,145.93,148.12,144.1033,146.45,96889.0,0.0,1.0,144.72163943335,146.89350533042,142.9100652625,145.23733361896,96889.0,COKE
371,2016-07-11,144.65,147.6499,144.62,145.93,54290.0,0.0,1.0,143.45223836109,146.42729795224,143.42248677346,144.72163943335,54290.0,COKE
372,2016-07-08,144.45,147.12,144.3101,145.31,68626.0,0.0,1.0,143.25389444355,145.90178574272,143.11515287323,144.10677328898,68626.0,COKE
373,2016-07-07,144.47,145.4312,143.3,144.29,41919.0,0.0,1.0,143.27372883531,144.22696970301,142.11341691769,143.09521930952,41919.0,COKE
374,2016-07-06,145.44,145.91,138.809,144.76,100811.0,0.0,1.0,144.23569683538,144.7018050416,137.65960424933002,143.56132751574,100811.0,COKE
375,2016-07-05,144.88,146.83,142.7228,145.44,79547.0,0.0,1.0,143.68033386626,145.61418706228,141.54099637167,144.23569683538,79547.0,COKE
376,2016-07-01,146.95,146.95,144.26,144.82,75641.0,0.0,1.0,145.73319341281,145.73319341281,143.06546772189,143.620830691,75641.0,COKE
377,2016-06-30,143.33,147.52,143.123,147.47,123226.0,0.0,1.0,142.14316850533,146.2984735778,141.93788255067,146.24888759841002,123226.0,COKE
378,2016-06-29,141.29,143.37,139.06,142.52,97208.0,0.0,1.0,140.12006054641,142.18283728883,137.90852586584,141.33987563929,97208.0,COKE
379,2016-06-28,142.23,142.56,139.37,140.03,106181.0,0.0,1.0,141.05227695885,141.3795444228,138.21595893803,138.87049386591002,106181.0,COKE
380,2016-06-27,139.19,143.3,138.02,141.09,123994.0,0.0,1.0,138.03744941224,142.11341691769,136.87713749463,139.92171662887,123994.0,COKE
381,2016-06-24,135.14,141.36,133.2,140.59,129672.0,0.0,1.0,134.02098508205,140.18948091755,132.0970490819,139.42585683502,129672.0,COKE
382,2016-06-23,140.82,141.46,139.44,140.12,58462.0,0.0,1.0,139.65395234019,140.28865287632,138.28537930917,138.95974862879999,58462.0,COKE
383,2016-06-22,140.88,140.88,139.0,140.25,67111.0,0.0,1.0,139.71345551546003,139.71345551546003,137.84902269058,139.0886721752,67111.0,COKE
384,2016-06-21,143.12,143.12,139.76,141.1,64759.0,0.0,1.0,141.93490739191003,141.93490739191003,138.60272957723,139.93163382475,64759.0,COKE
385,2016-06-20,141.79,143.27,139.1501,142.41,105262.0,0.0,1.0,140.61592034026,142.08366533006,137.99787980069,141.23078648464,105262.0,COKE
386,2016-06-17,140.07,141.51,139.1301,140.53,201305.0,0.0,1.0,138.91016264942,140.33823885571002,137.97804540893998,139.36635365976002,201305.0,COKE
387,2016-06-16,131.38,140.72,130.0,140.53,238670.0,0.0,1.0,130.29211943228998,139.55478038142,128.92354640126,139.36635365976002,238670.0,COKE
388,2016-06-15,128.66,133.96,127.33,132.35,180998.0,0.0,1.0,127.59464215373998,132.85075596856,126.27565510209,131.25408743236,180998.0,COKE
389,2016-06-14,124.49,128.96,123.012,127.28,142762.0,0.0,1.0,123.45917147302,127.89215803005,121.99340992239999,126.22606912271002,142762.0,COKE
390,2016-06-13,122.3,125.94,120.5013,124.25,122662.0,0.0,1.0,121.28730557594999,124.89716487518999,119.50349955355,123.22115877196998,122662.0,COKE
391,2016-06-10,121.21,122.12,119.8,121.91,70645.0,0.0,1.0,120.20633122536002,121.10879605017,118.8080066067,120.90053493674999,70645.0,COKE
392,2016-06-09,124.24,124.7404,121.25,121.78,95317.0,0.0,1.0,123.21124157610001,123.70749805778,120.24600000886998,120.77161139035,95317.0,COKE
393,2016-06-08,123.66,124.95,123.04,124.28,100334.0,0.0,1.0,122.63604421523,123.91536248336,122.02117807084998,123.25091035959998,100334.0,COKE
394,2016-06-07,126.47,126.755,123.36,123.83,134917.0,0.0,1.0,125.42277625667,125.70541633917,122.33852833892,122.80463654514,134917.0,COKE
395,2016-06-06,124.1,127.66,123.99,125.96,118315.0,0.0,1.0,123.07240083382,126.60292256603998,122.96331167917,124.91699926693998,118315.0,COKE
396,2016-06-03,124.54,125.78,123.46,124.27,59959.0,0.0,1.0,123.50875745241001,124.73848974116001,122.43770029768999,123.24099316373001,59959.0,COKE
397,2016-06-02,125.67,125.695,123.515,124.56,84661.0,0.0,1.0,124.62940058651002,124.65419357620002,122.49224487501002,123.52859184416,84661.0,COKE
398,2016-06-01,123.28,126.25,123.01,124.92,269696.0,0.0,1.0,122.25919077190001,125.20459794738001,121.99142648321998,123.88561089573,269696.0,COKE
399,2016-05-31,128.32,128.32,123.5,123.5,163345.0,0.0,1.0,127.25745749392,127.25745749392,122.47736908120001,122.47736908120001,163345.0,COKE
400,2016-05-27,122.76,127.67,122.5,126.96,137681.0,0.0,1.0,121.7434965863,126.61283976191002,121.48564949348999,125.90871885463999,137681.0,COKE
401,2016-05-26,125.89,125.89,122.87899999999999,123.19,83999.0,0.0,1.0,124.8475788958,124.8475788958,121.86151121722999,122.16993600901002,83999.0,COKE
402,2016-05-25,128.92,128.92,125.53,125.82,77015.0,0.0,1.0,127.85248924653999,127.85248924653999,124.49055984423,124.77815852466001,77015.0,COKE
403,2016-05-24,129.73,131.0,126.91,128.05,207744.0,0.0,1.0,128.65578211258003,129.91526598896002,125.85913287526002,126.98969320523999,207744.0,COKE
404,2016-05-23,129.56,132.5,128.05,128.55,241809.0,0.0,1.0,128.48718978267001,131.40284537051,126.98969320523999,127.48555299908999,241809.0,COKE
405,2016-05-20,126.65,129.26,123.89,128.7,201884.0,0.0,1.0,125.60128578246,128.18967390636,122.8641397204,127.63431093725,201884.0,COKE
406,2016-05-19,134.08,134.16,125.7101,126.6,306280.0,0.0,1.0,132.96976231908002,133.0490998861,124.66916854198,125.55169980307,306280.0,COKE
407,2016-05-18,133.98,135.69,129.0,134.09,269923.0,0.0,1.0,132.87059036031,134.56643085528,127.93182681356001,132.97967951496,269923.0,COKE
408,2016-05-17,138.07,138.66,131.51,133.26,359376.0,0.0,1.0,136.92672347401,137.51183803076,130.42104297869,132.15655225716998,359376.0,COKE
409,2016-05-16,148.86,149.5,137.5,138.72,416400.0,0.0,1.0,147.62737782532,148.26207836145,136.36144330902002,137.57134120601998,416400.0,COKE
410,2016-05-13,148.86,150.97799999999998,147.5,148.73,48193.0,0.0,1.0,147.62737782532,149.72783991206998,146.27863918603998,147.49845427892,48193.0,COKE
411,2016-05-12,148.11,151.28,147.22,149.27,119662.0,0.0,1.0,146.88358813454,150.02733922756,146.00095770149,148.03398285628,119662.0,COKE
412,2016-05-11,165.31,165.31,144.59,146.18,318018.0,0.0,1.0,163.94116504302,163.94116504302,143.39273518583,144.96956933028,318018.0,COKE
413,2016-05-10,165.81,167.94,165.12,166.99,32671.0,0.0,1.0,164.43702483687,166.54938755867,163.75273832135,165.60725395036002,32671.0,COKE
414,2016-05-09,166.32,167.3745,164.57,165.695,59619.0,0.0,1.0,164.94280182658997,165.98857013183002,163.20729254812,164.32297708428,59619.0,COKE
415,2016-05-06,165.79,165.81,163.68,165.72,26968.0,0.0,1.0,164.41719044511,164.43702483687,162.32466211506,164.34777007397,26968.0,COKE
416,2016-05-05,163.57,166.05,163.0,165.57,33537.0,0.0,1.0,162.21557296041001,164.67503753792,161.65029279542,164.19901213582,33537.0,COKE
417,2016-05-04,161.3,164.705,159.9685,164.0,53526.0,0.0,1.0,159.96436949633002,163.34117469246002,158.64389486531,162.64201238313,53526.0,COKE
418,2016-05-03,163.34,164.455,160.55,161.55,65336.0,0.0,1.0,161.98747745523997,163.09324479553,159.22057980555002,160.21229939326,65336.0,COKE
419,2016-05-02,159.1,164.51,158.5,164.36,61599.0,0.0,1.0,157.78258640338998,163.14778937284999,157.18755465077,162.9990314347,61599.0,COKE
420,2016-04-29,159.02,159.85,157.5301,159.37,31853.0,0.0,1.0,157.70324883637,158.52637609416,156.22568582265,158.05035069207,31853.0,COKE
421,2016-04-28,159.78,161.9,157.55,158.25,93832.0,0.0,1.0,158.45695572302,160.55940124895,156.24542104245,156.93962475383998,93832.0,COKE
422,2016-04-27,161.0,162.4399,159.6553,160.42,84243.0,0.25,1.0,159.66685362002,161.09483065435,158.33328829043998,159.09165625915,84243.0,COKE
423,2016-04-26,161.95,163.52,159.63,160.94,106119.0,0.0,1.0,160.35908216325,161.91365924875,158.06187271207,159.3590039108,106119.0,COKE
424,2016-04-25,158.94,162.61,158.2,162.3,51157.0,0.0,1.0,157.37865093564,161.01259864505,156.64592033483999,160.70564393391,51157.0,COKE
425,2016-04-22,159.66,161.53,158.095,160.92,101350.0,0.0,1.0,158.0915780067,159.94320803847,156.54195180364,159.33920038105,101350.0,COKE
426,2016-04-21,163.77,165.62,157.7,159.5,201733.0,0.0,1.0,162.16120337063998,163.99302987266,156.15083209105,157.93314976869,201733.0,COKE
427,2016-04-20,166.32,166.99,163.71200000000002,164.42,96225.0,0.0,1.0,164.68615341397,165.34957166065,162.10377313437002,162.80481808757,96225.0,COKE
428,2016-04-19,163.39,167.42,160.955,166.62,77845.0,0.0,1.0,161.78493630537,165.7753475503,159.37385655811002,164.98320636024,77845.0,COKE
429,2016-04-18,160.81,163.09,160.17,162.45,72528.0,0.0,1.0,159.23028096741,161.48788335908998,158.59656801536002,160.85417040704,72528.0,COKE
430,2016-04-15,162.77,163.935,161.25,161.58,37318.0,0.0,1.0,161.17102688307,162.32458249110002,159.66595862194998,159.99271686285,37318.0,COKE
431,2016-04-14,164.0,164.6496,162.01,163.17,81730.0,0.0,1.0,162.38894396279,163.03216260911998,160.41849275251002,161.56709747809998,81730.0,COKE
432,2016-04-13,163.23,164.7,162.19,163.7,70890.0,0.0,1.0,161.62650806735002,163.08206750409,160.59672452027002,162.09189101651,70890.0,COKE
433,2016-04-12,162.45,164.44,161.27,163.64,52647.0,0.0,1.0,160.85417040704,162.82462161732,159.6857621517,162.03248042726003,52647.0,COKE
434,2016-04-11,164.91,165.51,160.16,162.97,68668.0,0.0,1.0,163.29000456648,163.88411045903,158.58666625049,161.36906218058002,68668.0,COKE
435,2016-04-08,163.93,166.42,162.29,165.91,76085.0,0.0,1.0,162.31963160866002,164.78517106273,160.69574216903,164.28018105406,76085.0,COKE
436,2016-04-07,163.3,164.67,161.62,163.46,59944.0,0.0,1.0,161.69582042148,163.05236220946,160.03232392235,161.8542486595,59944.0,COKE
437,2016-04-06,161.59,163.98,160.62,163.14,84702.0,0.0,1.0,160.00261862771998,162.36914043304,159.04214743477,161.53739218347,84702.0,COKE
438,2016-04-05,162.79,163.095,160.6,161.0,26578.0,0.0,1.0,161.19083041282,161.49283424153,159.02234390502,159.41841450005,26578.0,COKE
439,2016-04-04,163.12,166.965,159.13,163.7,64420.0,0.0,1.0,161.51758865372,165.32481724846,157.56678446828002,162.09189101651,64420.0,COKE
440,2016-04-01,158.76,162.98,158.02,162.69,118122.0,0.0,1.0,157.20041916788,161.37896394546001,156.46768856706998,161.09181276406,118122.0,COKE
441,2016-03-31,163.5,163.99,159.2655,159.76,29918.0,0.0,1.0,161.893855719,162.37904219791,157.70095338235,158.19059565546002,29918.0,COKE
442,2016-03-30,164.01,164.69,161.0512,163.74,69076.0,0.0,1.0,162.39884572766002,163.07216573922,159.46911153622,162.13149807602,69076.0,COKE
443,2016-03-29,156.31,164.99,156.25,164.62,99858.0,0.0,1.0,154.77448677331,163.36921868549,154.71507618406,163.00285338509,99858.0,COKE
444,2016-03-28,160.0,160.5969,156.255,156.37,33677.0,0.0,1.0,158.42823801248002,159.01927435791,154.7200270665,154.83389736257,33677.0,COKE
445,2016-03-24,162.16,163.44,158.0,159.25,27462.0,0.0,1.0,160.56701922564,161.83444512974,156.44788503732,157.68560564678998,27462.0,COKE
446,2016-03-23,165.0,166.13,161.3,162.27,50898.0,0.0,1.0,163.37912045036998,164.49801988133,159.71546744633002,160.67593863928002,50898.0,COKE
447,2016-03-22,166.24,166.99,164.48,164.49,41869.0,0.0,1.0,164.60693929496,165.34957166065,162.86422867683,162.8741304417,41869.0,COKE
448,2016-03-21,170.81,171.4,163.59,166.8,62421.0,0.0,1.0,169.13204584318999,169.71624997086,161.98297160288,165.16143812801002,62421.0,COKE
449,2016-03-18,174.12,174.5,171.0,171.15,72678.0,0.0,1.0,172.40953001708002,172.78579708236,169.32017937583,169.46870584897,72678.0,COKE
450,2016-03-17,173.28,174.326,172.05,173.44,28154.0,0.0,1.0,171.57778176751,172.61350637352,170.35986468778998,171.73621000552,28154.0,COKE
451,2016-03-16,168.19,174.86,167.3066,173.98,31948.0,0.0,1.0,166.53778344574,173.14226061788003,165.66306153661,172.27090530882,31948.0,COKE
452,2016-03-15,173.04,173.04,166.12,169.15,41729.0,0.0,1.0,171.34013941049,171.34013941049,164.48811811645,167.48835287381002,41729.0,COKE
453,2016-03-14,176.85,176.9,171.729,173.03,33894.0,0.0,1.0,175.11271182816003,175.16222065254,170.04201803528,171.33023764562,33894.0,COKE
454,2016-03-11,179.75,180.28,175.0,175.85,31456.0,0.0,1.0,177.98422364214,178.50901718056,173.28088532615,174.12253534059,31456.0,COKE
455,2016-03-10,184.2,184.2,175.185,178.12,27143.0,0.0,1.0,182.39050901186002,182.39050901186002,173.46406797634998,176.37023596739,27143.0,COKE
456,2016-03-09,178.4,179.8568,176.6,178.1,30714.0,0.0,1.0,176.64748538391004,178.08997449101003,174.86516770627,176.35043243764,30714.0,COKE
457,2016-03-08,177.36,180.49,176.04,178.09,35738.0,0.0,1.0,175.61770183682998,178.71695424294998,174.31066887323001,176.34053067276,35738.0,COKE
458,2016-03-07,176.86,180.9699,176.21,178.17,78610.0,0.0,1.0,175.12261359304,179.19213993934,174.47899887611,176.41974479176997,78610.0,COKE
459,2016-03-04,177.77,177.77,175.25,176.87,45319.0,0.0,1.0,176.02367419674,176.02367419674,173.52842944804001,175.13251535792,45319.0,COKE
460,2016-03-03,172.72,177.86,172.11,177.61,107809.0,0.0,1.0,171.02328293447,176.11279008062002,170.41927527704,175.86524595871998,107809.0,COKE
461,2016-03-02,178.16,179.5522,172.03,173.3,91369.0,0.0,1.0,176.40984302689,177.78836673290002,170.34006115804,171.59758529726003,91369.0,COKE
462,2016-03-01,176.47,179.8582,175.61,178.2,93383.0,0.0,1.0,174.73644476288,178.0913607381,173.88489298356998,176.44945008639,93383.0,COKE
463,2016-02-29,173.02,176.06,172.045,174.72,77077.0,0.0,1.0,171.32033588074,174.33047240298,170.35491380535,173.00363590962,77077.0,COKE
464,2016-02-26,176.24,177.56,171.98,173.62,57154.0,0.0,1.0,174.50870417073997,175.81573713433997,170.29055233366,171.91444177328998,57154.0,COKE
465,2016-02-25,174.2,179.771,172.52,176.69,70760.0,0.0,1.0,172.48874413608002,178.00501734838002,170.82524763695,174.95428359015,70760.0,COKE
466,2016-02-24,169.69,174.0,169.69,173.23,52290.0,0.0,1.0,168.02304817711,172.29070883857,168.02304817711,171.52827294313,52290.0,COKE
467,2016-02-23,168.71,173.7483,164.19,171.19,127803.0,0.0,1.0,167.05267521928002,172.04148141663998,162.57707749543002,169.50831290847,127803.0,COKE
468,2016-02-22,178.0,179.045,167.64,167.97,130738.0,0.0,1.0,176.25141478888,177.2861492184,165.99318637757,166.31994461847,130738.0,COKE
469,2016-02-19,169.98,177.99,168.7298,177.0,46910.0,0.0,1.0,168.3101993585,176.24151302400003,167.07228071373,175.2612383013,46910.0,COKE
470,2016-02-18,169.19,171.81,165.41,168.72,44448.0,0.0,1.0,167.52795993331998,170.12222233077,163.78509281027002,167.06257698416002,44448.0,COKE
471,2016-02-17,165.3,170.97,165.0,169.15,59965.0,0.0,1.0,163.67617339664,169.29047408121,163.37912045036998,167.48835287381002,59965.0,COKE
472,2016-02-16,163.74,165.21,162.23,164.79,61182.0,0.0,1.0,162.13149807602,163.58705751276,160.63633157977,163.17118338797,61182.0,COKE
473,2016-02-12,162.85,164.96,161.9468,163.28,35100.0,0.0,1.0,161.25024100207,163.33951339086,160.35591359849,161.67601689173,35100.0,COKE
474,2016-02-11,158.04,160.725,155.5,160.24,27367.0,0.0,1.0,156.48749209682,159.14611596597,153.97244381837,158.66588036949,27367.0,COKE
475,2016-02-10,166.08,172.035,159.61,160.01,19236.0,0.0,1.0,164.44851105695,170.34501204048001,158.04206918232,158.43813977735002,19236.0,COKE
476,2016-02-09,155.65,166.6094,151.37,163.93,45730.0,0.0,1.0,154.12097029151002,164.97271048947,149.88301492468,162.31963160866002,45730.0,COKE
477,2016-02-08,154.46,157.08,150.2631,156.25,62612.0,0.0,1.0,152.94266027129,155.53692266875,148.78698857058,154.71507618406,62612.0,COKE
478,2016-02-05,161.2,161.38,155.035,155.5,69671.0,0.0,1.0,159.61644979757,159.79468156533002,153.51201175165002,153.97244381837,69671.0,COKE
479,2016-02-04,163.17,166.26,158.881,160.25,35247.0,0.0,1.0,161.56709747809998,164.62674282471,157.32023052288,158.67578213437,35247.0,COKE
480,2016-02-03,163.27,169.128,162.5,163.17,39828.0,0.0,1.0,161.66611512686,167.46656899108999,160.90367923142,161.56709747809998,39828.0,COKE
481,2016-02-02,169.43,172.2202,162.45,162.61,52732.0,0.0,1.0,167.76560229033998,170.52839272597998,160.85417040704,161.01259864505,52732.0,COKE
482,2016-02-01,174.5,176.0,173.61,173.61,29219.0,0.0,1.0,172.78579708236,174.27106181371997,171.90454000841,171.90454000841,29219.0,COKE
483,2016-01-29,178.78,180.58,174.16,175.9,44593.0,0.0,1.0,177.02375244919,178.80607012682998,172.44913707658,174.17204416496998,44593.0,COKE
484,2016-01-28,171.4,179.26,171.01,177.38,47829.0,0.0,1.0,169.71624997086,177.49903716323,169.33008114071,175.63750536658,47829.0,COKE
485,2016-01-27,171.01,171.76,167.75,170.7,58011.0,0.25,1.0,169.33008114071,170.07271350639,166.10210579121,169.02312642956002,58011.0,COKE
486,2016-01-26,169.19,172.5753,168.92,170.36,25775.0,0.0,1.0,167.28296437916,170.6301067594,167.01600770097,168.43977665129998,25775.0,COKE
487,2016-01-25,169.03,172.485,168.2621,170.59,27205.0,0.0,1.0,167.12476782911997,170.54082458147,166.36552326179,168.66718419198,27205.0,COKE
488,2016-01-22,172.16,172.16,165.035,167.88,50426.0,0.0,1.0,170.21948783921002,170.21948783921002,163.17479772040002,165.98773012574,50426.0,COKE
489,2016-01-21,173.4,175.07,170.13,170.6,39358.0,0.0,1.0,171.44551110199,173.09668759299998,168.21236911062002,168.67707147636003,39358.0,COKE
490,2016-01-20,170.3,174.98,166.01,172.52,56654.0,0.0,1.0,168.38045294504,173.0077020336,164.13880794718,170.57543007678998,56654.0,COKE
491,2016-01-19,165.97,174.12,165.41,171.18,62712.0,0.0,1.0,164.09925880968,172.15739557716,163.54557088455,169.25053397023999,62712.0,COKE
492,2016-01-15,165.73,167.9729,158.8,166.0,69744.0,0.0,1.0,163.86196398462,166.0795829976,157.01007591117,164.12892066281,69744.0,COKE
493,2016-01-14,167.65,169.81,166.05,169.49,61333.0,0.0,1.0,165.76032258506,167.89597601055002,164.17835708469,167.57958291048,61333.0,COKE
494,2016-01-13,173.68,175.4521,168.39,169.11,43059.0,0.0,1.0,171.72235506456002,173.47448072905,166.49198162898,167.20386610414,43059.0,COKE
495,2016-01-12,173.11,177.4367,172.62,174.46,42306.0,0.0,1.0,171.15877985505,175.43671118656997,170.67430292057,172.49356324598,42306.0,COKE
496,2016-01-11,178.42,178.9483,171.5,172.57,58004.0,0.0,1.0,176.40892785939,176.93127309304,169.56692707031002,170.62486649868,58004.0,COKE
497,2016-01-08,176.41,178.68,176.1,177.9,48410.0,0.0,1.0,174.42158369955,176.6659972532,174.11507788386,175.89478907177,48410.0,COKE
498,2016-01-07,176.94,181.47,176.02,177.43,37856.0,0.0,1.0,174.94560977154998,179.42454959446,174.03597960884,175.43008670604002,37856.0,COKE
499,2016-01-06,175.18,181.98,172.0,179.95,42177.0,0.0,1.0,173.20544772115002,179.92880109770002,170.06129128917,177.92168236911,42177.0,COKE
500,2016-01-05,177.02,179.41,174.3,176.74,32647.0,0.0,1.0,175.02470804656997,177.38776901274,172.33536669595,174.747864084,32647.0,COKE
501,2016-01-04,180.4,183.415,174.61,175.05,73391.0,0.0,1.0,178.36661016608997,181.34762640584,172.64187251163997,173.07691302423999,73391.0,COKE
502,2015-12-31,181.45,184.46,180.53,182.51,77979.0,0.0,1.0,179.4047750257,182.38084762326,178.49514486299,180.45282716968998,77979.0,COKE
503,2015-12-30,180.62,186.56,179.71,183.4,38025.0,0.0,1.0,178.58413042239,184.45717734249,177.68438754406003,181.33279547926998,38025.0,COKE
504,2015-12-29,182.61,184.51,180.33,181.98,38740.0,0.0,1.0,180.55170001347,182.43028404515,178.29739917544998,179.92880109770002,38740.0,COKE
505,2015-12-28,179.04,184.93,179.01,182.61,35936.0,0.0,1.0,177.02193949078,182.84554998898997,176.99227763765,180.55170001347,35936.0,COKE
506,2015-12-24,182.09,182.3192,176.81,178.66,42473.0,0.0,1.0,180.03756122585,180.26417778376998,174.81707507464,176.64622268444,42473.0,COKE
507,2015-12-23,184.37,185.28,182.19,183.92,27008.0,0.0,1.0,182.29186206387,183.1916049422,180.13643406961998,181.84693426689,27008.0,COKE
508,2015-12-22,182.45,185.5815,180.45,183.98,14765.0,0.0,1.0,180.39350346343002,183.48970656617,178.41604658797002,181.90625797315,14765.0,COKE
509,2015-12-21,183.01,188.1,181.0,182.6,36286.0,0.0,1.0,180.94719138856001,185.97981913659,178.95984722871998,180.54181272909,36286.0,COKE
510,2015-12-18,187.57,190.44,181.92,182.84,128701.0,0.0,1.0,185.4557930646,188.29344368086998,179.86947739143002,180.77910755413998,128701.0,COKE
511,2015-12-17,195.6,196.11,189.02,189.02,28834.0,0.0,1.0,193.39528241955003,193.89953392279,186.8894492993,186.8894492993,28834.0,COKE
512,2015-12-16,193.97,196.01,191.74400000000003,194.78,32558.0,0.0,1.0,191.78365506605,193.80066107902002,189.58274556367002,192.58452510061,32558.0,COKE
513,2015-12-15,192.95,197.84,192.3,194.22,24836.0,0.0,1.0,190.77515205957002,195.61003412006,190.13247857505002,192.03083717548,24836.0,COKE
514,2015-12-14,182.67,193.2,181.12,191.67,43523.0,0.0,1.0,180.61102371972999,191.022334169,179.07849464125,189.50957965928,43523.0,COKE
515,2015-12-11,188.55,188.55,182.63,183.77,33036.0,0.0,1.0,186.42474693357,186.42474693357,180.57147458222,181.69862500123,33036.0,COKE
516,2015-12-10,193.26,194.78,189.66,189.97,24385.0,0.0,1.0,191.08165787527,192.58452510061,187.52223549945,187.82874131514,24385.0,COKE
517,2015-12-09,194.66,197.55,192.74,192.94,26171.0,0.0,1.0,192.46587768809,195.32330287312,190.56751908765,190.76526477518996,26171.0,COKE
518,2015-12-08,195.13,195.97,191.18,195.11,30903.0,0.0,1.0,192.93058005382,193.76111194151002,189.02510272479,192.91080548506,30903.0,COKE
519,2015-12-07,192.85,200.32,192.56,195.49,34369.0,0.0,1.0,190.6762792158,198.06208064562,190.38954796886003,193.2865222914,34369.0,COKE
520,2015-12-04,192.43,194.01,191.25,193.14,22607.0,0.0,1.0,190.26101327195,191.82320420356004,189.09431371543,190.96301046274,22607.0,COKE
521,2015-12-03,193.9,200.99,191.73,192.06,35265.0,0.0,1.0,191.71444407541,198.7245286989,189.56890336554,189.89518374999,35265.0,COKE
522,2015-12-02,193.49,193.79,190.78,193.4,22418.0,0.0,1.0,191.30906541593998,191.60568394726002,188.6296113497,191.22007985655,22418.0,COKE
523,2015-12-01,193.0,194.85,188.01,193.65,99045.0,0.0,1.0,190.82458848146,192.65373609125,185.8908335772,191.46726196598,99045.0,COKE
524,2015-11-30,198.0,198.36,193.28,193.67,40686.0,0.0,1.0,195.7682306701,196.12417290768002,191.10143244402,191.48703653473,40686.0,COKE
525,2015-11-27,193.82,199.78,193.2345,198.69,15819.0,0.0,1.0,191.63534580038998,197.52816728924998,191.0564453001,196.45045329213002,15819.0,COKE
526,2015-11-25,188.55,195.21,188.291,193.15,42016.0,0.0,1.0,186.42474693357,193.00967832883998,186.16866626819998,190.97289774712,42016.0,COKE
527,2015-11-24,192.43,195.0399,185.6235,188.12,40082.0,0.0,1.0,190.26101327195,192.84149562158,183.53123316056,185.99959370535,40082.0,COKE
528,2015-11-23,186.93,195.41,185.17,192.89,47182.0,0.0,1.0,184.82300686445,193.20742401638,183.08284481405,190.71582835331,47182.0,COKE
529,2015-11-20,173.3,194.47,173.235,188.63,78567.0,0.0,1.0,171.34663825822,192.27801928492,171.28237090976998,186.50384520858998,78567.0,COKE
530,2015-11-19,174.25,174.9199,171.52,172.97,57503.0,0.0,1.0,172.28593027406,172.9482794545,169.58670163906,171.02035787377,57503.0,COKE
531,2015-11-18,172.15,173.843,171.25,172.38,34255.0,0.0,1.0,170.20960055483,171.88351779991,169.31974496088,170.43700809551,34255.0,COKE
532,2015-11-17,176.46,178.47,170.01,173.15,35386.0,0.0,1.0,174.47102012143998,176.45836428126998,168.09372169809998,171.19832899256,35386.0,COKE
533,2015-11-16,176.5,178.73,175.0,175.46,27026.0,0.0,1.0,174.51056925895,176.71543367508,173.02747660236,173.48229168371003,27026.0,COKE
534,2015-11-13,176.5,180.1841,176.28,176.78,26939.0,0.0,1.0,174.51056925895,178.15314369638,174.29304900265,174.78741322151,26939.0,COKE
535,2015-11-12,183.48,184.39,175.01,176.61,44981.0,0.0,1.0,181.41189375429002,182.31163663262,173.03736388673,174.61932938709998,44981.0,COKE
536,2015-11-11,180.7,186.2192,180.49,184.36,52953.0,0.0,1.0,178.66322869741,184.12021869091,178.45559572548,182.28197477948999,52953.0,COKE
537,2015-11-10,181.63,185.5924,179.71,180.32,46389.0,0.0,1.0,179.58274614449,183.50048370614,177.68438754406003,178.28751189106998,46389.0,COKE
538,2015-11-09,185.55,188.68,182.1,182.76,43094.0,0.0,1.0,183.45856162039,186.55328163047,180.04744851022,180.70000927912,43094.0,COKE
539,2015-11-06,185.33,189.18,185.0,188.95,37908.0,0.0,1.0,183.24104136409,187.04764584933997,182.91476097964,186.82023830866,37908.0,COKE
540,2015-11-05,176.0,189.03,176.0,185.6,86788.0,0.0,1.0,174.01620504009,186.89933658368,174.01620504009,183.50799804227,86788.0,COKE
541,2015-11-04,201.0,204.0,175.0,176.36,149201.0,0.0,1.0,198.73441598328,201.70060129646,173.02747660236,174.37214727767,149201.0,COKE
542,2015-11-03,207.75,208.94,202.0,207.42,59694.0,0.0,1.0,205.40833293793997,206.58491977883997,199.72314442101,205.08205255349,59694.0,COKE
543,2015-11-02,210.29,213.3557,208.845,209.97,38800.0,0.0,1.0,207.91970316977,210.95084794131,206.49099057725,207.6033100697,38800.0,COKE
544,2015-10-30,215.0,215.02,210.38,211.21,57704.0,0.0,1.0,212.57661411147,212.59638868022,208.00868872917,208.82933333248002,57704.0,COKE
545,2015-10-29,215.0,217.13,212.11,213.07,35252.0,0.0,1.0,212.57661411147,214.68260568383,209.71918892643,210.66836822665002,35252.0,COKE
546,2015-10-28,208.79,216.47,208.17,214.73,68942.0,0.25,1.0,206.43661051318,214.03004491493,205.82359888179002,212.30965743328,68942.0,COKE
547,2015-10-27,209.27,211.18,208.04,208.04,61417.0,0.0,1.0,206.67058336153,208.55685857643002,205.45586162629,205.45586162629,61417.0,COKE
548,2015-10-26,212.95,213.145,208.11,208.55,64116.0,0.0,1.0,210.30487278080003,210.49745061688,205.52499213155,205.95952673603,64116.0,COKE
549,2015-10-23,214.75,214.75,210.8807,212.56,35676.0,0.0,1.0,212.08251434458,212.08251434458,208.26127628752,209.91971710865002,35676.0,COKE
550,2015-10-22,212.0,213.72,210.551,212.63,38237.0,0.0,1.0,209.36667306659,211.06530833864,207.93567160775,209.98884761391002,38237.0,COKE
551,2015-10-21,214.66,214.66,210.59,211.2,27932.0,0.0,1.0,211.99363226639,211.99363226639,207.97418717496998,208.57661014936002,27932.0,COKE
552,2015-10-20,211.55,214.39,210.73,214.39,30539.0,0.0,1.0,208.92226267565,211.72698603182,208.11244818548,211.72698603182,30539.0,COKE
553,2015-10-19,213.14,215.00799999999998,211.7073,212.55,52162.0,0.0,1.0,210.49251272365,212.33730963538002,209.07760879674998,209.90984132218998,52162.0,COKE
554,2015-10-16,213.57,213.73,211.42,212.0,44430.0,0.0,1.0,210.91717154166,211.07518412511,208.7938774516,209.36667306659,44430.0,COKE
555,2015-10-15,212.63,213.2946,210.07,212.57,24821.0,0.0,1.0,209.98884761391002,210.6451923824,207.46064627876999,209.92959289512,24821.0,COKE
556,2015-10-14,215.82,216.0,211.01,211.63,34545.0,0.0,1.0,213.13922349638,213.31698765275002,208.38897020652,209.00126896736998,34545.0,COKE
557,2015-10-13,215.0,218.78,214.29,214.82,41074.0,0.0,1.0,212.32940900621003,216.06245629014,211.62822816717,212.15164484983,41074.0,COKE
558,2015-10-12,213.53,215.97,212.31,215.82,35980.0,0.0,1.0,210.87766839580001,213.28736029336002,209.67282244702,213.13922349638,35980.0,COKE
559,2015-10-09,210.88,215.93,210.88,214.31,40852.0,0.0,1.0,208.26058498246996,213.24785714749,208.26058498246996,211.64797974009997,40852.0,COKE
560,2015-10-08,218.07,219.95,208.0,210.87,81800.0,0.0,1.0,215.36127545108997,217.21792330659,205.41635848043,208.25070919599997,81800.0,COKE
561,2015-10-07,206.75,220.93,205.33,217.46,128993.0,0.0,1.0,204.18188517225,218.1857503802,202.77952349417,214.75885247669999,128993.0,COKE
562,2015-10-06,199.63,207.33,197.9127,206.69,66572.0,0.0,1.0,197.15032520888,204.75468078724998,195.45435639918,204.12263045346,66572.0,COKE
563,2015-10-05,195.06,199.06,195.06,198.83,46868.0,0.0,1.0,192.63709079419,196.58740538036,192.63709079419,196.36026229165,46868.0,COKE
564,2015-10-02,190.08,195.15,188.5298,195.15,37149.0,0.0,1.0,187.71894913442,192.72597287238,186.18800471656002,192.72597287238,37149.0,COKE
565,2015-10-01,192.81,193.34,190.58,191.0,43931.0,0.0,1.0,190.41503883948002,190.93845552214,188.21273845768997,188.62752148924,43931.0,COKE
566,2015-09-30,195.65,199.87,192.91,193.38,113013.0,0.0,1.0,193.21976219565,197.38734408405,190.51379670413002,190.97795866801002,113013.0,COKE
567,2015-09-29,192.16,195.73,189.86,193.7,47941.0,0.0,1.0,189.77311271923,193.29876848738,187.50168183218003,191.29398383490002,47941.0,COKE
568,2015-09-28,190.12,194.73,189.285,192.39,64380.0,0.0,1.0,187.75845228028,192.31118984084,186.93382411042,190.00025580793,64380.0,COKE
569,2015-09-25,189.9,194.43099999999998,187.74,189.13,95235.0,0.0,1.0,187.54118497804,192.01590382551998,185.40801510152,186.78074942021,95235.0,COKE
570,2015-09-24,172.88,186.63,172.88,185.31,77816.0,0.0,1.0,170.73259641393,184.31180280386002,170.73259641393,183.00819899042,77816.0,COKE
571,2015-09-23,171.15,173.78,170.87,173.23,31372.0,0.0,1.0,169.02408535541,171.62141719581,168.74756333438,171.07824894021002,31372.0,COKE
572,2015-09-22,171.29,171.78,165.74,170.43,51142.0,0.0,1.0,169.16234636593,169.64625990273,163.68128487763,168.3130287299,51142.0,COKE
573,2015-09-21,168.35,169.81,164.4,169.27,33934.0,0.0,1.0,166.2588651451,167.70072996905,162.35792949126002,167.16743749991002,33934.0,COKE
574,2015-09-18,171.15,174.092,163.63,166.35,128367.0,0.0,1.0,169.02408535541,171.92954173353002,161.59749393343,164.28370785202,128367.0,COKE
575,2015-09-17,164.72,173.1,164.72,171.18,43234.0,0.0,1.0,162.67395465815,170.94986371616002,162.67395465815,169.05371271481002,43234.0,COKE
576,2015-09-16,165.4,165.67,163.54,165.0,28152.0,0.0,1.0,163.3455081378,163.61215437237,161.50861185524,162.95047667919,28152.0,COKE
577,2015-09-15,165.28,165.53,162.83,164.6,39937.0,0.0,1.0,163.22699870021998,163.47389336185,160.80743101619,162.55544522057,39937.0,COKE
578,2015-09-14,162.7,167.1,161.3,164.31,39308.0,0.0,1.0,160.67904579214,165.02439183692,159.29643568698998,162.26904741306998,39308.0,COKE
579,2015-09-11,160.64,163.5,160.64,163.05,32612.0,0.0,1.0,158.64463378027,161.46910870938,158.64463378027,161.02469831843,32612.0,COKE
580,2015-09-10,160.48,163.16,160.05,162.0,29915.0,0.0,1.0,158.48662119681998,161.13333196955,158.06196237881,159.98774073956002,29915.0,COKE
581,2015-09-09,166.5,167.6801,160.12,160.79,40187.0,0.0,1.0,164.431844649,165.59728620978,158.13109288407,158.79277057725,40187.0,COKE
582,2015-09-08,159.11,168.0,158.64,165.27,45913.0,0.0,1.0,157.13363845106002,165.91321261881,156.66947648719,163.21712291375,45913.0,COKE
583,2015-09-04,162.52,162.92,156.16,157.35,32824.0,0.0,1.0,160.50128163577,160.89631309438,154.22028144376998,155.39550003315,32824.0,COKE
584,2015-09-03,159.0,165.26,158.4718,163.2,43529.0,0.0,1.0,157.02500479994,163.20724712728997,156.50336575883998,161.17283511541,43529.0,COKE
585,2015-09-02,154.4,159.31,153.38,159.31,27109.0,0.0,1.0,152.48214302586,157.33115418037,151.47481280639,157.33115418037,27109.0,COKE
586,2015-09-01,152.5,155.18,152.03,154.14,75247.0,0.0,1.0,150.60574359743,153.25245437016,150.14158163356,152.22537257776,75247.0,COKE
587,2015-08-31,155.98,158.93,152.49,154.23,46491.0,0.0,1.0,154.04251728738998,156.95587429469,150.59586781096002,152.31425465594,46491.0,COKE
588,2015-08-28,155.1,157.56,151.68,157.56,59580.0,0.0,1.0,153.17344807843,155.60289154892,149.79592910726998,155.60289154892,59580.0,COKE
589,2015-08-27,162.6,162.9899,152.19,155.83,44191.0,0.0,1.0,160.58028792749,160.96534484177,150.29959421700002,153.89438049041001,44191.0,COKE
590,2015-08-26,163.18,163.18,158.81,161.8,41498.0,0.0,1.0,161.15308354248,161.15308354248,156.8373648571,159.79022501026,41498.0,COKE
591,2015-08-25,160.8,162.0,156.79,160.55,44330.0,0.0,1.0,158.80264636372,159.98774073956002,154.84245599109,158.55575170208,44330.0,COKE
592,2015-08-24,144.5,155.99,126.31,155.55,118892.0,0.0,1.0,142.70511442511003,154.05239307386,124.74105884453002,153.61785846938,118892.0,COKE
593,2015-08-21,156.42,156.93,152.47,154.15,43012.0,0.0,1.0,154.47705189187,154.9807170016,150.57611623803,152.23524836421998,43012.0,COKE
594,2015-08-20,160.7,160.7,155.96,158.62,43657.0,0.0,1.0,158.70388849906,158.70388849906,154.02276571446,156.64972491426002,43657.0,COKE
595,2015-08-19,164.35,164.7614,160.6701,161.25,34695.0,0.0,1.0,162.30855055893,162.71484041411998,158.67435989753,159.24705675466,34695.0,COKE
596,2015-08-18,166.17,166.17,163.22,164.7,43828.0,0.0,1.0,164.10594369563998,164.10594369563998,161.19258668834,162.65420308522,43828.0,COKE
597,2015-08-17,161.54,166.32,161.54,166.32,19282.0,0.0,1.0,159.53345456216002,164.25408049262,159.53345456216002,164.25408049262,19282.0,COKE
598,2015-08-14,160.22,163.29,160.22,162.85,35160.0,0.0,1.0,158.22985074872,161.2617171936,158.22985074872,160.82718258911999,35160.0,COKE
599,2015-08-13,161.31,162.94,160.51,160.57,33442.0,0.0,1.0,159.30631147345,160.91606466731,158.51624855622,158.57550327501002,33442.0,COKE
600,2015-08-12,160.26,162.63,160.26,160.86,31085.0,0.0,1.0,158.26935389458,160.60991528688,158.26935389458,158.86190108251,31085.0,COKE
601,2015-08-11,162.45,164.1975,161.06799999999998,162.26,32726.0,0.0,1.0,160.43215113051,162.15794481534,159.06731744099,160.24451118766,32726.0,COKE
602,2015-08-10,164.55,166.97,161.4,162.52,46327.0,0.0,1.0,162.50606628824,164.89600661287,159.39519355164,160.50128163577,46327.0,COKE
603,2015-08-07,162.0,167.52,160.32,163.28,25726.0,0.0,1.0,159.98774073956002,165.43917486847,158.32860861338,161.25184140713998,25726.0,COKE
604,2015-08-06,167.22,170.0,160.44,162.11,44517.0,0.0,1.0,165.14290127451,167.88836991188998,158.44711805096,160.09637439068,44517.0,COKE
605,2015-08-05,170.0,174.1,165.06,165.77,57038.0,0.0,1.0,167.88836991188998,171.9374423627,163.00973139798,163.71091223701998,57038.0,COKE
606,2015-08-04,160.25,166.77,157.6189,165.0,85587.0,0.0,1.0,158.25947810812,164.69849088356,155.66105993121,162.95047667919,85587.0,COKE
607,2015-08-03,163.07,163.07,156.0162,160.24,41600.0,0.0,1.0,161.04444989136002,161.04444989136002,154.0782676344,158.24960232165,41600.0,COKE
608,2015-07-31,158.27,162.6444,157.77,162.0,49551.0,0.0,1.0,156.30407238797,160.6241364194,155.8102830647,159.98774073956002,49551.0,COKE
609,2015-07-30,153.41,160.4,153.41,159.48,32552.0,0.0,1.0,151.50444016578,158.4076149051,151.50444016578,157.49904255028,32552.0,COKE
610,2015-07-29,157.18,158.7999,153.0801,155.0,51262.0,0.25,1.0,155.22761166324,156.82739031277,151.17863797029,153.07469021378,51262.0,COKE
611,2015-07-28,161.0,161.0,155.01,156.91,51636.0,0.0,1.0,158.74412318466003,158.74412318466003,152.83805301152,154.71143086277002,51636.0,COKE
612,2015-07-27,151.02,157.54,149.66,157.51,58335.0,0.0,1.0,148.9039595239,155.33260351871002,147.56301537774,155.30302386841998,58335.0,COKE
613,2015-07-24,147.97,153.0,147.92,151.62,42304.0,0.0,1.0,145.89669507847,150.85621644257,145.84739566134,149.49555252956,42304.0,COKE
614,2015-07-23,152.21,153.7,146.57,147.94,59649.0,0.0,1.0,150.07728565178002,151.5464082825,144.51631139861001,145.86711542818998,59649.0,COKE
615,2015-07-22,150.71,153.44,150.0001,152.79,33935.0,0.0,1.0,148.59830313764,151.29005131338002,147.89835001312,150.64915889058997,33935.0,COKE
616,2015-07-21,155.25,156.795,152.0,152.62,105228.0,0.0,1.0,153.07469021378,154.59804220335,149.8702280998,150.48154087232,105228.0,COKE
617,2015-07-20,163.95,164.0899,151.7005,155.0,112275.0,0.0,1.0,161.65278879581,161.79072856496,149.57492459115,152.82819312809,112275.0,COKE
618,2015-07-17,154.35,162.93,149.73,162.2,100937.0,0.0,1.0,152.1873007053,160.64708068619,147.63203456174,159.92730919598,100937.0,COKE
619,2015-07-16,173.0,173.72,148.06,154.35,136473.0,0.0,1.0,170.5759832978,171.28589490459,145.98543402932,152.1873007053,136473.0,COKE
620,2015-07-15,172.0,175.5,171.06,172.06,61313.0,0.0,1.0,169.58999495504,173.04095415471,168.66316591285,169.64915425561,61313.0,COKE
621,2015-07-14,168.95,171.9899,167.0,170.92,47202.0,0.0,1.0,166.58273050962,169.58003647278,164.66005324123,168.52512754486,47202.0,COKE
622,2015-07-13,159.16,170.35,159.16,168.43,63291.0,0.0,1.0,156.92990463398002,167.96311418949,156.92990463398002,166.07001657138,63291.0,COKE
623,2015-07-10,155.19,165.33,154.42,164.35,52996.0,0.0,1.0,153.01553091321998,163.01345270882,152.25631988928998,162.04718413291,52996.0,COKE
624,2015-07-09,153.4,155.46,153.1673,154.08,24427.0,0.0,1.0,151.25061177966998,153.28174776576,151.02117229231,151.92108385275,24427.0,COKE
625,2015-07-08,152.0,155.51,151.8801,153.47,28089.0,0.0,1.0,149.8702280998,153.33104718290002,149.75200809751001,151.31963096366002,28089.0,COKE
626,2015-07-07,153.74,155.45,150.6,152.94,36281.0,0.0,1.0,151.58584781621,153.27188788233,148.48984441994,150.797057142,36281.0,COKE
627,2015-07-06,155.28,155.7502,152.2901,154.74,36609.0,0.0,1.0,153.10426986406,153.56788158283,150.15626331803998,152.57183615897,36609.0,COKE
628,2015-07-02,155.06,156.69,151.58,153.33,44138.0,0.0,1.0,152.88735242866002,154.49451342736,149.45611299584,151.18159259568,44138.0,COKE
629,2015-07-01,151.93,155.636,151.11,155.41,42650.0,0.0,1.0,149.80120891581,153.45528171408998,148.99269847475,153.23244834861998,42650.0,COKE
630,2015-06-30,152.76,152.76,149.9411,151.07,36240.0,0.0,1.0,150.6195792403,150.6195792403,147.84017670089,148.95325894104,36240.0,COKE
631,2015-06-29,148.9,153.04,146.95,149.63,49982.0,0.0,1.0,146.81366423723998,150.89565597628,144.89098696886,147.53343572746002,49982.0,COKE
632,2015-06-26,145.63,149.3999,145.63,148.98,55041.0,0.0,1.0,143.58948235641,147.30655980978997,143.58948235641,146.89254330466002,55041.0,COKE
633,2015-06-25,144.42,146.55,143.13,145.53,31658.0,0.0,1.0,142.39643646167,144.49659163175,141.12451149951,143.49088352214,31658.0,COKE
634,2015-06-24,143.78,145.98,143.29,143.32,33225.0,0.0,1.0,141.76540392229998,143.93457827638,141.28226963435,141.31184928463,33225.0,COKE
635,2015-06-23,146.0,146.0,143.0,144.25,47663.0,0.0,1.0,143.95429804323,143.95429804323,140.99633301495,142.2288184434,47663.0,COKE
636,2015-06-22,141.08,145.93,139.26,144.49,68937.0,0.0,1.0,139.10323539684998,143.88527885924,137.30873661302,142.46545564566003,68937.0,COKE
637,2015-06-19,133.98,137.99,133.53,137.21,48644.0,0.0,1.0,132.10271816323998,136.05653141771,131.65902340898998,135.28746051036,48644.0,COKE
638,2015-06-18,130.48,133.59,124.01,133.13,27558.0,0.0,1.0,128.65175896357002,131.71818270956,122.2724143859,131.26462807189,27558.0,COKE
639,2015-06-17,125.4,130.68,124.77,130.44,35663.0,0.0,1.0,123.64293818233999,128.84895663212,123.02176552639999,128.61231942986,35663.0,COKE
640,2015-06-16,122.88,125.24,122.0,124.74,28470.0,0.0,1.0,121.15824755858,123.4851800475,120.29057781694999,122.99218587611999,28470.0,COKE
641,2015-06-15,122.43,123.26,121.26,122.98,21781.0,0.0,1.0,120.71455280433999,121.53292312883,119.5609464433,121.25684639286001,21781.0,COKE
642,2015-06-12,123.19,124.07,122.39,123.0,16075.0,0.0,1.0,121.46390394484,122.33157368647,120.67511327062999,121.27656615971,16075.0,COKE
643,2015-06-11,122.78,124.54,122.78,123.89,14926.0,0.0,1.0,121.0596487243,122.79498820756001,121.0596487243,122.15409578476999,14926.0,COKE
644,2015-06-10,122.18,123.76,122.0,122.41,19137.0,0.0,1.0,120.46805571864999,122.02591730021001,120.29057781694999,120.69483303748001,19137.0,COKE
645,2015-06-09,123.15,123.15,121.2601,121.71,21858.0,0.0,1.0,121.42446441112,121.42446441112,119.56104504214,120.00464119754999,21858.0,COKE
646,2015-06-08,123.27,124.2,121.0,123.02,21589.0,0.0,1.0,121.54278301226002,122.45975217102,119.30458947418998,121.29628592657,21589.0,COKE
647,2015-06-05,124.0,124.76,122.2,123.85,33578.0,0.0,1.0,122.26255450247,123.01190564296999,120.4877754855,122.11465625106001,33578.0,COKE
648,2015-06-04,124.47,125.625,123.0301,124.31,42366.0,0.0,1.0,122.72596902357,123.86478555946002,121.30624440883001,122.56821088873001,42366.0,COKE
649,2015-06-03,122.93,124.78,122.93,124.02,39931.0,0.0,1.0,121.20754697571999,123.03162540983,121.20754697571999,122.28227426933,39931.0,COKE
650,2015-06-02,122.17,125.15,120.38,123.28,128695.0,0.0,1.0,120.45819583522,123.39644109665001,118.69327670167,121.55264289568001,128695.0,COKE
651,2015-06-01,116.49,122.75,113.67,122.5,95538.0,0.0,1.0,114.85778204833001,121.03006907402,112.07729492173999,120.78357198833,95538.0,COKE
652,2015-05-29,112.98,113.9999,112.07,113.57,16539.0,0.0,1.0,111.39696296523998,112.40257247602,110.49971357332,111.97869608747,16539.0,COKE
653,2015-05-28,112.93,113.12,112.09,112.53,9721.0,0.0,1.0,111.3476635481,111.53500133321998,110.51943334018,110.95326821098999,9721.0,COKE
654,2015-05-27,113.05,114.02,113.0,113.55,14127.0,0.0,1.0,111.46598214923,112.42239084171001,111.41668273209,111.95897632061,14127.0,COKE
655,2015-05-26,112.97,114.29,112.71,113.0,21553.0,0.0,1.0,111.38710308181001,112.68860769425,111.13074611268999,111.41668273209,21553.0,COKE
656,2015-05-22,114.92,115.92,112.62,113.0,13570.0,0.0,1.0,113.30978035019,114.29576869296001,111.04200716183998,111.41668273209,13570.0,COKE
657,2015-05-21,115.93,116.4,114.11,114.4,16427.0,0.0,1.0,114.30562857638,114.76904309748001,112.51112979256,112.79706641196002,16427.0,COKE
658,2015-05-20,114.0,115.93,113.2093,115.43,21989.0,0.0,1.0,112.40267107485,114.30562857638,111.62305009223,113.812634405,21989.0,COKE
659,2015-05-19,113.0,114.2,113.0,113.87,14480.0,0.0,1.0,111.41668273209,112.59986874341001,111.41668273209,112.27449259029,14480.0,COKE
660,2015-05-18,112.12,113.09,111.07,113.08,22480.0,0.0,1.0,110.54901299046001,111.50542168293998,109.51372523056,111.49556179951,22480.0,COKE
661,2015-05-15,112.7,113.24,112.14,112.52,11079.0,0.0,1.0,111.12088622926001,111.65331993435,110.56873275732,110.94340832757,11079.0,COKE
662,2015-05-14,112.94,113.0,111.52,112.47,15403.0,0.0,1.0,111.35752343153,111.41668273209,109.9574199848,110.89410891043,15403.0,COKE
663,2015-05-13,111.69,112.88,111.2005,111.77,20182.0,0.0,1.0,110.12503800306999,111.29836413096001,109.64239670929001,110.20391707049,20182.0,COKE
664,2015-05-12,112.79,113.0,111.26,111.26,26135.0,0.0,1.0,111.20962518011001,111.41668273209,109.70106301569,109.70106301569,26135.0,COKE
665,2015-05-11,112.57,114.51,112.57,113.16,22601.0,0.0,1.0,110.9927077447,112.90552512966002,110.9927077447,111.57444086693,22601.0,COKE
666,2015-05-08,113.38,113.7,112.18,113.2,11058.0,0.0,1.0,111.79135830233999,112.10687457201999,110.60817229103,111.61388040063999,11058.0,COKE
667,2015-05-07,112.86,113.67,112.0,113.0,13706.0,0.0,1.0,111.2786443641,112.07729492173999,110.43069438933,111.41668273209,13706.0,COKE
668,2015-05-06,111.47,113.75,111.265,113.26,18687.0,0.0,1.0,109.90812056767,112.15617398916001,109.7059929574,111.67303970121,18687.0,COKE
669,2015-05-05,111.67,112.47,111.26,112.25,22211.0,0.0,1.0,110.10531823622,110.89410891043,109.70106301569,110.67719147502,22211.0,COKE
670,2015-05-04,112.54,113.3,111.34,112.32,13542.0,0.0,1.0,110.96312809442,111.71247923491998,109.77994208310999,110.74621065901,13542.0,COKE
671,2015-05-01,113.94,113.94,111.51,111.51,11977.0,0.0,1.0,112.34351177429,112.34351177429,109.94756010138,109.94756010138,11977.0,COKE
672,2015-04-30,111.5,114.0354,111.5,113.0,28693.0,0.0,1.0,109.93770021795,112.43757506218999,109.93770021795,111.41668273209,28693.0,COKE
673,2015-04-29,113.97,114.5,111.2,111.46,12431.0,0.25,1.0,112.37309142456999,112.89566524623001,109.64190371512,109.89826068424,12431.0,COKE
674,2015-04-28,114.53,114.53,113.71,113.95,8360.0,0.0,1.0,112.67252525437,112.67252525437,111.86582420916001,112.10193183215,8360.0,COKE
675,2015-04-27,113.5,114.6,113.4128,114.01,9728.0,0.0,1.0,111.65923003904,112.74138997773998,111.57344426934999,112.16095873789,9728.0,COKE
676,2015-04-24,113.32,114.1084,113.0,113.36,8264.0,0.0,1.0,111.48214932180001,112.25776286331998,111.16733915781,111.52150059228998,8264.0,COKE
677,2015-04-23,114.0,114.76,112.0701,113.04,17231.0,0.0,1.0,112.15112092027,112.89879505974,110.2525204969,111.20669042831001,17231.0,COKE
678,2015-04-22,115.0,115.4874,113.81,114.19,10503.0,0.0,1.0,113.13490268273,113.61439791375,111.96420238540001,112.33803945514,10503.0,COKE
679,2015-04-21,113.36,114.98,112.13,114.73,10380.0,0.0,1.0,111.52150059228998,113.11522704748,110.31144902446998,112.86928160686001,10380.0,COKE
680,2015-04-20,112.68,113.745,112.53,113.7,7605.0,0.0,1.0,110.85252899382,111.90025657084,110.70496172944999,111.85598639153,7605.0,COKE
681,2015-04-17,114.12,115.02,111.31,111.32,15727.0,0.0,1.0,112.26917473176,113.15457831798,109.50474797925,109.51458579688,15727.0,COKE
682,2015-04-16,114.55,115.2,114.3779,115.05,8230.0,0.0,1.0,112.69220088962,113.33165903522,112.5228920483,113.18409177084999,8230.0,COKE
683,2015-04-15,115.86,115.96,114.8641,115.11,9342.0,0.0,1.0,113.98095499844,114.07933317468999,113.00120674121,113.2431186766,9342.0,COKE
684,2015-04-14,115.05,115.98,114.82,115.3,8195.0,0.0,1.0,113.18409177084999,114.09900880993999,112.95782196548001,113.43003721146002,8195.0,COKE
685,2015-04-13,116.03,116.03,114.65,115.07,16114.0,0.0,1.0,114.14819789806002,114.14819789806002,112.79057906587,113.20376740610001,16114.0,COKE
686,2015-04-10,114.32,115.99,114.24,115.86,19522.0,0.0,1.0,112.46593108426,114.10884662756,112.38722854326001,113.98095499844,19522.0,COKE
687,2015-04-09,116.45,116.45,114.05,114.51,18183.0,0.0,1.0,114.56138623828998,114.56138623828998,112.20031000838999,112.65284961911999,18183.0,COKE
688,2015-04-08,116.0,116.0,115.2,116.0,13762.0,0.0,1.0,114.11868444518998,114.11868444518998,113.33165903522,114.11868444518998,13762.0,COKE
689,2015-04-07,115.66,115.76,114.82,115.71,12984.0,0.0,1.0,113.78419864595,113.8825768222,112.95782196548001,113.83338773407,12984.0,COKE
690,2015-04-06,113.99,115.84,113.99,115.43,36621.0,0.0,1.0,112.14128310264,113.96127936318999,112.14128310264,113.55792884058,36621.0,COKE
691,2015-04-02,114.09,115.0,113.72,114.52,18039.0,0.0,1.0,112.23966127889,113.13490268273,111.87566202678002,112.66268743674999,18039.0,COKE
692,2015-04-01,113.6,114.24,112.4301,114.0,14891.0,0.0,1.0,111.75760821528,112.38722854326001,110.60668193138001,112.15112092027,14891.0,COKE
693,2015-03-31,113.88,113.99,112.14,113.06,10254.0,0.0,1.0,112.03306710876998,112.14128310264,110.3212868421,111.22636606356001,10254.0,COKE
694,2015-03-30,112.58,116.11,111.6,113.57,20278.0,0.0,1.0,110.75415081758001,114.22690043906,109.79004469036998,111.72809476241001,20278.0,COKE
695,2015-03-27,107.11,112.0,106.52,111.57,27058.0,0.0,1.0,105.37286457693001,110.18355739535,104.79243333708,109.76053123749,27058.0,COKE
696,2015-03-26,107.48,107.48,105.12,106.97,17607.0,0.0,1.0,105.73686382903999,105.73686382903999,103.41513886964,105.23513513019002,17607.0,COKE
697,2015-03-25,109.48,109.96,106.88,106.88,16653.0,0.0,1.0,107.70442735396,108.17664259994,105.14659477156,105.14659477156,16653.0,COKE
698,2015-03-24,107.75,109.66,107.46,108.88,24072.0,0.0,1.0,106.0024849049,107.8815080712,105.71718819379,107.11415829648001,24072.0,COKE
699,2015-03-23,108.0,108.0,107.1801,107.39,16057.0,0.0,1.0,106.24843034552,106.24843034552,105.44182767848,105.64832347042,16057.0,COKE
700,2015-03-20,107.0,108.0,106.3719,107.59,17945.0,0.0,1.0,105.26464858306,106.24843034552,104.64673525805999,105.84507982291001,17945.0,COKE
701,2015-03-19,107.0,107.1499,105.1245,106.77,12313.0,0.0,1.0,105.26464858306,105.41211746924999,103.41956588757,105.03837877769001,12313.0,COKE
702,2015-03-18,106.77,107.8,105.84,107.0,14181.0,0.0,1.0,105.03837877769001,106.05167399303001,104.12346173861,105.26464858306,14181.0,COKE
703,2015-03-17,107.92,107.92,105.7,106.17,9992.0,0.0,1.0,106.16972780452,106.16972780452,103.98573229185999,104.44810972021999,9992.0,COKE
704,2015-03-16,106.65,108.0,105.71,107.9,16862.0,0.0,1.0,104.92032496620001,106.24843034552,103.99557010948999,106.15005216927,16862.0,COKE
705,2015-03-13,105.7,106.97,105.01,106.65,21925.0,0.0,1.0,103.98573229185999,105.23513513019002,103.30692287577,104.92032496620001,21925.0,COKE
706,2015-03-12,104.7,107.03,103.99,106.48,23826.0,0.0,1.0,103.0019505294,105.29416203593,102.30346547805999,104.75308206658,23826.0,COKE
707,2015-03-11,104.69,105.43,103.51,103.64,19543.0,0.0,1.0,102.99211271178001,103.720111216,101.83125023208,101.95914186120001,19543.0,COKE
708,2015-03-10,104.28,106.0,103.0001,104.84,21893.0,0.0,1.0,102.58876218917,104.2808668206,101.32961991139999,103.13967997614999,21893.0,COKE
709,2015-03-09,102.39,105.98,102.39,105.68,33036.0,0.0,1.0,100.72941465813,104.26119118535,100.72941465813,103.96605665661,33036.0,COKE
710,2015-03-06,100.72,103.05,100.4163,102.01,23907.0,0.0,1.0,99.08649911482,101.37871062135,98.787724593561,100.35557758839,23907.0,COKE
711,2015-03-05,104.3,104.5825,99.281,101.41,46811.0,0.0,1.0,102.60843782442,102.88635617232,97.670837158642,99.765308530916,46811.0,COKE
712,2015-03-04,106.0,106.33,103.48,104.24,23176.0,0.0,1.0,104.2808668206,104.60551480221001,101.8017367792,102.54941091866999,23176.0,COKE
713,2015-03-03,105.74,106.69,105.42,106.37,20255.0,0.0,1.0,104.02508356236,104.9596762367,103.71027339836999,104.64486607271,20255.0,COKE
714,2015-03-02,105.0,106.4715,105.0,105.65,9177.0,0.0,1.0,103.29708505814001,104.7447199216,103.29708505814001,103.93654320374,9177.0,COKE
715,2015-02-27,104.25,107.39,104.0,104.39,13727.0,0.0,1.0,102.55924873629999,105.64832347042,102.31330329568002,102.69697818304,13727.0,COKE
716,2015-02-26,104.19,104.93,103.28,103.8,12890.0,0.0,1.0,102.50022183055,103.22822033476999,101.60498042671,102.11654694319,12890.0,COKE
717,2015-02-25,103.95,104.0,102.301,103.59,6336.0,0.0,1.0,102.26411420756,102.31330329568002,100.64185808126999,101.90995277308001,6336.0,COKE
718,2015-02-24,102.18,103.99,100.33,103.38,13416.0,0.0,1.0,100.52282048801001,102.30346547805999,98.702824227461,101.70335860296,13416.0,COKE
719,2015-02-23,101.76,103.86,100.95200000000001,102.76,18143.0,0.0,1.0,100.10963214778,102.17557384894,99.31473648371,101.09341391023001,18143.0,COKE
720,2015-02-20,101.89,103.99,101.21,102.24,20297.0,0.0,1.0,100.2375237769,102.30346547805999,99.568552178424,100.58184739376,20297.0,COKE
721,2015-02-19,102.14,103.24,101.0667,101.79,15915.0,0.0,1.0,100.48346921750999,101.56562915621001,99.427576251864,100.13914560065001,15915.0,COKE
722,2015-02-18,100.0,102.98,99.2,102.94,18778.0,0.0,1.0,98.378176245849,101.30984589798,97.59115083588301,101.27049462748,18778.0,COKE
723,2015-02-17,100.79,100.94,99.0001,100.32,19333.0,0.0,1.0,99.155363838192,99.30293110256001,97.394492861567,98.69298640983601,19333.0,COKE
724,2015-02-13,100.64,100.98,98.92200000000001,100.77,15932.0,0.0,1.0,99.007796573823,99.342282373059,97.317659505919,99.135688202942,15932.0,COKE
725,2015-02-12,100.09,100.53,99.94,100.29,6337.0,0.0,1.0,98.466716604471,98.89958057995199,98.319149340102,98.663472956962,6337.0,COKE
726,2015-02-11,99.77,100.46,99.5,99.52,9795.0,0.0,1.0,98.15190644048401,98.83071585658001,97.88628536462,97.90596099986901,9795.0,COKE
727,2015-02-10,100.57,101.3473,99.06,100.15,18293.0,0.0,1.0,98.938931850451,99.70362541441,97.45342138913799,98.52574351021799,18293.0,COKE
728,2015-02-09,99.85,100.39,98.9,99.68,18561.0,0.0,1.0,98.230608981481,98.76185113320801,97.29601630714501,98.06336608186301,18561.0,COKE
729,2015-02-06,101.65,102.3099,100.3,100.5,24375.0,0.0,1.0,100.00141615390999,100.65061373895,98.67331077458701,98.870067127079,24375.0,COKE
730,2015-02-05,102.42,102.42,100.3357,101.92,12084.0,0.0,1.0,100.758928111,100.758928111,98.70843178350701,100.26703722977,12084.0,COKE
731,2015-02-04,99.0,102.52,98.16,101.58,31798.0,0.0,1.0,97.394394483391,100.85730628724001,96.56801780292601,99.932551430534,31798.0,COKE
732,2015-02-03,97.92,99.5928,96.39,98.54,26147.0,0.0,1.0,96.331910179936,97.977580312176,94.826724083374,96.94185487265999,26147.0,COKE
733,2015-02-02,97.0,98.1,95.96,97.28,28934.0,0.0,1.0,95.42683095847401,96.508990897178,94.40369792551701,95.702289851962,28934.0,COKE
734,2015-01-30,97.7,100.14,96.36,97.54,29205.0,0.0,1.0,96.115478192195,98.51590569259399,94.79721063049999,95.958073110201,29205.0,COKE
735,2015-01-29,100.97,101.54,97.63,98.69,33914.0,0.0,1.0,99.332444555434,99.893200160035,96.046613468823,97.089422137029,33914.0,COKE
736,2015-01-28,103.51,104.53,99.46,101.03,23982.0,0.25,1.0,101.83125023208,102.83470762979,97.846934094122,99.39147146118201,23982.0,COKE
737,2015-01-27,105.0,105.0,102.165,103.93,28204.0,0.0,1.0,103.04210607646,103.04210607646,100.2599692124,101.99205794786998,28204.0,COKE
738,2015-01-26,104.86,105.7,100.32,105.07,19817.0,0.0,1.0,102.90471660169001,103.72905345031,98.449372205625,103.11080081385,19817.0,COKE
739,2015-01-23,102.25,104.8,100.48,104.01,42335.0,0.0,1.0,100.34338425065,102.84583539821999,98.60638874821801,102.07056621917,42335.0,COKE
740,2015-01-22,99.5,102.89,98.88,102.85,12263.0,0.0,1.0,97.644662424838,100.97145042102,97.036223322291,100.93219628536998,12263.0,COKE
741,2015-01-21,98.7,99.53,98.0,99.4,17839.0,0.0,1.0,96.859579711874,97.674103026574,96.17263233803101,97.54652708571699,17839.0,COKE
742,2015-01-20,95.42,99.08,94.84,98.47,19115.0,0.0,1.0,93.640740588724,97.232494000532,93.07155562182501,96.63386843189699,19115.0,COKE
743,2015-01-16,93.41,95.99,92.42,95.99,32961.0,0.0,1.0,91.66822027240299,94.20011202171,90.696680415111,94.20011202171,32961.0,COKE
744,2015-01-15,92.3,93.89,90.62200000000001,93.86,23410.0,0.0,1.0,90.57891800816601,92.139269900181,88.93220701772499,92.10982929844499,23410.0,COKE
745,2015-01-14,90.35,91.6,89.48,91.6,10215.0,0.0,1.0,88.665278895318,89.891970634323,87.81150144496999,89.891970634323,10215.0,COKE
746,2015-01-13,90.77,91.56,90.0,91.3,12882.0,0.0,1.0,89.07744731962299,89.85271649867501,88.321805208396,89.59756461696199,12882.0,COKE
747,2015-01-12,89.65,90.79,89.53,90.23,9963.0,0.0,1.0,87.978331521474,89.097074387447,87.86056911453001,88.54751648837299,9963.0,COKE
748,2015-01-09,89.81,90.25,88.443,90.22,17501.0,0.0,1.0,88.135348064067,88.567143556197,86.793837978291,88.537702954461,17501.0,COKE
749,2015-01-08,89.38,90.2,88.15,90.18,12560.0,0.0,1.0,87.713366105849,88.518075886637,86.506301434668,88.498448818813,12560.0,COKE
750,2015-01-07,89.37,89.49,88.0,89.13,13153.0,0.0,1.0,87.70355257193701,87.82131497888201,86.359098425987,87.468027758048,13153.0,COKE
751,2015-01-06,89.2,89.63,88.0,88.59,11811.0,0.0,1.0,87.536722495432,87.95870445365,86.359098425987,86.938096926798,11811.0,COKE
752,2015-01-05,89.07,90.0273,88.3687,89.2,13675.0,0.0,1.0,87.409146554576,88.34859615597601,86.720923421324,87.536722495432,13675.0,COKE
753,2015-01-02,88.79,90.1,86.9,89.87,30286.0,0.0,1.0,87.134367605039,88.419940547516,85.279609695662,88.194229267539,30286.0,COKE