va-project/Companies_Data/TSLA_Data/TSLA_price_history.csv at b47f9d73fe7a1f39222d6a536db08cf7b9221481

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi 4c9311fea7 Updated retriever with Python 3 Scraper + new companies data

2023-05-10 11:09:12 +02:00

109 KiB

Raw Blame History

1	symbol	date	Closing Price
2	TSLA	2010-06-29	1.5926669836044312
3	TSLA	2010-06-30	1.5886670351028442
4	TSLA	2010-07-01	1.4639999866485596
5	TSLA	2010-07-02	1.2799999713897705
6	TSLA	2010-07-06	1.0740000009536743
7	TSLA	2010-07-07	1.053333044052124
8	TSLA	2010-07-08	1.1640000343322754
9	TSLA	2010-07-09	1.159999966621399
10	TSLA	2010-07-12	1.136667013168335
11	TSLA	2010-07-13	1.2093329429626465
12	TSLA	2010-07-14	1.3226670026779175
13	TSLA	2010-07-15	1.3259999752044678
14	TSLA	2010-07-16	1.3760000467300415
15	TSLA	2010-07-19	1.4606670141220093
16	TSLA	2010-07-20	1.3533329963684082
17	TSLA	2010-07-21	1.3480000495910645
18	TSLA	2010-07-22	1.399999976158142
19	TSLA	2010-07-23	1.4193329811096191
20	TSLA	2010-07-26	1.3966670036315918
21	TSLA	2010-07-27	1.3700000047683716
22	TSLA	2010-07-28	1.3813329935073853
23	TSLA	2010-07-29	1.3566670417785645
24	TSLA	2010-07-30	1.329332947731018
25	TSLA	2010-08-02	1.3946670293807983
26	TSLA	2010-08-03	1.463333010673523
27	TSLA	2010-08-04	1.4173330068588257
28	TSLA	2010-08-05	1.363332986831665
29	TSLA	2010-08-06	1.305999994277954
30	TSLA	2010-08-09	1.3066669702529907
31	TSLA	2010-08-10	1.2686669826507568
32	TSLA	2010-08-11	1.1933330297470093
33	TSLA	2010-08-12	1.1733330488204956
34	TSLA	2010-08-13	1.2213330268859863
35	TSLA	2010-08-16	1.2519999742507935
36	TSLA	2010-08-17	1.2766669988632202
37	TSLA	2010-08-18	1.2513329982757568
38	TSLA	2010-08-19	1.25266695022583
39	TSLA	2010-08-20	1.273332953453064
40	TSLA	2010-08-23	1.3420000076293945
41	TSLA	2010-08-24	1.2799999713897705
42	TSLA	2010-08-25	1.3266669511795044
43	TSLA	2010-08-26	1.3166669607162476
44	TSLA	2010-08-27	1.3133330345153809
45	TSLA	2010-08-30	1.324666976928711
46	TSLA	2010-08-31	1.2986669540405273
47	TSLA	2010-09-01	1.363332986831665
48	TSLA	2010-09-02	1.4040000438690186
49	TSLA	2010-09-03	1.4033329486846924
50	TSLA	2010-09-07	1.369333028793335
51	TSLA	2010-09-08	1.3933329582214355
52	TSLA	2010-09-09	1.380666971206665
53	TSLA	2010-09-10	1.3446669578552246
54	TSLA	2010-09-13	1.3813329935073853
55	TSLA	2010-09-14	1.4079999923706055
56	TSLA	2010-09-15	1.4653329849243164
57	TSLA	2010-09-16	1.3960000276565552
58	TSLA	2010-09-17	1.348667025566101
59	TSLA	2010-09-20	1.4040000438690186
60	TSLA	2010-09-21	1.3846670389175415
61	TSLA	2010-09-22	1.324666976928711
62	TSLA	2010-09-23	1.3040000200271606
63	TSLA	2010-09-24	1.340000033378601
64	TSLA	2010-09-27	1.3686670064926147
65	TSLA	2010-09-28	1.4266669750213623
66	TSLA	2010-09-29	1.4653329849243164
67	TSLA	2010-09-30	1.3606669902801514
68	TSLA	2010-10-01	1.3733329772949219
69	TSLA	2010-10-04	1.3993330001831055
70	TSLA	2010-10-05	1.4079999923706055
71	TSLA	2010-10-06	1.3639999628067017
72	TSLA	2010-10-07	1.3619999885559082
73	TSLA	2010-10-08	1.3619999885559082
74	TSLA	2010-10-11	1.3493330478668213
75	TSLA	2010-10-12	1.3493330478668213
76	TSLA	2010-10-13	1.369333028793335
77	TSLA	2010-10-14	1.3833329677581787
78	TSLA	2010-10-15	1.369333028793335
79	TSLA	2010-10-18	1.348667025566101
80	TSLA	2010-10-19	1.3366669416427612
81	TSLA	2010-10-20	1.3766670227050781
82	TSLA	2010-10-21	1.3833329677581787
83	TSLA	2010-10-22	1.3813329935073853
84	TSLA	2010-10-25	1.3899999856948853
85	TSLA	2010-10-26	1.4240000247955322
86	TSLA	2010-10-27	1.399999976158142
87	TSLA	2010-10-28	1.4126670360565186
88	TSLA	2010-10-29	1.4559999704360962
89	TSLA	2010-11-01	1.4273329973220825
90	TSLA	2010-11-02	1.4166669845581055
91	TSLA	2010-11-03	1.4513330459594727
92	TSLA	2010-11-04	1.659999966621399
93	TSLA	2010-11-05	1.6293330192565918
94	TSLA	2010-11-08	1.6653330326080322
95	TSLA	2010-11-09	1.6419999599456787
96	TSLA	2010-11-10	1.957332968711853
97	TSLA	2010-11-11	1.869333028793335
98	TSLA	2010-11-12	1.9893330335617065
99	TSLA	2010-11-15	2.053333044052124
100	TSLA	2010-11-16	1.9780000448226929
101	TSLA	2010-11-17	1.965999960899353
102	TSLA	2010-11-18	1.9926669597625732
103	TSLA	2010-11-19	2.065999984741211
104	TSLA	2010-11-22	2.2266669273376465
105	TSLA	2010-11-23	2.3046669960021973
106	TSLA	2010-11-24	2.3646669387817383
107	TSLA	2010-11-26	2.3546669483184814
108	TSLA	2010-11-29	2.2886669635772705
109	TSLA	2010-11-30	2.355333089828491
110	TSLA	2010-12-01	2.2899999618530273
111	TSLA	2010-12-02	2.1566669940948486
112	TSLA	2010-12-03	2.0993330478668213
113	TSLA	2010-12-06	2.02066707611084
114	TSLA	2010-12-07	2.1040000915527344
115	TSLA	2010-12-08	2.1579999923706055
116	TSLA	2010-12-09	2.136667013168335
117	TSLA	2010-12-10	2.101332902908325
118	TSLA	2010-12-13	2.0366671085357666
119	TSLA	2010-12-14	1.9019999504089355
120	TSLA	2010-12-15	1.9733330011367798
121	TSLA	2010-12-16	2.053999900817871
122	TSLA	2010-12-17	2.0906670093536377
123	TSLA	2010-12-20	2.113332986831665
124	TSLA	2010-12-21	2.1506669521331787
125	TSLA	2010-12-22	2.175333023071289
126	TSLA	2010-12-23	2.00600004196167
127	TSLA	2010-12-27	1.7033330202102661
128	TSLA	2010-12-28	1.7606669664382935
129	TSLA	2010-12-29	1.848667025566101
130	TSLA	2010-12-30	1.7666670083999634
131	TSLA	2010-12-31	1.775333046913147
132	TSLA	2011-01-03	1.7746670246124268
133	TSLA	2011-01-04	1.777999997138977
134	TSLA	2011-01-05	1.7886669635772705
135	TSLA	2011-01-06	1.858667016029358
136	TSLA	2011-01-07	1.8826669454574585
137	TSLA	2011-01-10	1.8966670036315918
138	TSLA	2011-01-11	1.797333002090454
139	TSLA	2011-01-12	1.797333002090454
140	TSLA	2011-01-13	1.7480000257492065
141	TSLA	2011-01-14	1.7166670560836792
142	TSLA	2011-01-18	1.7093329429626465
143	TSLA	2011-01-19	1.6019999980926514
144	TSLA	2011-01-20	1.5080000162124634
145	TSLA	2011-01-21	1.5360000133514404
146	TSLA	2011-01-24	1.6326669454574585
147	TSLA	2011-01-25	1.6453330516815186
148	TSLA	2011-01-26	1.649999976158142
149	TSLA	2011-01-27	1.6613329648971558
150	TSLA	2011-01-28	1.6006669998168945
151	TSLA	2011-01-31	1.6066670417785645
152	TSLA	2011-02-01	1.593999981880188
153	TSLA	2011-02-02	1.5959999561309814
154	TSLA	2011-02-03	1.5753329992294312
155	TSLA	2011-02-04	1.5640000104904175
156	TSLA	2011-02-07	1.5379999876022339
157	TSLA	2011-02-08	1.6326669454574585
158	TSLA	2011-02-09	1.547333002090454
159	TSLA	2011-02-10	1.5479999780654907
160	TSLA	2011-02-11	1.5499999523162842
161	TSLA	2011-02-14	1.5386669635772705
162	TSLA	2011-02-15	1.5226670503616333
163	TSLA	2011-02-16	1.6486669778823853
164	TSLA	2011-02-17	1.5733330249786377
165	TSLA	2011-02-18	1.5453330278396606
166	TSLA	2011-02-22	1.4579999446868896
167	TSLA	2011-02-23	1.4553329944610596
168	TSLA	2011-02-24	1.5019999742507935
169	TSLA	2011-02-25	1.5740000009536743
170	TSLA	2011-02-28	1.5926669836044312
171	TSLA	2011-03-01	1.5959999561309814
172	TSLA	2011-03-02	1.6013330221176147
173	TSLA	2011-03-03	1.6239999532699585
174	TSLA	2011-03-04	1.6633330583572388
175	TSLA	2011-03-07	1.6626670360565186
176	TSLA	2011-03-08	1.6440000534057617
177	TSLA	2011-03-09	1.6480000019073486
178	TSLA	2011-03-10	1.6006669998168945
179	TSLA	2011-03-11	1.6046669483184814
180	TSLA	2011-03-14	1.5499999523162842
181	TSLA	2011-03-15	1.5299999713897705
182	TSLA	2011-03-16	1.5213329792022705
183	TSLA	2011-03-17	1.5206669569015503
184	TSLA	2011-03-18	1.5306669473648071
185	TSLA	2011-03-21	1.5153330564498901
186	TSLA	2011-03-22	1.4793330430984497
187	TSLA	2011-03-23	1.480666995048523
188	TSLA	2011-03-24	1.4886670112609863
189	TSLA	2011-03-25	1.5166670083999634
190	TSLA	2011-03-28	1.5499999523162842
191	TSLA	2011-03-29	1.5946669578552246
192	TSLA	2011-03-30	1.5806670188903809
193	TSLA	2011-03-31	1.850000023841858
194	TSLA	2011-04-01	1.7773330211639404
195	TSLA	2011-04-04	1.722000002861023
196	TSLA	2011-04-05	1.7799999713897705
197	TSLA	2011-04-06	1.7660000324249268
198	TSLA	2011-04-07	1.815999984741211
199	TSLA	2011-04-08	1.7660000324249268
200	TSLA	2011-04-11	1.6846669912338257
201	TSLA	2011-04-12	1.6433329582214355
202	TSLA	2011-04-13	1.6619999408721924
203	TSLA	2011-04-14	1.6759999990463257
204	TSLA	2011-04-15	1.7053329944610596
205	TSLA	2011-04-18	1.668666958808899
206	TSLA	2011-04-19	1.6773329973220825
207	TSLA	2011-04-20	1.7166670560836792
208	TSLA	2011-04-21	1.7826670408248901
209	TSLA	2011-04-25	1.7593330144882202
210	TSLA	2011-04-26	1.7953330278396606
211	TSLA	2011-04-27	1.8053330183029175
212	TSLA	2011-04-28	1.843999981880188
213	TSLA	2011-04-29	1.840000033378601
214	TSLA	2011-05-02	1.8300000429153442
215	TSLA	2011-05-03	1.7913329601287842
216	TSLA	2011-05-04	1.7793329954147339
217	TSLA	2011-05-05	1.762666940689087
218	TSLA	2011-05-06	1.8079999685287476
219	TSLA	2011-05-09	1.8606669902801514
220	TSLA	2011-05-10	1.8886669874191284
221	TSLA	2011-05-11	1.8046669960021973
222	TSLA	2011-05-12	1.8446669578552246
223	TSLA	2011-05-13	1.8366669416427612
224	TSLA	2011-05-16	1.773332953453064
225	TSLA	2011-05-17	1.730666995048523
226	TSLA	2011-05-18	1.7566670179367065
227	TSLA	2011-05-19	1.8799999952316284
228	TSLA	2011-05-20	1.8646670579910278
229	TSLA	2011-05-23	1.7879999876022339
230	TSLA	2011-05-24	1.7813329696655273
231	TSLA	2011-05-25	1.9320000410079956
232	TSLA	2011-05-26	1.9653329849243164
233	TSLA	2011-05-27	1.9700000286102295
234	TSLA	2011-05-31	2.0093328952789307
235	TSLA	2011-06-01	1.901332974433899
236	TSLA	2011-06-02	1.9173330068588257
237	TSLA	2011-06-03	2.0086669921875
238	TSLA	2011-06-06	1.9133330583572388
239	TSLA	2011-06-07	1.891332983970642
240	TSLA	2011-06-08	1.8079999685287476
241	TSLA	2011-06-09	1.841333031654358
242	TSLA	2011-06-10	1.8573329448699951
243	TSLA	2011-06-13	1.8953330516815186
244	TSLA	2011-06-14	1.9066669940948486
245	TSLA	2011-06-15	1.8213330507278442
246	TSLA	2011-06-16	1.7666670083999634
247	TSLA	2011-06-17	1.7666670083999634
248	TSLA	2011-06-20	1.7339999675750732
249	TSLA	2011-06-21	1.835332989692688
250	TSLA	2011-06-22	1.8140000104904175
251	TSLA	2011-06-23	1.8473329544067383
252	TSLA	2011-06-24	1.8380000591278076
253	TSLA	2011-06-27	1.8306670188903809
254	TSLA	2011-06-28	1.8739999532699585
255	TSLA	2011-06-29	1.8860000371932983
256	TSLA	2011-06-30	1.9420000314712524
257	TSLA	2011-07-01	1.9346669912338257
258	TSLA	2011-07-05	1.942667007446289
259	TSLA	2011-07-06	1.9306670427322388
260	TSLA	2011-07-07	1.9819999933242798
261	TSLA	2011-07-08	1.920667052268982
262	TSLA	2011-07-11	1.8899999856948853
263	TSLA	2011-07-12	1.878000020980835
264	TSLA	2011-07-13	1.9093329906463623
265	TSLA	2011-07-14	1.8406670093536377
266	TSLA	2011-07-15	1.8386670351028442
267	TSLA	2011-07-18	1.8153330087661743
268	TSLA	2011-07-19	1.8593330383300781
269	TSLA	2011-07-20	1.9126670360565186
270	TSLA	2011-07-21	1.9133330583572388
271	TSLA	2011-07-22	1.952666997909546
272	TSLA	2011-07-25	1.8993330001831055
273	TSLA	2011-07-26	1.8666670322418213
274	TSLA	2011-07-27	1.8426669836044312
275	TSLA	2011-07-28	1.878000020980835
276	TSLA	2011-07-29	1.878000020980835
277	TSLA	2011-08-01	1.9179999828338623
278	TSLA	2011-08-02	1.8226670026779175
279	TSLA	2011-08-03	1.8133330345153809
280	TSLA	2011-08-04	1.649999976158142
281	TSLA	2011-08-05	1.6160000562667847
282	TSLA	2011-08-08	1.5759999752044678
283	TSLA	2011-08-09	1.670667052268982
284	TSLA	2011-08-10	1.5880000591278076
285	TSLA	2011-08-11	1.6866669654846191
286	TSLA	2011-08-12	1.753999948501587
287	TSLA	2011-08-15	1.7486670017242432
288	TSLA	2011-08-16	1.7400000095367432
289	TSLA	2011-08-17	1.722000002861023
290	TSLA	2011-08-18	1.6173330545425415
291	TSLA	2011-08-19	1.4866670370101929
292	TSLA	2011-08-22	1.463333010673523
293	TSLA	2011-08-23	1.5306669473648071
294	TSLA	2011-08-24	1.591333031654358
295	TSLA	2011-08-25	1.5406670570373535
296	TSLA	2011-08-26	1.5820000171661377
297	TSLA	2011-08-29	1.647333025932312
298	TSLA	2011-08-30	1.6419999599456787
299	TSLA	2011-08-31	1.6493330001831055
300	TSLA	2011-09-01	1.600000023841858
301	TSLA	2011-09-02	1.5379999876022339
302	TSLA	2011-09-06	1.5293329954147339
303	TSLA	2011-09-07	1.5893330574035645
304	TSLA	2011-09-08	1.5740000009536743
305	TSLA	2011-09-09	1.5313329696655273
306	TSLA	2011-09-12	1.525333046913147
307	TSLA	2011-09-13	1.6053329706192017
308	TSLA	2011-09-14	1.6226669549942017
309	TSLA	2011-09-15	1.6546670198440552
310	TSLA	2011-09-16	1.7200000286102295
311	TSLA	2011-09-19	1.718000054359436
312	TSLA	2011-09-20	1.7339999675750732
313	TSLA	2011-09-21	1.7233330011367798
314	TSLA	2011-09-22	1.7086670398712158
315	TSLA	2011-09-23	1.7586669921875
316	TSLA	2011-09-26	1.7013330459594727
317	TSLA	2011-09-27	1.746000051498413
318	TSLA	2011-09-28	1.6393330097198486
319	TSLA	2011-09-29	1.6080000400543213
320	TSLA	2011-09-30	1.6260000467300415
321	TSLA	2011-10-03	1.5820000171661377
322	TSLA	2011-10-04	1.5773329734802246
323	TSLA	2011-10-05	1.6913330554962158
324	TSLA	2011-10-06	1.797333002090454
325	TSLA	2011-10-07	1.7993329763412476
326	TSLA	2011-10-10	1.858667016029358
327	TSLA	2011-10-11	1.8406670093536377
328	TSLA	2011-10-12	1.8533329963684082
329	TSLA	2011-10-13	1.8626669645309448
330	TSLA	2011-10-14	1.8700000047683716
331	TSLA	2011-10-17	1.8279999494552612
332	TSLA	2011-10-18	1.8893330097198486
333	TSLA	2011-10-19	1.8380000591278076
334	TSLA	2011-10-20	1.8226670026779175
335	TSLA	2011-10-21	1.8686670064926147
336	TSLA	2011-10-24	1.9033329486846924
337	TSLA	2011-10-25	1.8833329677581787
338	TSLA	2011-10-26	1.8653329610824585
339	TSLA	2011-10-27	1.9173330068588257
340	TSLA	2011-10-28	1.9913330078125
341	TSLA	2011-10-31	1.9579999446868896
342	TSLA	2011-11-01	1.925333023071289
343	TSLA	2011-11-02	1.9140000343322754
344	TSLA	2011-11-03	2.1640000343322754
345	TSLA	2011-11-04	2.1540000438690186
346	TSLA	2011-11-07	2.0846669673919678
347	TSLA	2011-11-08	2.122667074203491
348	TSLA	2011-11-09	2.058666944503784
349	TSLA	2011-11-10	2.0886669158935547
350	TSLA	2011-11-11	2.2426669597625732
351	TSLA	2011-11-14	2.2146670818328857
352	TSLA	2011-11-15	2.26200008392334
353	TSLA	2011-11-16	2.3293330669403076
354	TSLA	2011-11-17	2.245332956314087
355	TSLA	2011-11-18	2.173332929611206
356	TSLA	2011-11-21	2.117332935333252
357	TSLA	2011-11-22	2.138000011444092
358	TSLA	2011-11-23	2.0966670513153076
359	TSLA	2011-11-25	2.1106669902801514
360	TSLA	2011-11-28	2.1706669330596924
361	TSLA	2011-11-29	2.1166670322418213
362	TSLA	2011-11-30	2.1826670169830322
363	TSLA	2011-12-01	2.173332929611206
364	TSLA	2011-12-02	2.2200000286102295
365	TSLA	2011-12-05	2.2946670055389404
366	TSLA	2011-12-06	2.324666976928711
367	TSLA	2011-12-07	2.2793331146240234
368	TSLA	2011-12-08	2.059333086013794
369	TSLA	2011-12-09	2.069333076477051
370	TSLA	2011-12-12	2.0273330211639404
371	TSLA	2011-12-13	1.963333010673523
372	TSLA	2011-12-14	1.9019999504089355
373	TSLA	2011-12-15	1.9079999923706055
374	TSLA	2011-12-16	1.8666670322418213
375	TSLA	2011-12-19	1.850000023841858
376	TSLA	2011-12-20	1.8600000143051147
377	TSLA	2011-12-21	1.8380000591278076
378	TSLA	2011-12-22	1.8513330221176147
379	TSLA	2011-12-23	1.8600000143051147
380	TSLA	2011-12-27	1.9046670198440552
381	TSLA	2011-12-28	1.9006669521331787
382	TSLA	2011-12-29	1.9153330326080322
383	TSLA	2011-12-30	1.9040000438690186
384	TSLA	2012-01-03	1.871999979019165
385	TSLA	2012-01-04	1.8473329544067383
386	TSLA	2012-01-05	1.8079999685287476
387	TSLA	2012-01-06	1.7940000295639038
388	TSLA	2012-01-09	1.8166669607162476
389	TSLA	2012-01-10	1.841333031654358
390	TSLA	2012-01-11	1.8819999694824219
391	TSLA	2012-01-12	1.8833329677581787
392	TSLA	2012-01-13	1.519333004951477
393	TSLA	2012-01-17	1.773332953453064
394	TSLA	2012-01-18	1.7873330116271973
395	TSLA	2012-01-19	1.784000039100647
396	TSLA	2012-01-20	1.773332953453064
397	TSLA	2012-01-23	1.7846670150756836
398	TSLA	2012-01-24	1.8279999494552612
399	TSLA	2012-01-25	1.8646670579910278
400	TSLA	2012-01-26	1.929332971572876
401	TSLA	2012-01-27	1.9553329944610596
402	TSLA	2012-01-30	1.9713330268859863
403	TSLA	2012-01-31	1.937999963760376
404	TSLA	2012-02-01	1.972000002861023
405	TSLA	2012-02-02	2.016666889190674
406	TSLA	2012-02-03	2.076667070388794
407	TSLA	2012-02-06	2.119999885559082
408	TSLA	2012-02-07	2.1066670417785645
409	TSLA	2012-02-08	2.128667116165161
410	TSLA	2012-02-09	2.171999931335449
411	TSLA	2012-02-10	2.0733330249786377
412	TSLA	2012-02-13	2.0993330478668213
413	TSLA	2012-02-14	2.2113330364227295
414	TSLA	2012-02-15	2.240000009536743
415	TSLA	2012-02-16	2.2786669731140137
416	TSLA	2012-02-17	2.3313329219818115
417	TSLA	2012-02-21	2.299999952316284
418	TSLA	2012-02-22	2.2813329696655273
419	TSLA	2012-02-23	2.302000045776367
420	TSLA	2012-02-24	2.25
421	TSLA	2012-02-27	2.2413330078125
422	TSLA	2012-02-28	2.253999948501587
423	TSLA	2012-02-29	2.2273330688476562
424	TSLA	2012-03-01	2.2939999103546143
425	TSLA	2012-03-02	2.2693328857421875
426	TSLA	2012-03-05	2.251332998275757
427	TSLA	2012-03-06	2.2073330879211426
428	TSLA	2012-03-07	2.2079999446868896
429	TSLA	2012-03-08	2.204667091369629
430	TSLA	2012-03-09	2.315999984741211
431	TSLA	2012-03-12	2.4006669521331787
432	TSLA	2012-03-13	2.4059998989105225
433	TSLA	2012-03-14	2.3526670932769775
434	TSLA	2012-03-15	2.3333330154418945
435	TSLA	2012-03-16	2.3546669483184814
436	TSLA	2012-03-19	2.3320000171661377
437	TSLA	2012-03-20	2.330667018890381
438	TSLA	2012-03-21	2.3433330059051514
439	TSLA	2012-03-22	2.293333053588867
440	TSLA	2012-03-23	2.2720000743865967
441	TSLA	2012-03-26	2.493333101272583
442	TSLA	2012-03-27	2.5293331146240234
443	TSLA	2012-03-28	2.5233330726623535
444	TSLA	2012-03-29	2.4886670112609863
445	TSLA	2012-03-30	2.4826669692993164
446	TSLA	2012-04-02	2.438667058944702
447	TSLA	2012-04-03	2.5339999198913574
448	TSLA	2012-04-04	2.3333330154418945
449	TSLA	2012-04-05	2.2986669540405273
450	TSLA	2012-04-09	2.2100000381469727
451	TSLA	2012-04-10	2.1640000343322754
452	TSLA	2012-04-11	2.2060000896453857
453	TSLA	2012-04-12	2.22933292388916
454	TSLA	2012-04-13	2.239332914352417
455	TSLA	2012-04-16	2.1500000953674316
456	TSLA	2012-04-17	2.1493330001831055
457	TSLA	2012-04-18	2.177333116531372
458	TSLA	2012-04-19	2.2106668949127197
459	TSLA	2012-04-20	2.2106668949127197
460	TSLA	2012-04-23	2.129333019256592
461	TSLA	2012-04-24	2.121332883834839
462	TSLA	2012-04-25	2.194000005722046
463	TSLA	2012-04-26	2.2326669692993164
464	TSLA	2012-04-27	2.2226669788360596
465	TSLA	2012-04-30	2.208667039871216
466	TSLA	2012-05-01	2.252000093460083
467	TSLA	2012-05-02	2.262666940689087
468	TSLA	2012-05-03	2.1640000343322754
469	TSLA	2012-05-04	2.121999979019165
470	TSLA	2012-05-07	2.1646668910980225
471	TSLA	2012-05-08	2.012666940689087
472	TSLA	2012-05-09	2.003999948501587
473	TSLA	2012-05-10	2.1973330974578857
474	TSLA	2012-05-11	2.1500000953674316
475	TSLA	2012-05-14	2.003999948501587
476	TSLA	2012-05-15	1.9620000123977661
477	TSLA	2012-05-16	1.9453330039978027
478	TSLA	2012-05-17	1.9046670198440552
479	TSLA	2012-05-18	1.8373329639434814
480	TSLA	2012-05-21	1.9179999828338623
481	TSLA	2012-05-22	2.053333044052124
482	TSLA	2012-05-23	2.068000078201294
483	TSLA	2012-05-24	2.018666982650757
484	TSLA	2012-05-25	1.987333059310913
485	TSLA	2012-05-29	2.1126670837402344
486	TSLA	2012-05-30	2.0273330211639404
487	TSLA	2012-05-31	1.9666670560836792
488	TSLA	2012-06-01	1.8766670227050781
489	TSLA	2012-06-04	1.858667016029358
490	TSLA	2012-06-05	1.8606669902801514
491	TSLA	2012-06-06	1.9479999542236328
492	TSLA	2012-06-07	1.9286669492721558
493	TSLA	2012-06-08	2.0053329467773438
494	TSLA	2012-06-11	1.9413330554962158
495	TSLA	2012-06-12	1.9773329496383667
496	TSLA	2012-06-13	1.9846669435501099
497	TSLA	2012-06-14	1.9593329429626465
498	TSLA	2012-06-15	1.99399995803833
499	TSLA	2012-06-18	2.122667074203491
500	TSLA	2012-06-19	2.1393330097198486
501	TSLA	2012-06-20	2.252000093460083
502	TSLA	2012-06-21	2.1459999084472656
503	TSLA	2012-06-22	2.25266695022583
504	TSLA	2012-06-25	2.2073330879211426
505	TSLA	2012-06-26	2.107332944869995
506	TSLA	2012-06-27	2.130666971206665
507	TSLA	2012-06-28	2.0940001010894775
508	TSLA	2012-06-29	2.0859999656677246
509	TSLA	2012-07-02	2.0266671180725098
510	TSLA	2012-07-03	2.0439999103546143
511	TSLA	2012-07-05	2.0820000171661377
512	TSLA	2012-07-06	2.065999984741211
513	TSLA	2012-07-09	2.0993330478668213
514	TSLA	2012-07-10	2.0846669673919678
515	TSLA	2012-07-11	2.1006669998168945
516	TSLA	2012-07-12	2.180000066757202
517	TSLA	2012-07-13	2.2833330631256104
518	TSLA	2012-07-16	2.3973329067230225
519	TSLA	2012-07-17	2.2233328819274902
520	TSLA	2012-07-18	2.1433329582214355
521	TSLA	2012-07-19	2.1513330936431885
522	TSLA	2012-07-20	2.119333028793335
523	TSLA	2012-07-23	2.0439999103546143
524	TSLA	2012-07-24	1.9893330335617065
525	TSLA	2012-07-25	1.9299999475479126
526	TSLA	2012-07-26	1.8753329515457153
527	TSLA	2012-07-27	1.9673329591751099
528	TSLA	2012-07-30	1.8233330249786377
529	TSLA	2012-07-31	1.8279999494552612
530	TSLA	2012-08-01	1.75
531	TSLA	2012-08-02	1.7400000095367432
532	TSLA	2012-08-03	1.8179999589920044
533	TSLA	2012-08-06	1.8846670389175415
534	TSLA	2012-08-07	2.016666889190674
535	TSLA	2012-08-08	1.9393329620361328
536	TSLA	2012-08-09	1.9606670141220093
537	TSLA	2012-08-10	1.996000051498413
538	TSLA	2012-08-13	2.078000068664551
539	TSLA	2012-08-14	1.9613330364227295
540	TSLA	2012-08-15	1.9600000381469727
541	TSLA	2012-08-16	2.0199999809265137
542	TSLA	2012-08-17	2.000667095184326
543	TSLA	2012-08-20	1.9673329591751099
544	TSLA	2012-08-21	1.9406670331954956
545	TSLA	2012-08-22	1.9966670274734497
546	TSLA	2012-08-23	2.0486669540405273
547	TSLA	2012-08-24	1.9666670560836792
548	TSLA	2012-08-27	1.8880000114440918
549	TSLA	2012-08-28	1.9126670360565186
550	TSLA	2012-08-29	1.8940000534057617
551	TSLA	2012-08-30	1.8940000534057617
552	TSLA	2012-08-31	1.901332974433899
553	TSLA	2012-09-04	1.8760000467300415
554	TSLA	2012-09-05	1.8626669645309448
555	TSLA	2012-09-06	1.9033329486846924
556	TSLA	2012-09-07	1.9566669464111328
557	TSLA	2012-09-10	1.824666976928711
558	TSLA	2012-09-11	1.8533329963684082
559	TSLA	2012-09-12	1.8853329420089722
560	TSLA	2012-09-13	1.9653329849243164
561	TSLA	2012-09-14	2.0260000228881836
562	TSLA	2012-09-17	2.169332981109619
563	TSLA	2012-09-18	2.0893330574035645
564	TSLA	2012-09-19	2.069999933242798
565	TSLA	2012-09-20	2.059999942779541
566	TSLA	2012-09-21	2.001332998275757
567	TSLA	2012-09-24	2.0439999103546143
568	TSLA	2012-09-25	1.843999981880188
569	TSLA	2012-09-26	1.8359999656677246
570	TSLA	2012-09-27	1.8993330001831055
571	TSLA	2012-09-28	1.9520000219345093
572	TSLA	2012-10-01	1.944000005722046
573	TSLA	2012-10-02	1.9866670370101929
574	TSLA	2012-10-03	1.9533330202102661
575	TSLA	2012-10-04	1.9600000381469727
576	TSLA	2012-10-05	1.9259999990463257
577	TSLA	2012-10-08	1.9500000476837158
578	TSLA	2012-10-09	1.891332983970642
579	TSLA	2012-10-10	1.8933329582214355
580	TSLA	2012-10-11	1.8880000114440918
581	TSLA	2012-10-12	1.8426669836044312
582	TSLA	2012-10-15	1.8220000267028809
583	TSLA	2012-10-16	1.8706669807434082
584	TSLA	2012-10-17	1.9213329553604126
585	TSLA	2012-10-18	1.869333028793335
586	TSLA	2012-10-19	1.8493330478668213
587	TSLA	2012-10-22	1.8566670417785645
588	TSLA	2012-10-23	1.8926670551300049
589	TSLA	2012-10-24	1.8279999494552612
590	TSLA	2012-10-25	1.8346669673919678
591	TSLA	2012-10-26	1.8253329992294312
592	TSLA	2012-10-31	1.8753329515457153
593	TSLA	2012-11-01	1.9500000476837158
594	TSLA	2012-11-02	1.9279999732971191
595	TSLA	2012-11-05	2.0999999046325684
596	TSLA	2012-11-06	2.076667070388794
597	TSLA	2012-11-07	2.1026670932769775
598	TSLA	2012-11-08	2.0873329639434814
599	TSLA	2012-11-09	2.0213329792022705
600	TSLA	2012-11-12	2.0713329315185547
601	TSLA	2012-11-13	2.107332944869995
602	TSLA	2012-11-14	2.0920000076293945
603	TSLA	2012-11-15	2.0546669960021973
604	TSLA	2012-11-16	2.122667074203491
605	TSLA	2012-11-19	2.194667100906372
606	TSLA	2012-11-20	2.200000047683716
607	TSLA	2012-11-21	2.1646668910980225
608	TSLA	2012-11-23	2.1419999599456787
609	TSLA	2012-11-26	2.1513330936431885
610	TSLA	2012-11-27	2.1433329582214355
611	TSLA	2012-11-28	2.2153329849243164
612	TSLA	2012-11-29	2.246000051498413
613	TSLA	2012-11-30	2.254667043685913
614	TSLA	2012-12-03	2.308000087738037
615	TSLA	2012-12-04	2.259999990463257
616	TSLA	2012-12-05	2.24733304977417
617	TSLA	2012-12-06	2.259999990463257
618	TSLA	2012-12-07	2.2780001163482666
619	TSLA	2012-12-10	2.3046669960021973
620	TSLA	2012-12-11	2.3519999980926514
621	TSLA	2012-12-12	2.3506669998168945
622	TSLA	2012-12-13	2.2406671047210693
623	TSLA	2012-12-14	2.253999948501587
624	TSLA	2012-12-17	2.293333053588867
625	TSLA	2012-12-18	2.305999994277954
626	TSLA	2012-12-19	2.307332992553711
627	TSLA	2012-12-20	2.295332908630371
628	TSLA	2012-12-21	2.266666889190674
629	TSLA	2012-12-24	2.2853329181671143
630	TSLA	2012-12-26	2.239332914352417
631	TSLA	2012-12-27	2.246000051498413
632	TSLA	2012-12-28	2.2146670818328857
633	TSLA	2012-12-31	2.257999897003174
634	TSLA	2013-01-02	2.357332944869995
635	TSLA	2013-01-03	2.318000078201294
636	TSLA	2013-01-04	2.293333053588867
637	TSLA	2013-01-07	2.2893331050872803
638	TSLA	2013-01-08	2.245332956314087
639	TSLA	2013-01-09	2.2426669597625732
640	TSLA	2013-01-10	2.23533296585083
641	TSLA	2013-01-11	2.194000005722046
642	TSLA	2013-01-14	2.2173330783843994
643	TSLA	2013-01-15	2.259999990463257
644	TSLA	2013-01-16	2.2733330726623535
645	TSLA	2013-01-17	2.2920000553131104
646	TSLA	2013-01-18	2.301332950592041
647	TSLA	2013-01-22	2.3459999561309814
648	TSLA	2013-01-23	2.4000000953674316
649	TSLA	2013-01-24	2.4660000801086426
650	TSLA	2013-01-25	2.4653329849243164
651	TSLA	2013-01-28	2.5353329181671143
652	TSLA	2013-01-29	2.5299999713897705
653	TSLA	2013-01-30	2.501332998275757
654	TSLA	2013-01-31	2.500667095184326
655	TSLA	2013-02-01	2.553333044052124
656	TSLA	2013-02-04	2.5160000324249268
657	TSLA	2013-02-05	2.5420000553131104
658	TSLA	2013-02-06	2.611332893371582
659	TSLA	2013-02-07	2.631999969482422
660	TSLA	2013-02-08	2.615999937057495
661	TSLA	2013-02-11	2.561332941055298
662	TSLA	2013-02-12	2.5260000228881836
663	TSLA	2013-02-13	2.563333034515381
664	TSLA	2013-02-14	2.551332950592041
665	TSLA	2013-02-15	2.4693329334259033
666	TSLA	2013-02-19	2.618666887283325
667	TSLA	2013-02-20	2.569333076477051
668	TSLA	2013-02-21	2.3440001010894775
669	TSLA	2013-02-22	2.4073328971862793
670	TSLA	2013-02-25	2.2920000553131104
671	TSLA	2013-02-26	2.295332908630371
672	TSLA	2013-02-27	2.3399999141693115
673	TSLA	2013-02-28	2.322000026702881
674	TSLA	2013-03-01	2.309999942779541
675	TSLA	2013-03-04	2.371999979019165
676	TSLA	2013-03-05	2.4433329105377197
677	TSLA	2013-03-06	2.512666940689087
678	TSLA	2013-03-07	2.5486669540405273
679	TSLA	2013-03-08	2.564666986465454
680	TSLA	2013-03-11	2.6066670417785645
681	TSLA	2013-03-12	2.6080000400543213
682	TSLA	2013-03-13	2.5986669063568115
683	TSLA	2013-03-14	2.456666946411133
684	TSLA	2013-03-15	2.3526670932769775
685	TSLA	2013-03-18	2.3433330059051514
686	TSLA	2013-03-19	2.3386669158935547
687	TSLA	2013-03-20	2.396667003631592
688	TSLA	2013-03-21	2.4006669521331787
689	TSLA	2013-03-22	2.441333055496216
690	TSLA	2013-03-25	2.502000093460083
691	TSLA	2013-03-26	2.5239999294281006
692	TSLA	2013-03-27	2.5439999103546143
693	TSLA	2013-03-28	2.5260000228881836
694	TSLA	2013-04-01	2.9286670684814453
695	TSLA	2013-04-02	2.9560000896453857
696	TSLA	2013-04-03	2.740000009536743
697	TSLA	2013-04-04	2.8006670475006104
698	TSLA	2013-04-05	2.757999897003174
699	TSLA	2013-04-08	2.7886669635772705
700	TSLA	2013-04-09	2.700000047683716
701	TSLA	2013-04-10	2.7906670570373535
702	TSLA	2013-04-11	2.9059998989105225
703	TSLA	2013-04-12	2.9166669845581055
704	TSLA	2013-04-15	2.886667013168335
705	TSLA	2013-04-16	3.0393331050872803
706	TSLA	2013-04-17	3.0299999713897705
707	TSLA	2013-04-18	3.131333112716675
708	TSLA	2013-04-19	3.188667058944702
709	TSLA	2013-04-22	3.3459999561309814
710	TSLA	2013-04-23	3.4006669521331787
711	TSLA	2013-04-24	3.361999988555908
712	TSLA	2013-04-25	3.4666669368743896
713	TSLA	2013-04-26	3.413332939147949
714	TSLA	2013-04-29	3.6626670360565186
715	TSLA	2013-04-30	3.5993330478668213
716	TSLA	2013-05-01	3.552000045776367
717	TSLA	2013-05-02	3.607332944869995
718	TSLA	2013-05-03	3.636667013168335
719	TSLA	2013-05-06	3.9666669368743896
720	TSLA	2013-05-07	3.700666904449463
721	TSLA	2013-05-08	3.7193329334259033
722	TSLA	2013-05-09	4.626667022705078
723	TSLA	2013-05-10	5.117332935333252
724	TSLA	2013-05-13	5.853332996368408
725	TSLA	2013-05-14	5.549333095550537
726	TSLA	2013-05-15	5.656000137329102
727	TSLA	2013-05-16	6.150000095367432
728	TSLA	2013-05-17	6.099999904632568
729	TSLA	2013-05-20	5.995999813079834
730	TSLA	2013-05-21	5.8393330574035645
731	TSLA	2013-05-22	5.815999984741211
732	TSLA	2013-05-23	6.182000160217285
733	TSLA	2013-05-24	6.4720001220703125
734	TSLA	2013-05-28	7.355332851409912
735	TSLA	2013-05-29	6.975333213806152
736	TSLA	2013-05-30	6.99666690826416
737	TSLA	2013-05-31	6.517333030700684
738	TSLA	2013-06-03	6.172667026519775
739	TSLA	2013-06-04	6.322667121887207
740	TSLA	2013-06-05	6.357999801635742
741	TSLA	2013-06-06	6.489999771118164
742	TSLA	2013-06-07	6.802667140960693
743	TSLA	2013-06-10	6.670000076293945
744	TSLA	2013-06-11	6.297999858856201
745	TSLA	2013-06-12	6.51533317565918
746	TSLA	2013-06-13	6.545332908630371
747	TSLA	2013-06-14	6.686666965484619
748	TSLA	2013-06-17	6.813333034515381
749	TSLA	2013-06-18	6.892666816711426
750	TSLA	2013-06-19	6.97866678237915
751	TSLA	2013-06-20	6.710000038146973
752	TSLA	2013-06-21	6.636666774749756
753	TSLA	2013-06-24	6.765999794006348
754	TSLA	2013-06-25	6.826666831970215
755	TSLA	2013-06-26	7.047999858856201
756	TSLA	2013-06-27	7.283332824707031
757	TSLA	2013-06-28	7.157332897186279
758	TSLA	2013-07-01	7.811999797821045
759	TSLA	2013-07-02	7.8546671867370605
760	TSLA	2013-07-03	7.682666778564453
761	TSLA	2013-07-05	8.005999565124512
762	TSLA	2013-07-08	8.107333183288574
763	TSLA	2013-07-09	8.229999542236328
764	TSLA	2013-07-10	8.15133285522461
765	TSLA	2013-07-11	8.37399959564209
766	TSLA	2013-07-12	8.65999984741211
767	TSLA	2013-07-15	8.484000205993652
768	TSLA	2013-07-16	7.269999980926514
769	TSLA	2013-07-17	8.016667366027832
770	TSLA	2013-07-18	7.935332775115967
771	TSLA	2013-07-19	7.97866678237915
772	TSLA	2013-07-22	8.161999702453613
773	TSLA	2013-07-23	8.182666778564453
774	TSLA	2013-07-24	8.113332748413086
775	TSLA	2013-07-25	8.271332740783691
776	TSLA	2013-07-26	8.62600040435791
777	TSLA	2013-07-29	8.974666595458984
778	TSLA	2013-07-30	8.78266716003418
779	TSLA	2013-07-31	8.95199966430664
780	TSLA	2013-08-01	9.036666870117188
781	TSLA	2013-08-02	9.199999809265137
782	TSLA	2013-08-05	9.645333290100098
783	TSLA	2013-08-06	9.476667404174805
784	TSLA	2013-08-07	8.9486665725708
785	TSLA	2013-08-08	10.232000350952148
786	TSLA	2013-08-09	10.199999809265137
787	TSLA	2013-08-12	9.825332641601562
788	TSLA	2013-08-13	9.695332527160645
789	TSLA	2013-08-14	9.290666580200195
790	TSLA	2013-08-15	9.311332702636719
791	TSLA	2013-08-16	9.466667175292969
792	TSLA	2013-08-19	9.65999984741211
793	TSLA	2013-08-20	9.972000122070312
794	TSLA	2013-08-21	9.857333183288574
795	TSLA	2013-08-22	10.473333358764648
796	TSLA	2013-08-23	10.78933334350586
797	TSLA	2013-08-26	10.947999954223633
798	TSLA	2013-08-27	11.133999824523926
799	TSLA	2013-08-28	11.096667289733887
800	TSLA	2013-08-29	11.070667266845703
801	TSLA	2013-08-30	11.266667366027832
802	TSLA	2013-09-03	11.262666702270508
803	TSLA	2013-09-04	11.374667167663574
804	TSLA	2013-09-05	11.328666687011719
805	TSLA	2013-09-06	11.131333351135254
806	TSLA	2013-09-09	10.713333129882812
807	TSLA	2013-09-10	11.091333389282227
808	TSLA	2013-09-11	10.90133285522461
809	TSLA	2013-09-12	10.995332717895508
810	TSLA	2013-09-13	11.03600025177002
811	TSLA	2013-09-16	11.10533332824707
812	TSLA	2013-09-17	11.081999778747559
813	TSLA	2013-09-18	11.08133316040039
814	TSLA	2013-09-19	11.861332893371582
815	TSLA	2013-09-20	12.22599983215332
816	TSLA	2013-09-23	12.074000358581543
817	TSLA	2013-09-24	12.155332565307617
818	TSLA	2013-09-25	12.349332809448242
819	TSLA	2013-09-26	12.576000213623047
820	TSLA	2013-09-27	12.726667404174805
821	TSLA	2013-09-30	12.891332626342773
822	TSLA	2013-10-01	12.866666793823242
823	TSLA	2013-10-02	12.063332557678223
824	TSLA	2013-10-03	11.553999900817871
825	TSLA	2013-10-04	12.065333366394043
826	TSLA	2013-10-07	12.204667091369629
827	TSLA	2013-10-08	11.648667335510254
828	TSLA	2013-10-09	11.251999855041504
829	TSLA	2013-10-10	11.528667449951172
830	TSLA	2013-10-11	11.91333293914795
831	TSLA	2013-10-14	11.981332778930664
832	TSLA	2013-10-15	12.262666702270508
833	TSLA	2013-10-16	12.237333297729492
834	TSLA	2013-10-17	12.186667442321777
835	TSLA	2013-10-18	12.226667404174805
836	TSLA	2013-10-21	11.506667137145996
837	TSLA	2013-10-22	11.435999870300293
838	TSLA	2013-10-23	10.966667175292969
839	TSLA	2013-10-24	11.543333053588867
840	TSLA	2013-10-25	11.310667037963867
841	TSLA	2013-10-28	10.857333183288574
842	TSLA	2013-10-29	10.964667320251465
843	TSLA	2013-10-30	10.614666938781738
844	TSLA	2013-10-31	10.662667274475098
845	TSLA	2013-11-01	10.811332702636719
846	TSLA	2013-11-04	11.680000305175781
847	TSLA	2013-11-05	11.787332534790039
848	TSLA	2013-11-06	10.077333450317383
849	TSLA	2013-11-07	9.317999839782715
850	TSLA	2013-11-08	9.196666717529297
851	TSLA	2013-11-11	9.646666526794434
852	TSLA	2013-11-12	9.186667442321777
853	TSLA	2013-11-13	9.24666690826416
854	TSLA	2013-11-14	9.173333168029785
855	TSLA	2013-11-15	9.029999732971191
856	TSLA	2013-11-18	8.10533332824707
857	TSLA	2013-11-19	8.406000137329102
858	TSLA	2013-11-20	8.074000358581543
859	TSLA	2013-11-21	8.140000343322754
860	TSLA	2013-11-22	8.092000007629395
861	TSLA	2013-11-25	8.055999755859375
862	TSLA	2013-11-26	8.033332824707031
863	TSLA	2013-11-27	8.462667465209961
864	TSLA	2013-11-29	8.485333442687988
865	TSLA	2013-12-02	8.277999877929688
866	TSLA	2013-12-03	9.646666526794434
867	TSLA	2013-12-04	9.263333320617676
868	TSLA	2013-12-05	9.36533260345459
869	TSLA	2013-12-06	9.157333374023438
870	TSLA	2013-12-09	9.4399995803833
871	TSLA	2013-12-10	9.47933292388916
872	TSLA	2013-12-11	9.3100004196167
873	TSLA	2013-12-12	9.83133316040039
874	TSLA	2013-12-13	9.84333324432373
875	TSLA	2013-12-16	9.862667083740234
876	TSLA	2013-12-17	10.163999557495117
877	TSLA	2013-12-18	9.86533260345459
878	TSLA	2013-12-19	9.381333351135254
879	TSLA	2013-12-20	9.549332618713379
880	TSLA	2013-12-23	9.569999694824219
881	TSLA	2013-12-24	10.093999862670898
882	TSLA	2013-12-26	10.366666793823242
883	TSLA	2013-12-27	10.074666976928711
884	TSLA	2013-12-30	10.162667274475098
885	TSLA	2013-12-31	10.028667449951172
886	TSLA	2014-01-02	10.006667137145996
887	TSLA	2014-01-03	9.970666885375977
888	TSLA	2014-01-06	9.800000190734863
889	TSLA	2014-01-07	9.957332611083984
890	TSLA	2014-01-08	10.085332870483398
891	TSLA	2014-01-09	9.835332870483398
892	TSLA	2014-01-10	9.714667320251465
893	TSLA	2014-01-13	9.28933334350586
894	TSLA	2014-01-14	10.751333236694336
895	TSLA	2014-01-15	10.942000389099121
896	TSLA	2014-01-16	11.39799976348877
897	TSLA	2014-01-17	11.333999633789062
898	TSLA	2014-01-21	11.778667449951172
899	TSLA	2014-01-22	11.904000282287598
900	TSLA	2014-01-23	12.100000381469727
901	TSLA	2014-01-24	11.640000343322754
902	TSLA	2014-01-27	11.307999610900879
903	TSLA	2014-01-28	11.892000198364258
904	TSLA	2014-01-29	11.682000160217285
905	TSLA	2014-01-30	12.189332962036133
906	TSLA	2014-01-31	12.093999862670898
907	TSLA	2014-02-03	11.807332992553711
908	TSLA	2014-02-04	11.915332794189453
909	TSLA	2014-02-05	11.628000259399414
910	TSLA	2014-02-06	11.892000198364258
911	TSLA	2014-02-07	12.435333251953125
912	TSLA	2014-02-10	13.104000091552734
913	TSLA	2014-02-11	13.107999801635742
914	TSLA	2014-02-12	13.021332740783691
915	TSLA	2014-02-13	13.308667182922363
916	TSLA	2014-02-14	13.215332984924316
917	TSLA	2014-02-18	13.579999923706055
918	TSLA	2014-02-19	12.909333229064941
919	TSLA	2014-02-20	13.998000144958496
920	TSLA	2014-02-21	13.973333358764648
921	TSLA	2014-02-24	14.510000228881836
922	TSLA	2014-02-25	16.53333282470703
923	TSLA	2014-02-26	16.866666793823242
924	TSLA	2014-02-27	16.836000442504883
925	TSLA	2014-02-28	16.320667266845703
926	TSLA	2014-03-03	16.70400047302246
927	TSLA	2014-03-04	16.98933219909668
928	TSLA	2014-03-05	16.8439998626709
929	TSLA	2014-03-06	16.862667083740234
930	TSLA	2014-03-07	16.413999557495117
931	TSLA	2014-03-10	15.922666549682617
932	TSLA	2014-03-11	15.62733268737793
933	TSLA	2014-03-12	16.099332809448242
934	TSLA	2014-03-13	15.852666854858398
935	TSLA	2014-03-14	15.39799976348877
936	TSLA	2014-03-17	15.59866714477539
937	TSLA	2014-03-18	16.002666473388672
938	TSLA	2014-03-19	15.72266674041748
939	TSLA	2014-03-20	15.660667419433594
940	TSLA	2014-03-21	15.259332656860352
941	TSLA	2014-03-24	14.678000450134277
942	TSLA	2014-03-25	14.696000099182129
943	TSLA	2014-03-26	14.197333335876465
944	TSLA	2014-03-27	13.821332931518555
945	TSLA	2014-03-28	14.157999992370605
946	TSLA	2014-03-31	13.896666526794434
947	TSLA	2014-04-01	14.464667320251465
948	TSLA	2014-04-02	15.352666854858398
949	TSLA	2014-04-03	15.026666641235352
950	TSLA	2014-04-04	14.148667335510254
951	TSLA	2014-04-07	13.834667205810547
952	TSLA	2014-04-08	14.36400032043457
953	TSLA	2014-04-09	14.461999893188477
954	TSLA	2014-04-10	13.612667083740234
955	TSLA	2014-04-11	13.585332870483398
956	TSLA	2014-04-14	13.206000328063965
957	TSLA	2014-04-15	12.927332878112793
958	TSLA	2014-04-16	13.27400016784668
959	TSLA	2014-04-17	13.208000183105469
960	TSLA	2014-04-21	13.625332832336426
961	TSLA	2014-04-22	14.576000213623047
962	TSLA	2014-04-23	13.866000175476074
963	TSLA	2014-04-24	13.857333183288574
964	TSLA	2014-04-25	13.323332786560059
965	TSLA	2014-04-28	13.234000205993652
966	TSLA	2014-04-29	13.79466724395752
967	TSLA	2014-04-30	13.859333038330078
968	TSLA	2014-05-01	13.84866714477539
969	TSLA	2014-05-02	14.060667037963867
970	TSLA	2014-05-05	14.440667152404785
971	TSLA	2014-05-06	13.8186674118042
972	TSLA	2014-05-07	13.423333168029785
973	TSLA	2014-05-08	11.906000137329102
974	TSLA	2014-05-09	12.150667190551758
975	TSLA	2014-05-12	12.311332702636719
976	TSLA	2014-05-13	12.677332878112793
977	TSLA	2014-05-14	12.708000183105469
978	TSLA	2014-05-15	12.572667121887207
979	TSLA	2014-05-16	12.77066707611084
980	TSLA	2014-05-19	13.072667121887207
981	TSLA	2014-05-20	13.020000457763672
982	TSLA	2014-05-21	13.296667098999023
983	TSLA	2014-05-22	13.658666610717773
984	TSLA	2014-05-23	13.819999694824219
985	TSLA	2014-05-27	14.104000091552734
986	TSLA	2014-05-28	14.015999794006348
987	TSLA	2014-05-29	14.015999794006348
988	TSLA	2014-05-30	13.851332664489746
989	TSLA	2014-06-02	13.646666526794434
990	TSLA	2014-06-03	13.662667274475098
991	TSLA	2014-06-04	13.599332809448242
992	TSLA	2014-06-05	13.793333053588867
993	TSLA	2014-06-06	13.878000259399414
994	TSLA	2014-06-09	13.687333106994629
995	TSLA	2014-06-10	13.486666679382324
996	TSLA	2014-06-11	13.631333351135254
997	TSLA	2014-06-12	13.567999839782715
998	TSLA	2014-06-13	13.761333465576172
999	TSLA	2014-06-16	14.973999977111816
1000	TSLA	2014-06-17	15.444666862487793
1001	TSLA	2014-06-18	15.141332626342773
1002	TSLA	2014-06-19	15.185999870300293
1003	TSLA	2014-06-20	15.305999755859375
1004	TSLA	2014-06-23	15.814666748046875
1005	TSLA	2014-06-24	15.5
1006	TSLA	2014-06-25	15.792667388916016
1007	TSLA	2014-06-26	15.706666946411133
1008	TSLA	2014-06-27	15.937333106994629
1009	TSLA	2014-06-30	16.003999710083008
1010	TSLA	2014-07-01	15.981332778930664
1011	TSLA	2014-07-02	15.295332908630371
1012	TSLA	2014-07-03	15.283332824707031
1013	TSLA	2014-07-07	14.843999862670898
1014	TSLA	2014-07-08	14.604666709899902
1015	TSLA	2014-07-09	14.870667457580566
1016	TSLA	2014-07-10	14.630666732788086
1017	TSLA	2014-07-11	14.541999816894531
1018	TSLA	2014-07-14	15.113332748413086
1019	TSLA	2014-07-15	14.638667106628418
1020	TSLA	2014-07-16	14.477333068847656
1021	TSLA	2014-07-17	14.359999656677246
1022	TSLA	2014-07-18	14.668000221252441
1023	TSLA	2014-07-21	14.702667236328125
1024	TSLA	2014-07-22	14.638667106628418
1025	TSLA	2014-07-23	14.832667350769043
1026	TSLA	2014-07-24	14.902667045593262
1027	TSLA	2014-07-25	14.904666900634766
1028	TSLA	2014-07-28	14.98799991607666
1029	TSLA	2014-07-29	15.000666618347168
1030	TSLA	2014-07-30	15.261333465576172
1031	TSLA	2014-07-31	14.886667251586914
1032	TSLA	2014-08-01	15.5513334274292
1033	TSLA	2014-08-04	15.90133285522461
1034	TSLA	2014-08-05	15.899333000183105
1035	TSLA	2014-08-06	16.595333099365234
1036	TSLA	2014-08-07	16.826000213623047
1037	TSLA	2014-08-08	16.54199981689453
1038	TSLA	2014-08-11	17.288000106811523
1039	TSLA	2014-08-12	17.33066749572754
1040	TSLA	2014-08-13	17.354000091552734
1041	TSLA	2014-08-14	17.42533302307129
1042	TSLA	2014-08-15	17.46733283996582
1043	TSLA	2014-08-18	17.32933235168457
1044	TSLA	2014-08-19	17.117332458496094
1045	TSLA	2014-08-20	17.047332763671875
1046	TSLA	2014-08-21	16.95599937438965
1047	TSLA	2014-08-22	17.118667602539062
1048	TSLA	2014-08-25	17.503332138061523
1049	TSLA	2014-08-26	17.44933319091797
1050	TSLA	2014-08-27	17.549999237060547
1051	TSLA	2014-08-28	17.590667724609375
1052	TSLA	2014-08-29	17.979999542236328
1053	TSLA	2014-09-02	18.941333770751953
1054	TSLA	2014-09-03	18.746000289916992
1055	TSLA	2014-09-04	19.069332122802734
1056	TSLA	2014-09-05	18.492666244506836
1057	TSLA	2014-09-08	18.80733299255371
1058	TSLA	2014-09-09	18.565332412719727
1059	TSLA	2014-09-10	18.739999771118164
1060	TSLA	2014-09-11	18.687332153320312
1061	TSLA	2014-09-12	18.613332748413086
1062	TSLA	2014-09-15	16.923999786376953
1063	TSLA	2014-09-16	17.382667541503906
1064	TSLA	2014-09-17	17.42533302307129
1065	TSLA	2014-09-18	17.58799934387207
1066	TSLA	2014-09-19	17.288000106811523
1067	TSLA	2014-09-22	16.66866683959961
1068	TSLA	2014-09-23	16.694000244140625
1069	TSLA	2014-09-24	16.80933380126953
1070	TSLA	2014-09-25	16.463333129882812
1071	TSLA	2014-09-26	16.440000534057617
1072	TSLA	2014-09-29	16.35066795349121
1073	TSLA	2014-09-30	16.178667068481445
1074	TSLA	2014-10-01	16.016000747680664
1075	TSLA	2014-10-02	16.761333465576172
1076	TSLA	2014-10-03	17.013999938964844
1077	TSLA	2014-10-06	17.374666213989258
1078	TSLA	2014-10-07	17.30466651916504
1079	TSLA	2014-10-08	17.28533363342285
1080	TSLA	2014-10-09	17.134000778198242
1081	TSLA	2014-10-10	15.793999671936035
1082	TSLA	2014-10-13	14.97266674041748
1083	TSLA	2014-10-14	15.137332916259766
1084	TSLA	2014-10-15	15.313332557678223
1085	TSLA	2014-10-16	15.09000015258789
1086	TSLA	2014-10-17	15.165332794189453
1087	TSLA	2014-10-20	15.364666938781738
1088	TSLA	2014-10-21	15.689332962036133
1089	TSLA	2014-10-22	15.40666675567627
1090	TSLA	2014-10-23	15.685999870300293
1091	TSLA	2014-10-24	15.682666778564453
1092	TSLA	2014-10-27	14.777999877929688
1093	TSLA	2014-10-28	16.184667587280273
1094	TSLA	2014-10-29	15.873332977294922
1095	TSLA	2014-10-30	15.910667419433594
1096	TSLA	2014-10-31	16.113332748413086
1097	TSLA	2014-11-03	16.172666549682617
1098	TSLA	2014-11-04	15.928667068481445
1099	TSLA	2014-11-05	15.39799976348877
1100	TSLA	2014-11-06	16.08133316040039
1101	TSLA	2014-11-07	16.01333236694336
1102	TSLA	2014-11-10	16.1286678314209
1103	TSLA	2014-11-11	16.738666534423828
1104	TSLA	2014-11-12	16.606666564941406
1105	TSLA	2014-11-13	16.780000686645508
1106	TSLA	2014-11-14	17.245332717895508
1107	TSLA	2014-11-17	16.93199920654297
1108	TSLA	2014-11-18	17.18000030517578
1109	TSLA	2014-11-19	16.516000747680664
1110	TSLA	2014-11-20	16.58066749572754
1111	TSLA	2014-11-21	16.185333251953125
1112	TSLA	2014-11-24	16.447999954223633
1113	TSLA	2014-11-25	16.53933334350586
1114	TSLA	2014-11-26	16.562667846679688
1115	TSLA	2014-11-28	16.301332473754883
1116	TSLA	2014-12-01	15.442667007446289
1117	TSLA	2014-12-02	15.428667068481445
1118	TSLA	2014-12-03	15.286666870117188
1119	TSLA	2014-12-04	15.218667030334473
1120	TSLA	2014-12-05	14.913999557495117
1121	TSLA	2014-12-08	14.290666580200195
1122	TSLA	2014-12-09	14.459333419799805
1123	TSLA	2014-12-10	13.989333152770996
1124	TSLA	2014-12-11	13.925333023071289
1125	TSLA	2014-12-12	13.800000190734863
1126	TSLA	2014-12-15	13.602666854858398
1127	TSLA	2014-12-16	13.187333106994629
1128	TSLA	2014-12-17	13.721332550048828
1129	TSLA	2014-12-18	14.550666809082031
1130	TSLA	2014-12-19	14.619333267211914
1131	TSLA	2014-12-22	14.84000015258789
1132	TSLA	2014-12-23	14.731332778930664
1133	TSLA	2014-12-24	14.817333221435547
1134	TSLA	2014-12-26	15.187999725341797
1135	TSLA	2014-12-29	15.047332763671875
1136	TSLA	2014-12-30	14.815333366394043
1137	TSLA	2014-12-31	14.827333450317383
1138	TSLA	2015-01-02	14.620667457580566
1139	TSLA	2015-01-05	14.005999565124512
1140	TSLA	2015-01-06	14.085332870483398
1141	TSLA	2015-01-07	14.063332557678223
1142	TSLA	2015-01-08	14.041333198547363
1143	TSLA	2015-01-09	13.77733325958252
1144	TSLA	2015-01-12	13.480667114257812
1145	TSLA	2015-01-13	13.616666793823242
1146	TSLA	2015-01-14	12.845999717712402
1147	TSLA	2015-01-15	12.791333198547363
1148	TSLA	2015-01-16	12.871333122253418
1149	TSLA	2015-01-20	12.795332908630371
1150	TSLA	2015-01-21	13.104666709899902
1151	TSLA	2015-01-22	13.441332817077637
1152	TSLA	2015-01-23	13.419333457946777
1153	TSLA	2015-01-26	13.770000457763672
1154	TSLA	2015-01-27	13.732000350952148
1155	TSLA	2015-01-28	13.291333198547363
1156	TSLA	2015-01-29	13.680000305175781
1157	TSLA	2015-01-30	13.573332786560059
1158	TSLA	2015-02-02	14.062666893005371
1159	TSLA	2015-02-03	14.557332992553711
1160	TSLA	2015-02-04	14.569999694824219
1161	TSLA	2015-02-05	14.732666969299316
1162	TSLA	2015-02-06	14.490667343139648
1163	TSLA	2015-02-09	14.498666763305664
1164	TSLA	2015-02-10	14.419333457946777
1165	TSLA	2015-02-11	14.186667442321777
1166	TSLA	2015-02-12	13.525333404541016
1167	TSLA	2015-02-13	13.584667205810547
1168	TSLA	2015-02-17	13.623332977294922
1169	TSLA	2015-02-18	13.630666732788086
1170	TSLA	2015-02-19	14.11400032043457
1171	TSLA	2015-02-20	14.473999977111816
1172	TSLA	2015-02-23	13.822667121887207
1173	TSLA	2015-02-24	13.607333183288574
1174	TSLA	2015-02-25	13.583999633789062
1175	TSLA	2015-02-26	13.812666893005371
1176	TSLA	2015-02-27	13.555999755859375
1177	TSLA	2015-03-02	13.155332565307617
1178	TSLA	2015-03-03	13.303999900817871
1179	TSLA	2015-03-04	13.496000289916992
1180	TSLA	2015-03-05	13.375332832336426
1181	TSLA	2015-03-06	12.925333023071289
1182	TSLA	2015-03-09	12.725333213806152
1183	TSLA	2015-03-10	12.687999725341797
1184	TSLA	2015-03-11	12.916000366210938
1185	TSLA	2015-03-12	12.73799991607666
1186	TSLA	2015-03-13	12.578666687011719
1187	TSLA	2015-03-16	13.046667098999023
1188	TSLA	2015-03-17	12.982000350952148
1189	TSLA	2015-03-18	13.380666732788086
1190	TSLA	2015-03-19	13.043333053588867
1191	TSLA	2015-03-20	13.20533275604248
1192	TSLA	2015-03-23	13.308667182922363
1193	TSLA	2015-03-24	13.447999954223633
1194	TSLA	2015-03-25	12.953332901000977
1195	TSLA	2015-03-26	12.694000244140625
1196	TSLA	2015-03-27	12.333333015441895
1197	TSLA	2015-03-30	12.704667091369629
1198	TSLA	2015-03-31	12.584667205810547
1199	TSLA	2015-04-01	12.505999565124512
1200	TSLA	2015-04-02	12.733332633972168
1201	TSLA	2015-04-06	13.539999961853027
1202	TSLA	2015-04-07	13.550000190734863
1203	TSLA	2015-04-08	13.844667434692383
1204	TSLA	2015-04-09	14.005999565124512
1205	TSLA	2015-04-10	14.0600004196167
1206	TSLA	2015-04-13	13.985333442687988
1207	TSLA	2015-04-14	13.830666542053223
1208	TSLA	2015-04-15	13.85533332824707
1209	TSLA	2015-04-16	13.779999732971191
1210	TSLA	2015-04-17	13.78600025177002
1211	TSLA	2015-04-20	13.684666633605957
1212	TSLA	2015-04-21	13.96066665649414
1213	TSLA	2015-04-22	14.629332542419434
1214	TSLA	2015-04-23	14.573332786560059
1215	TSLA	2015-04-24	14.562000274658203
1216	TSLA	2015-04-27	15.436667442321777
1217	TSLA	2015-04-28	15.36533260345459
1218	TSLA	2015-04-29	15.49666690826416
1219	TSLA	2015-04-30	15.069999694824219
1220	TSLA	2015-05-01	15.0686674118042
1221	TSLA	2015-05-04	15.36733341217041
1222	TSLA	2015-05-05	15.529999732971191
1223	TSLA	2015-05-06	15.362000465393066
1224	TSLA	2015-05-07	15.786666870117188
1225	TSLA	2015-05-08	15.77400016784668
1226	TSLA	2015-05-11	15.965999603271484
1227	TSLA	2015-05-12	16.31599998474121
1228	TSLA	2015-05-13	16.211999893188477
1229	TSLA	2015-05-14	16.273332595825195
1230	TSLA	2015-05-15	16.589332580566406
1231	TSLA	2015-05-18	16.583332061767578
1232	TSLA	2015-05-19	16.47599983215332
1233	TSLA	2015-05-20	16.290000915527344
1234	TSLA	2015-05-21	16.374666213989258
1235	TSLA	2015-05-22	16.51533317565918
1236	TSLA	2015-05-26	16.497333526611328
1237	TSLA	2015-05-27	16.495332717895508
1238	TSLA	2015-05-28	16.76333236694336
1239	TSLA	2015-05-29	16.719999313354492
1240	TSLA	2015-06-01	16.6299991607666
1241	TSLA	2015-06-02	16.55666732788086
1242	TSLA	2015-06-03	16.599332809448242
1243	TSLA	2015-06-04	16.39466667175293
1244	TSLA	2015-06-05	16.609333038330078
1245	TSLA	2015-06-08	17.086000442504883
1246	TSLA	2015-06-09	17.066667556762695
1247	TSLA	2015-06-10	16.713333129882812
1248	TSLA	2015-06-11	16.76066780090332
1249	TSLA	2015-06-12	16.71266746520996
1250	TSLA	2015-06-15	16.691999435424805
1251	TSLA	2015-06-16	16.874666213989258
1252	TSLA	2015-06-17	17.360666275024414
1253	TSLA	2015-06-18	17.459333419799805
1254	TSLA	2015-06-19	17.500667572021484
1255	TSLA	2015-06-22	17.319332122802734
1256	TSLA	2015-06-23	17.844667434692383
1257	TSLA	2015-06-24	17.67799949645996
1258	TSLA	2015-06-25	17.91933250427246
1259	TSLA	2015-06-26	17.805999755859375
1260	TSLA	2015-06-29	17.468000411987305
1261	TSLA	2015-06-30	17.884000778198242
1262	TSLA	2015-07-01	17.94333267211914
1263	TSLA	2015-07-02	18.667999267578125
1264	TSLA	2015-07-06	18.648000717163086
1265	TSLA	2015-07-07	17.858667373657227
1266	TSLA	2015-07-08	16.997333526611328
1267	TSLA	2015-07-09	17.19466781616211
1268	TSLA	2015-07-10	17.27666664123535
1269	TSLA	2015-07-13	17.477333068847656
1270	TSLA	2015-07-14	17.709999084472656
1271	TSLA	2015-07-15	17.542667388916016
1272	TSLA	2015-07-16	17.778667449951172
1273	TSLA	2015-07-17	18.310667037963867
1274	TSLA	2015-07-20	18.817333221435547
1275	TSLA	2015-07-21	17.784666061401367
1276	TSLA	2015-07-22	17.857999801635742
1277	TSLA	2015-07-23	17.81333351135254
1278	TSLA	2015-07-24	17.694000244140625
1279	TSLA	2015-07-27	16.867332458496094
1280	TSLA	2015-07-28	17.654666900634766
1281	TSLA	2015-07-29	17.58799934387207
1282	TSLA	2015-07-30	17.785999298095703
1283	TSLA	2015-07-31	17.74333381652832
1284	TSLA	2015-08-03	17.332666397094727
1285	TSLA	2015-08-04	17.75200080871582
1286	TSLA	2015-08-05	18.0086669921875
1287	TSLA	2015-08-06	16.408666610717773
1288	TSLA	2015-08-07	16.167333602905273
1289	TSLA	2015-08-10	16.076000213623047
1290	TSLA	2015-08-11	15.824666976928711
1291	TSLA	2015-08-12	15.878000259399414
1292	TSLA	2015-08-13	16.167333602905273
1293	TSLA	2015-08-14	16.209999084472656
1294	TSLA	2015-08-17	16.999332427978516
1295	TSLA	2015-08-18	17.381332397460938
1296	TSLA	2015-08-19	17.016666412353516
1297	TSLA	2015-08-20	16.14533233642578
1298	TSLA	2015-08-21	15.38466739654541
1299	TSLA	2015-08-24	14.591333389282227
1300	TSLA	2015-08-25	14.66866683959961
1301	TSLA	2015-08-26	14.989333152770996
1302	TSLA	2015-08-27	16.19933319091797
1303	TSLA	2015-08-28	16.565332412719727
1304	TSLA	2015-08-31	16.604000091552734
1305	TSLA	2015-09-01	15.908666610717773
1306	TSLA	2015-09-02	16.512666702270508
1307	TSLA	2015-09-03	16.3713321685791
1308	TSLA	2015-09-04	16.1286678314209
1309	TSLA	2015-09-08	16.544666290283203
1310	TSLA	2015-09-09	16.5939998626709
1311	TSLA	2015-09-10	16.565332412719727
1312	TSLA	2015-09-11	16.682666778564453
1313	TSLA	2015-09-14	16.87933349609375
1314	TSLA	2015-09-15	16.904666900634766
1315	TSLA	2015-09-16	17.483333587646484
1316	TSLA	2015-09-17	17.471332550048828
1317	TSLA	2015-09-18	17.374666213989258
1318	TSLA	2015-09-21	17.613332748413086
1319	TSLA	2015-09-22	17.395999908447266
1320	TSLA	2015-09-23	17.40399932861328
1321	TSLA	2015-09-24	17.541332244873047
1322	TSLA	2015-09-25	17.12733268737793
1323	TSLA	2015-09-28	16.562000274658203
1324	TSLA	2015-09-29	16.44333267211914
1325	TSLA	2015-09-30	16.559999465942383
1326	TSLA	2015-10-01	15.991999626159668
1327	TSLA	2015-10-02	16.504667282104492
1328	TSLA	2015-10-05	16.40999984741211
1329	TSLA	2015-10-06	16.097333908081055
1330	TSLA	2015-10-07	15.46399974822998
1331	TSLA	2015-10-08	15.114666938781738
1332	TSLA	2015-10-09	14.712667465209961
1333	TSLA	2015-10-12	14.371999740600586
1334	TSLA	2015-10-13	14.616666793823242
1335	TSLA	2015-10-14	14.458666801452637
1336	TSLA	2015-10-15	14.753999710083008
1337	TSLA	2015-10-16	15.133999824523926
1338	TSLA	2015-10-19	15.206666946411133
1339	TSLA	2015-10-20	14.20199966430664
1340	TSLA	2015-10-21	14.005999565124512
1341	TSLA	2015-10-22	14.114666938781738
1342	TSLA	2015-10-23	13.939332962036133
1343	TSLA	2015-10-26	14.350666999816895
1344	TSLA	2015-10-27	14.023332595825195
1345	TSLA	2015-10-28	14.197333335876465
1346	TSLA	2015-10-29	14.108667373657227
1347	TSLA	2015-10-30	13.795332908630371
1348	TSLA	2015-11-02	14.252667427062988
1349	TSLA	2015-11-03	13.890000343322754
1350	TSLA	2015-11-04	15.442000389099121
1351	TSLA	2015-11-05	15.451333045959473
1352	TSLA	2015-11-06	15.490667343139648
1353	TSLA	2015-11-09	15.022000312805176
1354	TSLA	2015-11-10	14.433333396911621
1355	TSLA	2015-11-11	14.60533332824707
1356	TSLA	2015-11-12	14.196000099182129
1357	TSLA	2015-11-13	13.812666893005371
1358	TSLA	2015-11-16	14.287332534790039
1359	TSLA	2015-11-17	14.266667366027832
1360	TSLA	2015-11-18	14.73799991607666
1361	TSLA	2015-11-19	14.786666870117188
1362	TSLA	2015-11-20	14.667332649230957
1363	TSLA	2015-11-23	14.516667366027832
1364	TSLA	2015-11-24	14.550000190734863
1365	TSLA	2015-11-25	15.309332847595215
1366	TSLA	2015-11-27	15.440667152404785
1367	TSLA	2015-11-30	15.350666999816895
1368	TSLA	2015-12-01	15.812666893005371
1369	TSLA	2015-12-02	15.465999603271484
1370	TSLA	2015-12-03	15.513999938964844
1371	TSLA	2015-12-04	15.358667373657227
1372	TSLA	2015-12-07	15.408666610717773
1373	TSLA	2015-12-08	15.114666938781738
1374	TSLA	2015-12-09	14.968000411987305
1375	TSLA	2015-12-10	15.137999534606934
1376	TSLA	2015-12-11	14.468000411987305
1377	TSLA	2015-12-14	14.571999549865723
1378	TSLA	2015-12-15	14.739333152770996
1379	TSLA	2015-12-16	15.633999824523926
1380	TSLA	2015-12-17	15.559332847595215
1381	TSLA	2015-12-18	15.36400032043457
1382	TSLA	2015-12-21	15.503999710083008
1383	TSLA	2015-12-22	15.329999923706055
1384	TSLA	2015-12-23	15.313332557678223
1385	TSLA	2015-12-24	15.371333122253418
1386	TSLA	2015-12-28	15.263333320617676
1387	TSLA	2015-12-29	15.812666893005371
1388	TSLA	2015-12-30	15.87266731262207
1389	TSLA	2015-12-31	16.000667572021484
1390	TSLA	2016-01-04	14.894000053405762
1391	TSLA	2016-01-05	14.895333290100098
1392	TSLA	2016-01-06	14.602666854858398
1393	TSLA	2016-01-07	14.376667022705078
1394	TSLA	2016-01-08	14.066666603088379
1395	TSLA	2016-01-11	13.856666564941406
1396	TSLA	2016-01-12	13.998000144958496
1397	TSLA	2016-01-13	13.354000091552734
1398	TSLA	2016-01-14	13.745332717895508
1399	TSLA	2016-01-15	13.666000366210938
1400	TSLA	2016-01-19	13.64799976348877
1401	TSLA	2016-01-20	13.24666690826416
1402	TSLA	2016-01-21	13.33133316040039
1403	TSLA	2016-01-22	13.50333309173584
1404	TSLA	2016-01-25	13.092000007629395
1405	TSLA	2016-01-26	12.904000282287598
1406	TSLA	2016-01-27	12.538000106811523
1407	TSLA	2016-01-28	12.646666526794434
1408	TSLA	2016-01-29	12.74666690826416
1409	TSLA	2016-02-01	13.129332542419434
1410	TSLA	2016-02-02	12.185333251953125
1411	TSLA	2016-02-03	11.565333366394043
1412	TSLA	2016-02-04	11.688667297363281
1413	TSLA	2016-02-05	10.84000015258789
1414	TSLA	2016-02-08	9.866000175476074
1415	TSLA	2016-02-09	9.883333206176758
1416	TSLA	2016-02-10	9.57800006866455
1417	TSLA	2016-02-11	10.031332969665527
1418	TSLA	2016-02-12	10.06933307647705
1419	TSLA	2016-02-16	10.344667434692383
1420	TSLA	2016-02-17	11.245332717895508
1421	TSLA	2016-02-18	11.118000030517578
1422	TSLA	2016-02-19	11.10533332824707
1423	TSLA	2016-02-22	11.849332809448242
1424	TSLA	2016-02-23	11.814000129699707
1425	TSLA	2016-02-24	11.933333396911621
1426	TSLA	2016-02-25	12.495332717895508
1427	TSLA	2016-02-26	12.689332962036133
1428	TSLA	2016-02-29	12.795332908630371
1429	TSLA	2016-03-01	12.423333168029785
1430	TSLA	2016-03-02	12.555999755859375
1431	TSLA	2016-03-03	13.049332618713379
1432	TSLA	2016-03-04	13.402667045593262
1433	TSLA	2016-03-07	13.685999870300293
1434	TSLA	2016-03-08	13.506667137145996
1435	TSLA	2016-03-09	13.914667129516602
1436	TSLA	2016-03-10	13.678667068481445
1437	TSLA	2016-03-11	13.833333015441895
1438	TSLA	2016-03-14	14.34333324432373
1439	TSLA	2016-03-15	14.555999755859375
1440	TSLA	2016-03-16	14.795332908630371
1441	TSLA	2016-03-17	15.092000007629395
1442	TSLA	2016-03-18	15.515999794006348
1443	TSLA	2016-03-21	15.887999534606934
1444	TSLA	2016-03-22	15.616000175476074
1445	TSLA	2016-03-23	14.838666915893555
1446	TSLA	2016-03-24	15.183333396911621
1447	TSLA	2016-03-28	15.350666999816895
1448	TSLA	2016-03-29	15.342000007629395
1449	TSLA	2016-03-30	15.12600040435791
1450	TSLA	2016-03-31	15.317999839782715
1451	TSLA	2016-04-01	15.839332580566406
1452	TSLA	2016-04-04	16.465999603271484
1453	TSLA	2016-04-05	17.031333923339844
1454	TSLA	2016-04-06	17.69466781616211
1455	TSLA	2016-04-07	17.14666748046875
1456	TSLA	2016-04-08	16.67133331298828
1457	TSLA	2016-04-11	16.661333084106445
1458	TSLA	2016-04-12	16.521333694458008
1459	TSLA	2016-04-13	16.968666076660156
1460	TSLA	2016-04-14	16.790666580200195
1461	TSLA	2016-04-15	16.96733283996582
1462	TSLA	2016-04-18	16.92533302307129
1463	TSLA	2016-04-19	16.4913330078125
1464	TSLA	2016-04-20	16.6646671295166
1465	TSLA	2016-04-21	16.55266761779785
1466	TSLA	2016-04-22	16.916667938232422
1467	TSLA	2016-04-25	16.788000106811523
1468	TSLA	2016-04-26	16.916000366210938
1469	TSLA	2016-04-27	16.764667510986328
1470	TSLA	2016-04-28	16.513999938964844
1471	TSLA	2016-04-29	16.05066680908203
1472	TSLA	2016-05-02	16.1200008392334
1473	TSLA	2016-05-03	15.48799991607666
1474	TSLA	2016-05-04	14.837332725524902
1475	TSLA	2016-05-05	14.10200023651123
1476	TSLA	2016-05-06	14.328666687011719
1477	TSLA	2016-05-09	13.928000450134277
1478	TSLA	2016-05-10	13.912667274475098
1479	TSLA	2016-05-11	13.93066692352295
1480	TSLA	2016-05-12	13.8186674118042
1481	TSLA	2016-05-13	13.840666770935059
1482	TSLA	2016-05-16	13.88599967956543
1483	TSLA	2016-05-17	13.644000053405762
1484	TSLA	2016-05-18	14.07800006866455
1485	TSLA	2016-05-19	14.347332954406738
1486	TSLA	2016-05-20	14.685333251953125
1487	TSLA	2016-05-23	14.414667129516602
1488	TSLA	2016-05-24	14.52733325958252
1489	TSLA	2016-05-25	14.638667106628418
1490	TSLA	2016-05-26	15.008000373840332
1491	TSLA	2016-05-27	14.869333267211914
1492	TSLA	2016-05-31	14.881999969482422
1493	TSLA	2016-06-01	14.637332916259766
1494	TSLA	2016-06-02	14.597332954406738
1495	TSLA	2016-06-03	14.599332809448242
1496	TSLA	2016-06-06	14.711999893188477
1497	TSLA	2016-06-07	15.489333152770996
1498	TSLA	2016-06-08	15.701333045959473
1499	TSLA	2016-06-09	15.290666580200195
1500	TSLA	2016-06-10	14.586000442504883
1501	TSLA	2016-06-13	14.524666786193848
1502	TSLA	2016-06-14	14.330666542053223
1503	TSLA	2016-06-15	14.513333320617676
1504	TSLA	2016-06-16	14.528667449951172
1505	TSLA	2016-06-17	14.364666938781738
1506	TSLA	2016-06-20	14.646666526794434
1507	TSLA	2016-06-21	14.640666961669922
1508	TSLA	2016-06-22	13.11066722869873
1509	TSLA	2016-06-23	13.09333324432373
1510	TSLA	2016-06-24	12.876667022705078
1511	TSLA	2016-06-27	13.236666679382324
1512	TSLA	2016-06-28	13.452667236328125
1513	TSLA	2016-06-29	14.012666702270508
1514	TSLA	2016-06-30	14.152000427246094
1515	TSLA	2016-07-01	14.433333396911621
1516	TSLA	2016-07-05	14.26533317565918
1517	TSLA	2016-07-06	14.295999526977539
1518	TSLA	2016-07-07	14.395999908447266
1519	TSLA	2016-07-08	14.45199966430664
1520	TSLA	2016-07-11	14.985333442687988
1521	TSLA	2016-07-12	14.976667404174805
1522	TSLA	2016-07-13	14.835332870483398
1523	TSLA	2016-07-14	14.768667221069336
1524	TSLA	2016-07-15	14.69333267211914
1525	TSLA	2016-07-18	15.083333015441895
1526	TSLA	2016-07-19	15.017333030700684
1527	TSLA	2016-07-20	15.223999977111816
1528	TSLA	2016-07-21	14.699999809265137
1529	TSLA	2016-07-22	14.817999839782715
1530	TSLA	2016-07-25	15.333999633789062
1531	TSLA	2016-07-26	15.300666809082031
1532	TSLA	2016-07-27	15.232666969299316
1533	TSLA	2016-07-28	15.37399959564209
1534	TSLA	2016-07-29	15.652667045593262
1535	TSLA	2016-08-01	15.333999633789062
1536	TSLA	2016-08-02	15.146666526794434
1537	TSLA	2016-08-03	15.052666664123535
1538	TSLA	2016-08-04	15.37399959564209
1539	TSLA	2016-08-05	15.335332870483398
1540	TSLA	2016-08-08	15.077333450317383
1541	TSLA	2016-08-09	15.272000312805176
1542	TSLA	2016-08-10	15.043333053588867
1543	TSLA	2016-08-11	14.994000434875488
1544	TSLA	2016-08-12	15.040666580200195
1545	TSLA	2016-08-15	15.03933334350586
1546	TSLA	2016-08-16	14.907333374023438
1547	TSLA	2016-08-17	14.88266658782959
1548	TSLA	2016-08-18	14.900667190551758
1549	TSLA	2016-08-19	15.0
1550	TSLA	2016-08-22	14.862000465393066
1551	TSLA	2016-08-23	14.989333152770996
1552	TSLA	2016-08-24	14.841333389282227
1553	TSLA	2016-08-25	14.730667114257812
1554	TSLA	2016-08-26	14.666000366210938
1555	TSLA	2016-08-29	14.346667289733887
1556	TSLA	2016-08-30	14.089332580566406
1557	TSLA	2016-08-31	14.133999824523926
1558	TSLA	2016-09-01	13.38466739654541
1559	TSLA	2016-09-02	13.185333251953125
1560	TSLA	2016-09-06	13.522000312805176
1561	TSLA	2016-09-07	13.447333335876465
1562	TSLA	2016-09-08	13.157333374023438
1563	TSLA	2016-09-09	12.964667320251465
1564	TSLA	2016-09-12	13.220000267028809
1565	TSLA	2016-09-13	13.069999694824219
1566	TSLA	2016-09-14	13.093999862670898
1567	TSLA	2016-09-15	13.361332893371582
1568	TSLA	2016-09-16	13.69333267211914
1569	TSLA	2016-09-19	13.755999565124512
1570	TSLA	2016-09-20	13.642666816711426
1571	TSLA	2016-09-21	13.6813325881958
1572	TSLA	2016-09-22	13.76200008392334
1573	TSLA	2016-09-23	13.829999923706055
1574	TSLA	2016-09-26	13.932666778564453
1575	TSLA	2016-09-27	13.720666885375977
1576	TSLA	2016-09-28	13.751333236694336
1577	TSLA	2016-09-29	13.380000114440918
1578	TSLA	2016-09-30	13.60200023651123
1579	TSLA	2016-10-03	14.24666690826416
1580	TSLA	2016-10-04	14.093999862670898
1581	TSLA	2016-10-05	13.897333145141602
1582	TSLA	2016-10-06	13.399999618530273
1583	TSLA	2016-10-07	13.107333183288574
1584	TSLA	2016-10-10	13.396666526794434
1585	TSLA	2016-10-11	13.34000015258789
1586	TSLA	2016-10-12	13.434000015258789
1587	TSLA	2016-10-13	13.349332809448242
1588	TSLA	2016-10-14	13.100666999816895
1589	TSLA	2016-10-17	12.93066692352295
1590	TSLA	2016-10-18	13.273332595825195
1591	TSLA	2016-10-19	13.570667266845703
1592	TSLA	2016-10-20	13.273332595825195
1593	TSLA	2016-10-21	13.339332580566406
1594	TSLA	2016-10-24	13.517333030700684
1595	TSLA	2016-10-25	13.489333152770996
1596	TSLA	2016-10-26	13.482666969299316
1597	TSLA	2016-10-27	13.600666999816895
1598	TSLA	2016-10-28	13.33133316040039
1599	TSLA	2016-10-31	13.182000160217285
1600	TSLA	2016-11-01	12.719332695007324
1601	TSLA	2016-11-02	12.534667015075684
1602	TSLA	2016-11-03	12.494667053222656
1603	TSLA	2016-11-04	12.704000473022461
1604	TSLA	2016-11-07	12.880666732788086
1605	TSLA	2016-11-08	12.996000289916992
1606	TSLA	2016-11-09	12.670666694641113
1607	TSLA	2016-11-10	12.356666564941406
1608	TSLA	2016-11-11	12.570667266845703
1609	TSLA	2016-11-14	12.096667289733887
1610	TSLA	2016-11-15	12.251333236694336
1611	TSLA	2016-11-16	12.26200008392334
1612	TSLA	2016-11-17	12.577333450317383
1613	TSLA	2016-11-18	12.334667205810547
1614	TSLA	2016-11-21	12.3013334274292
1615	TSLA	2016-11-22	12.744667053222656
1616	TSLA	2016-11-23	12.87600040435791
1617	TSLA	2016-11-25	13.109999656677246
1618	TSLA	2016-11-28	13.074666976928711
1619	TSLA	2016-11-29	12.637999534606934
1620	TSLA	2016-11-30	12.626667022705078
1621	TSLA	2016-12-01	12.125332832336426
1622	TSLA	2016-12-02	12.097999572753906
1623	TSLA	2016-12-05	12.453332901000977
1624	TSLA	2016-12-06	12.390000343322754
1625	TSLA	2016-12-07	12.876667022705078
1626	TSLA	2016-12-08	12.81933307647705
1627	TSLA	2016-12-09	12.812000274658203
1628	TSLA	2016-12-12	12.828666687011719
1629	TSLA	2016-12-13	13.210000038146973
1630	TSLA	2016-12-14	13.246000289916992
1631	TSLA	2016-12-15	13.17199993133545
1632	TSLA	2016-12-16	13.499333381652832
1633	TSLA	2016-12-19	13.51533317565918
1634	TSLA	2016-12-20	13.919333457946777
1635	TSLA	2016-12-21	13.846667289733887
1636	TSLA	2016-12-22	13.896666526794434
1637	TSLA	2016-12-23	14.22266674041748
1638	TSLA	2016-12-27	14.635333061218262
1639	TSLA	2016-12-28	14.649333000183105
1640	TSLA	2016-12-29	14.312000274658203
1641	TSLA	2016-12-30	14.246000289916992
1642	TSLA	2017-01-03	14.465999603271484
1643	TSLA	2017-01-04	15.13266658782959
1644	TSLA	2017-01-05	15.116666793823242
1645	TSLA	2017-01-06	15.267333030700684
1646	TSLA	2017-01-09	15.41866683959961
1647	TSLA	2017-01-10	15.324666976928711
1648	TSLA	2017-01-11	15.315333366394043
1649	TSLA	2017-01-12	15.305999755859375
1650	TSLA	2017-01-13	15.850000381469727
1651	TSLA	2017-01-17	15.70533275604248
1652	TSLA	2017-01-18	15.890666961669922
1653	TSLA	2017-01-19	16.250667572021484
1654	TSLA	2017-01-20	16.315332412719727
1655	TSLA	2017-01-23	16.594667434692383
1656	TSLA	2017-01-24	16.974000930786133
1657	TSLA	2017-01-25	16.96466636657715
1658	TSLA	2017-01-26	16.833999633789062
1659	TSLA	2017-01-27	16.863332748413086
1660	TSLA	2017-01-30	16.708667755126953
1661	TSLA	2017-01-31	16.795333862304688
1662	TSLA	2017-02-01	16.615999221801758
1663	TSLA	2017-02-02	16.770000457763672
1664	TSLA	2017-02-03	16.755332946777344
1665	TSLA	2017-02-06	17.184667587280273
1666	TSLA	2017-02-07	17.165332794189453
1667	TSLA	2017-02-08	17.472000122070312
1668	TSLA	2017-02-09	17.946666717529297
1669	TSLA	2017-02-10	17.948667526245117
1670	TSLA	2017-02-13	18.706666946411133
1671	TSLA	2017-02-14	18.73200035095215
1672	TSLA	2017-02-15	18.650667190551758
1673	TSLA	2017-02-16	17.93000030517578
1674	TSLA	2017-02-17	18.148666381835938
1675	TSLA	2017-02-21	18.492666244506836
1676	TSLA	2017-02-22	18.233999252319336
1677	TSLA	2017-02-23	17.06599998474121
1678	TSLA	2017-02-24	17.133333206176758
1679	TSLA	2017-02-27	16.415332794189453
1680	TSLA	2017-02-28	16.666000366210938
1681	TSLA	2017-03-01	16.667999267578125
1682	TSLA	2017-03-02	16.698667526245117
1683	TSLA	2017-03-03	16.771333694458008
1684	TSLA	2017-03-06	16.747333526611328
1685	TSLA	2017-03-07	16.57266616821289
1686	TSLA	2017-03-08	16.45800018310547
1687	TSLA	2017-03-09	16.32666778564453
1688	TSLA	2017-03-10	16.246000289916992
1689	TSLA	2017-03-13	16.411333084106445
1690	TSLA	2017-03-14	17.200000762939453
1691	TSLA	2017-03-15	17.048667907714844
1692	TSLA	2017-03-16	17.469999313354492
1693	TSLA	2017-03-17	17.433332443237305
1694	TSLA	2017-03-20	17.461332321166992
1695	TSLA	2017-03-21	16.711999893188477
1696	TSLA	2017-03-22	17.000667572021484
1697	TSLA	2017-03-23	16.985332489013672
1698	TSLA	2017-03-24	17.54400062561035
1699	TSLA	2017-03-27	18.014667510986328
1700	TSLA	2017-03-28	18.496667861938477
1701	TSLA	2017-03-29	18.492000579833984
1702	TSLA	2017-03-30	18.527999877929688
1703	TSLA	2017-03-31	18.553333282470703
1704	TSLA	2017-04-03	19.90133285522461
1705	TSLA	2017-04-04	20.246667861938477
1706	TSLA	2017-04-05	19.666667938232422
1707	TSLA	2017-04-06	19.913333892822266
1708	TSLA	2017-04-07	20.16933250427246
1709	TSLA	2017-04-10	20.826000213623047
1710	TSLA	2017-04-11	20.58066749572754
1711	TSLA	2017-04-12	19.78933334350586
1712	TSLA	2017-04-13	20.266666412353516
1713	TSLA	2017-04-17	20.09600067138672
1714	TSLA	2017-04-18	20.016666412353516
1715	TSLA	2017-04-19	20.368000030517578
1716	TSLA	2017-04-20	20.167333602905273
1717	TSLA	2017-04-21	20.373332977294922
1718	TSLA	2017-04-24	20.53533363342285
1719	TSLA	2017-04-25	20.91933250427246
1720	TSLA	2017-04-26	20.67799949645996
1721	TSLA	2017-04-27	20.575332641601562
1722	TSLA	2017-04-28	20.937999725341797
1723	TSLA	2017-05-01	21.52199935913086
1724	TSLA	2017-05-02	21.25933265686035
1725	TSLA	2017-05-03	20.73466682434082
1726	TSLA	2017-05-04	19.69733238220215
1727	TSLA	2017-05-05	20.55666732788086
1728	TSLA	2017-05-08	20.479333877563477
1729	TSLA	2017-05-09	21.417333602905273
1730	TSLA	2017-05-10	21.681333541870117
1731	TSLA	2017-05-11	21.540000915527344
1732	TSLA	2017-05-12	21.65399932861328
1733	TSLA	2017-05-15	21.058666229248047
1734	TSLA	2017-05-16	21.134000778198242
1735	TSLA	2017-05-17	20.407333374023438
1736	TSLA	2017-05-18	20.87066650390625
1737	TSLA	2017-05-19	20.722000122070312
1738	TSLA	2017-05-22	20.690000534057617
1739	TSLA	2017-05-23	20.257333755493164
1740	TSLA	2017-05-24	20.681333541870117
1741	TSLA	2017-05-25	21.121999740600586
1742	TSLA	2017-05-26	21.676000595092773
1743	TSLA	2017-05-30	22.34000015258789
1744	TSLA	2017-05-31	22.733999252319336
1745	TSLA	2017-06-01	22.691333770751953
1746	TSLA	2017-06-02	22.656667709350586
1747	TSLA	2017-06-05	23.154666900634766
1748	TSLA	2017-06-06	23.523332595825195
1749	TSLA	2017-06-07	23.976667404174805
1750	TSLA	2017-06-08	24.666667938232422
1751	TSLA	2017-06-09	23.821332931518555
1752	TSLA	2017-06-12	23.93400001525879
1753	TSLA	2017-06-13	25.06333351135254
1754	TSLA	2017-06-14	25.37733268737793
1755	TSLA	2017-06-15	25.022666931152344
1756	TSLA	2017-06-16	24.760000228881836
1757	TSLA	2017-06-19	24.65333366394043
1758	TSLA	2017-06-20	24.81599998474121
1759	TSLA	2017-06-21	25.093332290649414
1760	TSLA	2017-06-22	25.507333755493164
1761	TSLA	2017-06-23	25.56333351135254
1762	TSLA	2017-06-26	25.166000366210938
1763	TSLA	2017-06-27	24.158000946044922
1764	TSLA	2017-06-28	24.749332427978516
1765	TSLA	2017-06-29	24.049999237060547
1766	TSLA	2017-06-30	24.107332229614258
1767	TSLA	2017-07-03	23.507999420166016
1768	TSLA	2017-07-05	21.805999755859375
1769	TSLA	2017-07-06	20.588666915893555
1770	TSLA	2017-07-07	20.881332397460938
1771	TSLA	2017-07-10	21.06999969482422
1772	TSLA	2017-07-11	21.814666748046875
1773	TSLA	2017-07-12	21.968000411987305
1774	TSLA	2017-07-13	21.560667037963867
1775	TSLA	2017-07-14	21.851999282836914
1776	TSLA	2017-07-17	21.30466651916504
1777	TSLA	2017-07-18	21.882667541503906
1778	TSLA	2017-07-19	21.68400001525879
1779	TSLA	2017-07-20	21.994667053222656
1780	TSLA	2017-07-21	21.893333435058594
1781	TSLA	2017-07-24	22.834667205810547
1782	TSLA	2017-07-25	22.639999389648438
1783	TSLA	2017-07-26	22.92333221435547
1784	TSLA	2017-07-27	22.297332763671875
1785	TSLA	2017-07-28	22.33799934387207
1786	TSLA	2017-07-31	21.564666748046875
1787	TSLA	2017-08-01	21.30466651916504
1788	TSLA	2017-08-02	21.72599983215332
1789	TSLA	2017-08-03	23.139333724975586
1790	TSLA	2017-08-04	23.79400062561035
1791	TSLA	2017-08-07	23.67799949645996
1792	TSLA	2017-08-08	24.347999572753906
1793	TSLA	2017-08-09	24.235332489013672
1794	TSLA	2017-08-10	23.69333267211914
1795	TSLA	2017-08-11	23.857999801635742
1796	TSLA	2017-08-14	24.253332138061523
1797	TSLA	2017-08-15	24.155332565307617
1798	TSLA	2017-08-16	24.194000244140625
1799	TSLA	2017-08-17	23.461332321166992
1800	TSLA	2017-08-18	23.163999557495117
1801	TSLA	2017-08-21	22.52400016784668
1802	TSLA	2017-08-22	22.75666618347168
1803	TSLA	2017-08-23	23.51799964904785
1804	TSLA	2017-08-24	23.528667449951172
1805	TSLA	2017-08-25	23.203332901000977
1806	TSLA	2017-08-28	23.04400062561035
1807	TSLA	2017-08-29	23.157333374023438
1808	TSLA	2017-08-30	23.545333862304688
1809	TSLA	2017-08-31	23.726667404174805
1810	TSLA	2017-09-01	23.69333267211914
1811	TSLA	2017-09-05	23.305999755859375
1812	TSLA	2017-09-06	22.968666076660156
1813	TSLA	2017-09-07	23.374000549316406
1814	TSLA	2017-09-08	22.893333435058594
1815	TSLA	2017-09-11	24.246000289916992
1816	TSLA	2017-09-12	24.183332443237305
1817	TSLA	2017-09-13	24.415332794189453
1818	TSLA	2017-09-14	25.176000595092773
1819	TSLA	2017-09-15	25.320667266845703
1820	TSLA	2017-09-18	25.666667938232422
1821	TSLA	2017-09-19	25.00666618347168
1822	TSLA	2017-09-20	24.92733383178711
1823	TSLA	2017-09-21	24.43199920654297
1824	TSLA	2017-09-22	23.4060001373291
1825	TSLA	2017-09-25	22.999332427978516
1826	TSLA	2017-09-26	23.016666412353516
1827	TSLA	2017-09-27	22.731332778930664
1828	TSLA	2017-09-28	22.639999389648438
1829	TSLA	2017-09-29	22.739999771118164
1830	TSLA	2017-10-02	22.768667221069336
1831	TSLA	2017-10-03	23.209333419799805
1832	TSLA	2017-10-04	23.667333602905273
1833	TSLA	2017-10-05	23.68866729736328
1834	TSLA	2017-10-06	23.79199981689453
1835	TSLA	2017-10-09	22.862667083740234
1836	TSLA	2017-10-10	23.70599937438965
1837	TSLA	2017-10-11	23.639999389648438
1838	TSLA	2017-10-12	23.711999893188477
1839	TSLA	2017-10-13	23.704666137695312
1840	TSLA	2017-10-16	23.373332977294922
1841	TSLA	2017-10-17	23.71666717529297
1842	TSLA	2017-10-18	23.976667404174805
1843	TSLA	2017-10-19	23.45400047302246
1844	TSLA	2017-10-20	23.00666618347168
1845	TSLA	2017-10-23	22.468000411987305
1846	TSLA	2017-10-24	22.48933219909668
1847	TSLA	2017-10-25	21.722667694091797
1848	TSLA	2017-10-26	21.744667053222656
1849	TSLA	2017-10-27	21.391332626342773
1850	TSLA	2017-10-30	21.338666915893555
1851	TSLA	2017-10-31	22.101999282836914
1852	TSLA	2017-11-01	21.405332565307617
1853	TSLA	2017-11-02	19.950666427612305
1854	TSLA	2017-11-03	20.4060001373291
1855	TSLA	2017-11-06	20.185333251953125
1856	TSLA	2017-11-07	20.40333366394043
1857	TSLA	2017-11-08	20.292667388916016
1858	TSLA	2017-11-09	20.19933319091797
1859	TSLA	2017-11-10	20.19933319091797
1860	TSLA	2017-11-13	21.02666664123535
1861	TSLA	2017-11-14	20.579999923706055
1862	TSLA	2017-11-15	20.753332138061523
1863	TSLA	2017-11-16	20.833332061767578
1864	TSLA	2017-11-17	21.003332138061523
1865	TSLA	2017-11-20	20.582666397094727
1866	TSLA	2017-11-21	21.187332153320312
1867	TSLA	2017-11-22	20.84000015258789
1868	TSLA	2017-11-24	21.036666870117188
1869	TSLA	2017-11-27	21.12066650390625
1870	TSLA	2017-11-28	21.170000076293945
1871	TSLA	2017-11-29	20.502666473388672
1872	TSLA	2017-11-30	20.59000015258789
1873	TSLA	2017-12-01	20.435333251953125
1874	TSLA	2017-12-04	20.34666633605957
1875	TSLA	2017-12-05	20.246667861938477
1876	TSLA	2017-12-06	20.884000778198242
1877	TSLA	2017-12-07	20.749332427978516
1878	TSLA	2017-12-08	21.0086669921875
1879	TSLA	2017-12-11	21.92733383178711
1880	TSLA	2017-12-12	22.735332489013672
1881	TSLA	2017-12-13	22.601999282836914
1882	TSLA	2017-12-14	22.525999069213867
1883	TSLA	2017-12-15	22.89666748046875
1884	TSLA	2017-12-18	22.591333389282227
1885	TSLA	2017-12-19	22.073333740234375
1886	TSLA	2017-12-20	21.93199920654297
1887	TSLA	2017-12-21	22.110666275024414
1888	TSLA	2017-12-22	21.68000030517578
1889	TSLA	2017-12-26	21.152666091918945
1890	TSLA	2017-12-27	20.775999069213867
1891	TSLA	2017-12-28	21.02400016784668
1892	TSLA	2017-12-29	20.75666618347168
1893	TSLA	2018-01-02	21.368667602539062
1894	TSLA	2018-01-03	21.149999618530273
1895	TSLA	2018-01-04	20.974666595458984
1896	TSLA	2018-01-05	21.10533332824707
1897	TSLA	2018-01-08	22.42733383178711
1898	TSLA	2018-01-09	22.246000289916992
1899	TSLA	2018-01-10	22.31999969482422
1900	TSLA	2018-01-11	22.530000686645508
1901	TSLA	2018-01-12	22.4146671295166
1902	TSLA	2018-01-16	22.67066764831543
1903	TSLA	2018-01-17	23.143999099731445
1904	TSLA	2018-01-18	22.971332550048828
1905	TSLA	2018-01-19	23.334667205810547
1906	TSLA	2018-01-22	23.437332153320312
1907	TSLA	2018-01-23	23.519332885742188
1908	TSLA	2018-01-24	23.05933380126953
1909	TSLA	2018-01-25	22.50933265686035
1910	TSLA	2018-01-26	22.856666564941406
1911	TSLA	2018-01-29	23.302000045776367
1912	TSLA	2018-01-30	23.05466651916504
1913	TSLA	2018-01-31	23.62066650390625
1914	TSLA	2018-02-01	23.28333282470703
1915	TSLA	2018-02-02	22.916667938232422
1916	TSLA	2018-02-05	22.208667755126953
1917	TSLA	2018-02-06	22.264667510986328
1918	TSLA	2018-02-07	23.0
1919	TSLA	2018-02-08	21.01533317565918
1920	TSLA	2018-02-09	20.69466781616211
1921	TSLA	2018-02-12	21.048667907714844
1922	TSLA	2018-02-13	21.577333450317383
1923	TSLA	2018-02-14	21.487333297729492
1924	TSLA	2018-02-15	22.271333694458008
1925	TSLA	2018-02-16	22.365999221801758
1926	TSLA	2018-02-20	22.31800079345703
1927	TSLA	2018-02-21	22.219999313354492
1928	TSLA	2018-02-22	23.077999114990234
1929	TSLA	2018-02-23	23.469999313354492
1930	TSLA	2018-02-26	23.827999114990234
1931	TSLA	2018-02-27	23.39933204650879
1932	TSLA	2018-02-28	22.87066650390625
1933	TSLA	2018-03-01	22.062000274658203
1934	TSLA	2018-03-02	22.341333389282227
1935	TSLA	2018-03-05	22.22333335876465
1936	TSLA	2018-03-06	21.8799991607666
1937	TSLA	2018-03-07	22.15333366394043
1938	TSLA	2018-03-08	21.940000534057617
1939	TSLA	2018-03-09	21.81133270263672
1940	TSLA	2018-03-12	23.034000396728516
1941	TSLA	2018-03-13	22.78933334350586
1942	TSLA	2018-03-14	21.775333404541016
1943	TSLA	2018-03-15	21.706666946411133
1944	TSLA	2018-03-16	21.42333221435547
1945	TSLA	2018-03-19	20.90399932861328
1946	TSLA	2018-03-20	20.703332901000977
1947	TSLA	2018-03-21	21.101999282836914
1948	TSLA	2018-03-22	20.606666564941406
1949	TSLA	2018-03-23	20.1026668548584
1950	TSLA	2018-03-26	20.278667449951172
1951	TSLA	2018-03-27	18.61199951171875
1952	TSLA	2018-03-28	17.185333251953125
1953	TSLA	2018-03-29	17.742000579833984
1954	TSLA	2018-04-02	16.832000732421875
1955	TSLA	2018-04-03	17.8353328704834
1956	TSLA	2018-04-04	19.12933349609375
1957	TSLA	2018-04-05	20.381332397460938
1958	TSLA	2018-04-06	19.953332901000977
1959	TSLA	2018-04-09	19.310667037963867
1960	TSLA	2018-04-10	20.31333351135254
1961	TSLA	2018-04-11	20.062000274658203
1962	TSLA	2018-04-12	19.60533332824707
1963	TSLA	2018-04-13	20.022666931152344
1964	TSLA	2018-04-16	19.413999557495117
1965	TSLA	2018-04-17	19.179332733154297
1966	TSLA	2018-04-18	19.55666732788086
1967	TSLA	2018-04-19	20.005332946777344
1968	TSLA	2018-04-20	19.349332809448242
1969	TSLA	2018-04-23	18.891332626342773
1970	TSLA	2018-04-24	18.8973331451416
1971	TSLA	2018-04-25	18.71266746520996
1972	TSLA	2018-04-26	19.031999588012695
1973	TSLA	2018-04-27	19.60533332824707
1974	TSLA	2018-04-30	19.593332290649414
1975	TSLA	2018-05-01	19.994667053222656
1976	TSLA	2018-05-02	20.07666778564453
1977	TSLA	2018-05-03	18.963333129882812
1978	TSLA	2018-05-04	19.606000900268555
1979	TSLA	2018-05-07	20.184667587280273
1980	TSLA	2018-05-08	20.131332397460938
1981	TSLA	2018-05-09	20.456666946411133
1982	TSLA	2018-05-10	20.334667205810547
1983	TSLA	2018-05-11	20.070667266845703
1984	TSLA	2018-05-14	19.46466636657715
1985	TSLA	2018-05-15	18.94533348083496
1986	TSLA	2018-05-16	19.09866714477539
1987	TSLA	2018-05-17	18.96933364868164
1988	TSLA	2018-05-18	18.454666137695312
1989	TSLA	2018-05-21	18.965999603271484
1990	TSLA	2018-05-22	18.333999633789062
1991	TSLA	2018-05-23	18.60466766357422
1992	TSLA	2018-05-24	18.523332595825195
1993	TSLA	2018-05-25	18.59000015258789
1994	TSLA	2018-05-29	18.917333602905273
1995	TSLA	2018-05-30	19.447999954223633
1996	TSLA	2018-05-31	18.98200035095215
1997	TSLA	2018-06-01	19.454666137695312
1998	TSLA	2018-06-04	19.78266716003418
1999	TSLA	2018-06-05	19.408666610717773
2000	TSLA	2018-06-06	21.299999237060547
2001	TSLA	2018-06-07	21.07266616821289
2002	TSLA	2018-06-08	21.17733383178711
2003	TSLA	2018-06-11	22.139999389648438
2004	TSLA	2018-06-12	22.851333618164062
2005	TSLA	2018-06-13	22.985332489013672
2006	TSLA	2018-06-14	23.847999572753906
2007	TSLA	2018-06-15	23.878000259399414
2008	TSLA	2018-06-18	24.722000122070312
2009	TSLA	2018-06-19	23.503332138061523
2010	TSLA	2018-06-20	24.148000717163086
2011	TSLA	2018-06-21	23.167333602905273
2012	TSLA	2018-06-22	22.242000579833984
2013	TSLA	2018-06-25	22.200666427612305
2014	TSLA	2018-06-26	22.799999237060547
2015	TSLA	2018-06-27	22.96666717529297
2016	TSLA	2018-06-28	23.32866668701172
2017	TSLA	2018-06-29	22.863332748413086
2018	TSLA	2018-07-02	22.33799934387207
2019	TSLA	2018-07-03	20.724000930786133
2020	TSLA	2018-07-05	20.610666275024414
2021	TSLA	2018-07-06	20.593332290649414
2022	TSLA	2018-07-09	21.233999252319336
2023	TSLA	2018-07-10	21.49799919128418
2024	TSLA	2018-07-11	21.263999938964844
2025	TSLA	2018-07-12	21.11400032043457
2026	TSLA	2018-07-13	21.257999420166016
2027	TSLA	2018-07-16	20.67333221435547
2028	TSLA	2018-07-17	21.512666702270508
2029	TSLA	2018-07-18	21.59000015258789
2030	TSLA	2018-07-19	21.34866714477539
2031	TSLA	2018-07-20	20.905332565307617
2032	TSLA	2018-07-23	20.213333129882812
2033	TSLA	2018-07-24	19.82866668701172
2034	TSLA	2018-07-25	20.582666397094727
2035	TSLA	2018-07-26	20.44333267211914
2036	TSLA	2018-07-27	19.812000274658203
2037	TSLA	2018-07-30	19.344667434692383
2038	TSLA	2018-07-31	19.875999450683594
2039	TSLA	2018-08-01	20.055999755859375
2040	TSLA	2018-08-02	23.30266761779785
2041	TSLA	2018-08-03	23.211332321166992
2042	TSLA	2018-08-06	22.799333572387695
2043	TSLA	2018-08-07	25.30466651916504
2044	TSLA	2018-08-08	24.689332962036133
2045	TSLA	2018-08-09	23.496667861938477
2046	TSLA	2018-08-10	23.69933319091797
2047	TSLA	2018-08-13	23.76066780090332
2048	TSLA	2018-08-14	23.176000595092773
2049	TSLA	2018-08-15	22.57933235168457
2050	TSLA	2018-08-16	22.363332748413086
2051	TSLA	2018-08-17	20.366666793823242
2052	TSLA	2018-08-20	20.562667846679688
2053	TSLA	2018-08-21	21.459999084472656
2054	TSLA	2018-08-22	21.44266700744629
2055	TSLA	2018-08-23	21.34000015258789
2056	TSLA	2018-08-24	21.521333694458008
2057	TSLA	2018-08-27	21.284666061401367
2058	TSLA	2018-08-28	20.790666580200195
2059	TSLA	2018-08-29	20.333999633789062
2060	TSLA	2018-08-30	20.209999084472656
2061	TSLA	2018-08-31	20.110666275024414
2062	TSLA	2018-09-04	19.26333236694336
2063	TSLA	2018-09-05	18.715999603271484
2064	TSLA	2018-09-06	18.729999542236328
2065	TSLA	2018-09-07	17.549333572387695
2066	TSLA	2018-09-10	19.03333282470703
2067	TSLA	2018-09-11	18.62933349609375
2068	TSLA	2018-09-12	19.369333267211914
2069	TSLA	2018-09-13	19.297332763671875
2070	TSLA	2018-09-14	19.68000030517578
2071	TSLA	2018-09-17	19.6560001373291
2072	TSLA	2018-09-18	18.997333526611328
2073	TSLA	2018-09-19	19.934667587280273
2074	TSLA	2018-09-20	19.8886661529541
2075	TSLA	2018-09-21	19.940000534057617
2076	TSLA	2018-09-24	19.978666305541992
2077	TSLA	2018-09-25	20.06599998474121
2078	TSLA	2018-09-26	20.6386661529541
2079	TSLA	2018-09-27	20.501333236694336
2080	TSLA	2018-09-28	17.65133285522461
2081	TSLA	2018-10-01	20.713333129882812
2082	TSLA	2018-10-02	20.06800079345703
2083	TSLA	2018-10-03	19.65333366394043
2084	TSLA	2018-10-04	18.788667678833008
2085	TSLA	2018-10-05	17.463333129882812
2086	TSLA	2018-10-08	16.70400047302246
2087	TSLA	2018-10-09	17.520000457763672
2088	TSLA	2018-10-10	17.125333786010742
2089	TSLA	2018-10-11	16.815332412719727
2090	TSLA	2018-10-12	17.25200080871582
2091	TSLA	2018-10-15	17.305999755859375
2092	TSLA	2018-10-16	18.439332962036133
2093	TSLA	2018-10-17	18.118667602539062
2094	TSLA	2018-10-18	17.5939998626709
2095	TSLA	2018-10-19	17.333332061767578
2096	TSLA	2018-10-22	17.39666748046875
2097	TSLA	2018-10-23	19.609333038330078
2098	TSLA	2018-10-24	19.233333587646484
2099	TSLA	2018-10-25	20.99066734313965
2100	TSLA	2018-10-26	22.059999465942383
2101	TSLA	2018-10-29	22.323333740234375
2102	TSLA	2018-10-30	21.99333381652832
2103	TSLA	2018-10-31	22.488000869750977
2104	TSLA	2018-11-01	22.95199966430664
2105	TSLA	2018-11-02	23.0939998626709
2106	TSLA	2018-11-05	22.760000228881836
2107	TSLA	2018-11-06	22.737333297729492
2108	TSLA	2018-11-07	23.21066665649414
2109	TSLA	2018-11-08	23.426666259765625
2110	TSLA	2018-11-09	23.367332458496094
2111	TSLA	2018-11-12	22.0853328704834
2112	TSLA	2018-11-13	22.582000732421875
2113	TSLA	2018-11-14	22.933332443237305
2114	TSLA	2018-11-15	23.229333877563477
2115	TSLA	2018-11-16	23.62066650390625
2116	TSLA	2018-11-19	23.564666748046875
2117	TSLA	2018-11-20	23.166000366210938
2118	TSLA	2018-11-21	22.54599952697754
2119	TSLA	2018-11-23	21.722000122070312
2120	TSLA	2018-11-26	23.066667556762695
2121	TSLA	2018-11-27	22.92799949645996
2122	TSLA	2018-11-28	23.191333770751953
2123	TSLA	2018-11-29	22.744667053222656
2124	TSLA	2018-11-30	23.365333557128906
2125	TSLA	2018-12-03	23.89933204650879
2126	TSLA	2018-12-04	23.979999542236328
2127	TSLA	2018-12-06	24.20400047302246
2128	TSLA	2018-12-07	23.864667892456055
2129	TSLA	2018-12-10	24.343332290649414
2130	TSLA	2018-12-11	24.450666427612305
2131	TSLA	2018-12-12	24.440000534057617
2132	TSLA	2018-12-13	25.119333267211914
2133	TSLA	2018-12-14	24.380666732788086
2134	TSLA	2018-12-17	23.22800064086914
2135	TSLA	2018-12-18	22.468666076660156
2136	TSLA	2018-12-19	22.197999954223633
2137	TSLA	2018-12-20	21.025333404541016
2138	TSLA	2018-12-21	21.31800079345703
2139	TSLA	2018-12-24	19.69266700744629
2140	TSLA	2018-12-26	21.73933219909668
2141	TSLA	2018-12-27	21.075332641601562
2142	TSLA	2018-12-28	22.257999420166016
2143	TSLA	2018-12-31	22.18666648864746
2144	TSLA	2019-01-02	20.674667358398438
2145	TSLA	2019-01-03	20.02400016784668
2146	TSLA	2019-01-04	21.179332733154297
2147	TSLA	2019-01-07	22.33066749572754
2148	TSLA	2019-01-08	22.356666564941406
2149	TSLA	2019-01-09	22.568666458129883
2150	TSLA	2019-01-10	22.99799919128418
2151	TSLA	2019-01-11	23.150667190551758
2152	TSLA	2019-01-14	22.293333053588867
2153	TSLA	2019-01-15	22.961999893188477
2154	TSLA	2019-01-16	23.06999969482422
2155	TSLA	2019-01-17	23.15399932861328
2156	TSLA	2019-01-18	20.150667190551758
2157	TSLA	2019-01-22	19.92799949645996
2158	TSLA	2019-01-23	19.172666549682617
2159	TSLA	2019-01-24	19.43400001525879
2160	TSLA	2019-01-25	19.80266761779785
2161	TSLA	2019-01-28	19.7586669921875
2162	TSLA	2019-01-29	19.83066749572754
2163	TSLA	2019-01-30	20.584667205810547
2164	TSLA	2019-01-31	20.468000411987305
2165	TSLA	2019-02-01	20.81399917602539
2166	TSLA	2019-02-04	20.859333038330078
2167	TSLA	2019-02-05	21.42333221435547
2168	TSLA	2019-02-06	21.148000717163086
2169	TSLA	2019-02-07	20.500667572021484
2170	TSLA	2019-02-08	20.386667251586914
2171	TSLA	2019-02-11	20.856000900268555
2172	TSLA	2019-02-12	20.78733253479004
2173	TSLA	2019-02-13	20.544666290283203
2174	TSLA	2019-02-14	20.251333236694336
2175	TSLA	2019-02-15	20.525333404541016
2176	TSLA	2019-02-19	20.375999450683594
2177	TSLA	2019-02-20	20.17066764831543
2178	TSLA	2019-02-21	19.415332794189453
2179	TSLA	2019-02-22	19.6473331451416
2180	TSLA	2019-02-25	19.917999267578125
2181	TSLA	2019-02-26	19.857332229614258
2182	TSLA	2019-02-27	20.982667922973633
2183	TSLA	2019-02-28	21.325332641601562
2184	TSLA	2019-03-01	19.652666091918945
2185	TSLA	2019-03-04	19.02400016784668
2186	TSLA	2019-03-05	18.43600082397461
2187	TSLA	2019-03-06	18.416000366210938
2188	TSLA	2019-03-07	18.439332962036133
2189	TSLA	2019-03-08	18.94266700744629
2190	TSLA	2019-03-11	19.39466667175293
2191	TSLA	2019-03-12	18.890666961669922
2192	TSLA	2019-03-13	19.263999938964844
2193	TSLA	2019-03-14	19.33066749572754
2194	TSLA	2019-03-15	18.36199951171875
2195	TSLA	2019-03-18	17.965999603271484
2196	TSLA	2019-03-19	17.83133316040039
2197	TSLA	2019-03-20	18.239999771118164
2198	TSLA	2019-03-21	18.26799964904785
2199	TSLA	2019-03-22	17.635332107543945
2200	TSLA	2019-03-25	17.3613338470459
2201	TSLA	2019-03-26	17.851333618164062
2202	TSLA	2019-03-27	18.32200050354004
2203	TSLA	2019-03-28	18.57466697692871
2204	TSLA	2019-03-29	18.657333374023438
2205	TSLA	2019-04-01	19.278667449951172
2206	TSLA	2019-04-02	19.058666229248047
2207	TSLA	2019-04-03	19.45400047302246
2208	TSLA	2019-04-04	17.851999282836914
2209	TSLA	2019-04-05	18.33066749572754
2210	TSLA	2019-04-08	18.213333129882812
2211	TSLA	2019-04-09	18.15399932861328
2212	TSLA	2019-04-10	18.40399932861328
2213	TSLA	2019-04-11	17.89466667175293
2214	TSLA	2019-04-12	17.84666633605957
2215	TSLA	2019-04-15	17.7586669921875
2216	TSLA	2019-04-16	18.224000930786133
2217	TSLA	2019-04-17	18.082000732421875
2218	TSLA	2019-04-18	18.21733283996582
2219	TSLA	2019-04-22	17.516666412353516
2220	TSLA	2019-04-23	17.593332290649414
2221	TSLA	2019-04-24	17.243999481201172
2222	TSLA	2019-04-25	16.5086669921875
2223	TSLA	2019-04-26	15.675999641418457
2224	TSLA	2019-04-29	16.097999572753906
2225	TSLA	2019-04-30	15.912667274475098
2226	TSLA	2019-05-01	15.600666999816895
2227	TSLA	2019-05-02	16.273332595825195
2228	TSLA	2019-05-03	17.00200080871582
2229	TSLA	2019-05-06	17.022666931152344
2230	TSLA	2019-05-07	16.470666885375977
2231	TSLA	2019-05-08	16.32266616821289
2232	TSLA	2019-05-09	16.131999969482422
2233	TSLA	2019-05-10	15.968000411987305
2234	TSLA	2019-05-13	15.133999824523926
2235	TSLA	2019-05-14	15.487333297729492
2236	TSLA	2019-05-15	15.463333129882812
2237	TSLA	2019-05-16	15.222000122070312
2238	TSLA	2019-05-17	14.0686674118042
2239	TSLA	2019-05-20	13.690667152404785
2240	TSLA	2019-05-21	13.67199993133545
2241	TSLA	2019-05-22	12.84866714477539
2242	TSLA	2019-05-23	13.03266716003418
2243	TSLA	2019-05-24	12.708666801452637
2244	TSLA	2019-05-28	12.579999923706055
2245	TSLA	2019-05-29	12.657333374023438
2246	TSLA	2019-05-30	12.54800033569336
2247	TSLA	2019-05-31	12.343999862670898
2248	TSLA	2019-06-03	11.9313325881958
2249	TSLA	2019-06-04	12.90666675567627
2250	TSLA	2019-06-05	13.105999946594238
2251	TSLA	2019-06-06	13.729999542236328
2252	TSLA	2019-06-07	13.633333206176758
2253	TSLA	2019-06-10	14.192000389099121
2254	TSLA	2019-06-11	14.473333358764648
2255	TSLA	2019-06-12	13.950667381286621
2256	TSLA	2019-06-13	14.260666847229004
2257	TSLA	2019-06-14	14.32800006866455
2258	TSLA	2019-06-17	15.001999855041504
2259	TSLA	2019-06-18	14.982666969299316
2260	TSLA	2019-06-19	15.095333099365234
2261	TSLA	2019-06-20	14.641332626342773
2262	TSLA	2019-06-21	14.790666580200195
2263	TSLA	2019-06-24	14.909333229064941
2264	TSLA	2019-06-25	14.650667190551758
2265	TSLA	2019-06-26	14.618000030517578
2266	TSLA	2019-06-27	14.855999946594238
2267	TSLA	2019-06-28	14.897333145141602
2268	TSLA	2019-07-01	15.14466667175293
2269	TSLA	2019-07-02	14.970000267028809
2270	TSLA	2019-07-03	15.65999984741211
2271	TSLA	2019-07-05	15.539999961853027
2272	TSLA	2019-07-08	15.355999946594238
2273	TSLA	2019-07-09	15.337332725524902
2274	TSLA	2019-07-10	15.928000450134277
2275	TSLA	2019-07-11	15.90666675567627
2276	TSLA	2019-07-12	16.338666915893555
2277	TSLA	2019-07-15	16.899999618530273
2278	TSLA	2019-07-16	16.825332641601562
2279	TSLA	2019-07-17	16.99066734313965
2280	TSLA	2019-07-18	16.902666091918945
2281	TSLA	2019-07-19	17.211999893188477
2282	TSLA	2019-07-22	17.045333862304688
2283	TSLA	2019-07-23	17.344667434692383
2284	TSLA	2019-07-24	17.658666610717773
2285	TSLA	2019-07-25	15.254667282104492
2286	TSLA	2019-07-26	15.202667236328125
2287	TSLA	2019-07-29	15.718000411987305
2288	TSLA	2019-07-30	16.150667190551758
2289	TSLA	2019-07-31	16.107332229614258
2290	TSLA	2019-08-01	15.59000015258789
2291	TSLA	2019-08-02	15.62266731262207
2292	TSLA	2019-08-05	15.221332550048828
2293	TSLA	2019-08-06	15.383333206176758
2294	TSLA	2019-08-07	15.561332702636719
2295	TSLA	2019-08-08	15.886667251586914
2296	TSLA	2019-08-09	15.667332649230957
2297	TSLA	2019-08-12	15.267333030700684
2298	TSLA	2019-08-13	15.666666984558105
2299	TSLA	2019-08-14	14.641332626342773
2300	TSLA	2019-08-15	14.37600040435791
2301	TSLA	2019-08-16	14.662667274475098
2302	TSLA	2019-08-19	15.121999740600586
2303	TSLA	2019-08-20	15.057332992553711
2304	TSLA	2019-08-21	14.722000122070312
2305	TSLA	2019-08-22	14.8100004196167
2306	TSLA	2019-08-23	14.09333324432373
2307	TSLA	2019-08-26	14.333333015441895
2308	TSLA	2019-08-27	14.272000312805176
2309	TSLA	2019-08-28	14.37266731262207
2310	TSLA	2019-08-29	14.780667304992676
2311	TSLA	2019-08-30	15.040666580200195
2312	TSLA	2019-09-03	15.000666618347168
2313	TSLA	2019-09-04	14.711999893188477
2314	TSLA	2019-09-05	15.305333137512207
2315	TSLA	2019-09-06	15.16333293914795
2316	TSLA	2019-09-09	15.452667236328125
2317	TSLA	2019-09-10	15.702667236328125
2318	TSLA	2019-09-11	16.47333335876465
2319	TSLA	2019-09-12	16.391332626342773
2320	TSLA	2019-09-13	16.34666633605957
2321	TSLA	2019-09-16	16.187332153320312
2322	TSLA	2019-09-17	16.319332122802734
2323	TSLA	2019-09-18	16.232667922973633
2324	TSLA	2019-09-19	16.440000534057617
2325	TSLA	2019-09-20	16.041332244873047
2326	TSLA	2019-09-23	16.082000732421875
2327	TSLA	2019-09-24	14.880666732788086
2328	TSLA	2019-09-25	15.24666690826416
2329	TSLA	2019-09-26	16.17066764831543
2330	TSLA	2019-09-27	16.142000198364258
2331	TSLA	2019-09-30	16.058000564575195
2332	TSLA	2019-10-01	16.312667846679688
2333	TSLA	2019-10-02	16.208667755126953
2334	TSLA	2019-10-03	15.535332679748535
2335	TSLA	2019-10-04	15.428667068481445
2336	TSLA	2019-10-07	15.847999572753906
2337	TSLA	2019-10-08	16.003332138061523
2338	TSLA	2019-10-09	16.302000045776367
2339	TSLA	2019-10-10	16.31599998474121
2340	TSLA	2019-10-11	16.525999069213867
2341	TSLA	2019-10-14	17.130666732788086
2342	TSLA	2019-10-15	17.19266700744629
2343	TSLA	2019-10-16	17.316667556762695
2344	TSLA	2019-10-17	17.46466636657715
2345	TSLA	2019-10-18	17.1299991607666
2346	TSLA	2019-10-21	16.899999618530273
2347	TSLA	2019-10-22	17.038667678833008
2348	TSLA	2019-10-23	16.978666305541992
2349	TSLA	2019-10-24	19.978666305541992
2350	TSLA	2019-10-25	21.875333786010742
2351	TSLA	2019-10-28	21.847333908081055
2352	TSLA	2019-10-29	21.08133316040039
2353	TSLA	2019-10-30	21.000667572021484
2354	TSLA	2019-10-31	20.994667053222656
2355	TSLA	2019-11-01	20.887332916259766
2356	TSLA	2019-11-04	21.1646671295166
2357	TSLA	2019-11-05	21.148000717163086
2358	TSLA	2019-11-06	21.77199935913086
2359	TSLA	2019-11-07	22.369333267211914
2360	TSLA	2019-11-08	22.47599983215332
2361	TSLA	2019-11-11	23.006000518798828
2362	TSLA	2019-11-12	23.32866668701172
2363	TSLA	2019-11-13	23.073999404907227
2364	TSLA	2019-11-14	23.290000915527344
2365	TSLA	2019-11-15	23.47800064086914
2366	TSLA	2019-11-18	23.332666397094727
2367	TSLA	2019-11-19	23.968000411987305
2368	TSLA	2019-11-20	23.481332778930664
2369	TSLA	2019-11-21	23.655332565307617
2370	TSLA	2019-11-22	22.202667236328125
2371	TSLA	2019-11-25	22.422666549682617
2372	TSLA	2019-11-26	21.92799949645996
2373	TSLA	2019-11-27	22.086000442504883
2374	TSLA	2019-11-29	21.996000289916992
2375	TSLA	2019-12-02	22.32466697692871
2376	TSLA	2019-12-03	22.413333892822266
2377	TSLA	2019-12-04	22.20199966430664
2378	TSLA	2019-12-05	22.024667739868164
2379	TSLA	2019-12-06	22.392667770385742
2380	TSLA	2019-12-09	22.635332107543945
2381	TSLA	2019-12-10	23.256000518798828
2382	TSLA	2019-12-11	23.51333236694336
2383	TSLA	2019-12-12	23.978666305541992
2384	TSLA	2019-12-13	23.892667770385742
2385	TSLA	2019-12-16	25.433332443237305
2386	TSLA	2019-12-17	25.266000747680664
2387	TSLA	2019-12-18	26.209999084472656
2388	TSLA	2019-12-19	26.93600082397461
2389	TSLA	2019-12-20	27.03933334350586
2390	TSLA	2019-12-23	27.947999954223633
2391	TSLA	2019-12-24	28.350000381469727
2392	TSLA	2019-12-26	28.729333877563477
2393	TSLA	2019-12-27	28.691999435424805
2394	TSLA	2019-12-30	27.64666748046875
2395	TSLA	2019-12-31	27.8886661529541
2396	TSLA	2020-01-02	28.68400001525879
2397	TSLA	2020-01-03	29.534000396728516
2398	TSLA	2020-01-06	30.1026668548584
2399	TSLA	2020-01-07	31.270666122436523
2400	TSLA	2020-01-08	32.80933380126953
2401	TSLA	2020-01-09	32.089332580566406
2402	TSLA	2020-01-10	31.876667022705078
2403	TSLA	2020-01-13	34.990665435791016
2404	TSLA	2020-01-14	35.861331939697266
2405	TSLA	2020-01-15	34.56666564941406
2406	TSLA	2020-01-16	34.232666015625
2407	TSLA	2020-01-17	34.03333282470703
2408	TSLA	2020-01-21	36.47999954223633
2409	TSLA	2020-01-22	37.97066879272461
2410	TSLA	2020-01-23	38.14666748046875
2411	TSLA	2020-01-24	37.654666900634766
2412	TSLA	2020-01-27	37.201332092285156
2413	TSLA	2020-01-28	37.793331146240234
2414	TSLA	2020-01-29	38.732666015625
2415	TSLA	2020-01-30	42.72066879272461
2416	TSLA	2020-01-31	43.371334075927734
2417	TSLA	2020-02-03	52.0
2418	TSLA	2020-02-04	59.137332916259766
2419	TSLA	2020-02-05	48.97999954223633
2420	TSLA	2020-02-06	49.930667877197266
2421	TSLA	2020-02-07	49.871334075927734
2422	TSLA	2020-02-10	51.41866683959961
2423	TSLA	2020-02-11	51.62533187866211
2424	TSLA	2020-02-12	51.15266799926758
2425	TSLA	2020-02-13	53.599998474121094
2426	TSLA	2020-02-14	53.33533477783203
2427	TSLA	2020-02-18	57.22666549682617
2428	TSLA	2020-02-19	61.16133117675781
2429	TSLA	2020-02-20	59.96066665649414
2430	TSLA	2020-02-21	60.06666564941406
2431	TSLA	2020-02-24	55.58599853515625
2432	TSLA	2020-02-25	53.32733154296875
2433	TSLA	2020-02-26	51.91999816894531
2434	TSLA	2020-02-27	45.266666412353516
2435	TSLA	2020-02-28	44.53266525268555
2436	TSLA	2020-03-02	49.574668884277344
2437	TSLA	2020-03-03	49.70066833496094
2438	TSLA	2020-03-04	49.96666717529297
2439	TSLA	2020-03-05	48.30266571044922
2440	TSLA	2020-03-06	46.89866638183594
2441	TSLA	2020-03-09	40.53333282470703
2442	TSLA	2020-03-10	43.02199935913086
2443	TSLA	2020-03-11	42.28200149536133
2444	TSLA	2020-03-12	37.369998931884766
2445	TSLA	2020-03-13	36.44133377075195
2446	TSLA	2020-03-16	29.67133331298828
2447	TSLA	2020-03-17	28.68000030517578
2448	TSLA	2020-03-18	24.08133316040039
2449	TSLA	2020-03-19	28.50933265686035
2450	TSLA	2020-03-20	28.50200080871582
2451	TSLA	2020-03-23	28.952667236328125
2452	TSLA	2020-03-24	33.66666793823242
2453	TSLA	2020-03-25	35.95000076293945
2454	TSLA	2020-03-26	35.21066665649414
2455	TSLA	2020-03-27	34.29066848754883
2456	TSLA	2020-03-30	33.47533416748047
2457	TSLA	2020-03-31	34.93333435058594
2458	TSLA	2020-04-01	32.104000091552734
2459	TSLA	2020-04-02	30.29800033569336
2460	TSLA	2020-04-03	32.000667572021484
2461	TSLA	2020-04-06	34.41600036621094
2462	TSLA	2020-04-07	36.36333465576172
2463	TSLA	2020-04-08	36.589332580566406
2464	TSLA	2020-04-09	38.20000076293945
2465	TSLA	2020-04-13	43.39666748046875
2466	TSLA	2020-04-14	47.32600021362305
2467	TSLA	2020-04-15	48.65533447265625
2468	TSLA	2020-04-16	49.680667877197266
2469	TSLA	2020-04-17	50.259334564208984
2470	TSLA	2020-04-20	49.75733184814453
2471	TSLA	2020-04-21	45.781333923339844
2472	TSLA	2020-04-22	48.807334899902344
2473	TSLA	2020-04-23	47.04199981689453
2474	TSLA	2020-04-24	48.34333419799805
2475	TSLA	2020-04-27	53.25
2476	TSLA	2020-04-28	51.27466583251953
2477	TSLA	2020-04-29	53.367332458496094
2478	TSLA	2020-04-30	52.12533187866211
2479	TSLA	2020-05-01	46.75466537475586
2480	TSLA	2020-05-04	50.74599838256836
2481	TSLA	2020-05-05	51.2140007019043
2482	TSLA	2020-05-06	52.172000885009766
2483	TSLA	2020-05-07	52.00266647338867
2484	TSLA	2020-05-08	54.62799835205078
2485	TSLA	2020-05-11	54.08599853515625
2486	TSLA	2020-05-12	53.96066665649414
2487	TSLA	2020-05-13	52.73066711425781
2488	TSLA	2020-05-14	53.55533218383789
2489	TSLA	2020-05-15	53.27799987792969
2490	TSLA	2020-05-18	54.242000579833984
2491	TSLA	2020-05-19	53.867332458496094
2492	TSLA	2020-05-20	54.37066650390625
2493	TSLA	2020-05-21	55.17333221435547
2494	TSLA	2020-05-22	54.45866775512695
2495	TSLA	2020-05-26	54.591331481933594
2496	TSLA	2020-05-27	54.68199920654297
2497	TSLA	2020-05-28	53.72066879272461
2498	TSLA	2020-05-29	55.66666793823242
2499	TSLA	2020-06-01	59.87333297729492
2500	TSLA	2020-06-02	58.770668029785156

The file is too large to be shown. View raw

109 KiB Raw Blame History

109 KiB

Raw Blame History