Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
TSLA	2016-10-19T00:00:00	13.570667	13.777333	13.204	13.316	104,868,000	13.290267	13.555967	13.57016	13.895333	14.273316	14.291767	14.20745	13.355406	13.36675	13.389879	13.492926	13.5405	13.816755	14.006268	14.130648	14.405464	13.286315	13.437714	13.484646	13.609674	13.912676	14.059046	14.346792	13.184659	13.181727	13.133374	13.174596	13.379998	13.100898	13.266954	13.909355	-0.16264	-0.163473	17.13404	24.595036	26.528765	13.288667	13.589	13.850667	14.336	52.656024	12.8	14.378	48.838216	29.038153	-11.799204	-51.161784	357,670,500	-0.077611	4	14.704825	13.555967	0.345991	14.247949	12.863984	0.413047	13.481233	14.307328	12.655138	14.378	12.8	13.589	13.151778	13.005555	12.737777	13.419555	13.565778	14.005592	13.775204	13.589	13.402796	13.137692	12.8	14.378	0	0.013527	104,868,000	0
TSLA	2016-10-20T00:00:00	13.273333	13.533333	13.136667	13.474667	76,093,500	13.2776	13.531533	13.56664	13.859933	14.25968	14.27568	14.200803	13.338992	13.349765	13.371948	13.472963	13.519948	13.795444	13.98698	14.113671	14.394199	13.283236	13.410797	13.461813	13.585282	13.886361	14.038879	14.337497	13.305867	13.264879	13.199432	13.14172	13.365119	13.09098	13.230633	13.878144	-0.15989	-0.162757	16.356065	22.637827	25.652284	13.288667	13.589	13.825666	14.336	45.515724	12.8	14.378	29.995715	36.276549	-52.022538	-70.004285	281,577,000	-0.11637	3	14.702899	13.531533	0.347925	14.227383	12.835684	0.41819	13.461433	14.297814	12.625052	14.378	12.8	13.589	13.517334	13.257334	12.944001	13.830667	14.090666	14.005592	13.775204	13.589	13.402796	13.137692	12.8	14.378	1	-0.0353	0	76,093,500
TSLA	2016-10-21T00:00:00	13.339333	13.438	13.160667	13.24	44,151,000	13.3008	13.507	13.55248	13.82684	14.245591	14.2627	14.195617	13.33906	13.347868	13.366931	13.460814	13.506055	13.777557	13.969936	14.098338	14.383703	13.29446	13.392492	13.444328	13.564866	13.862141	14.020337	14.328925	13.391271	13.33486	13.253963	13.133581	13.349932	13.085805	13.197715	13.846846	-0.150648	-0.160335	15.633659	21.462483	24.320431	13.288667	13.589	13.721167	14.336	35.299191	12.8	14.221333	37.945551	38.926494	-46.601786	-62.054449	325,728,000	-0.096131	4	14.701836	13.507	0.343036	14.193072	12.820928	0.382571	13.449805	14.214947	12.684662	14.378	12.8	13.589	13.314444	13.095556	12.917779	13.492221	13.71111	14.005592	13.775204	13.589	13.402796	13.137692	12.8	14.378	0	0.02313	44,151,000	0
TSLA	2016-10-24T00:00:00	13.517333	13.596667	13.35	13.4	41,274,000	13.312866	13.486233	13.542933	13.796373	14.233129	14.2519	14.19287	13.374715	13.37868	13.390069	13.465952	13.506922	13.767352	13.958026	14.086833	14.375082	13.33383	13.393476	13.441624	13.552728	13.842976	14.005578	14.322176	13.455012	13.419414	13.328859	13.159515	13.340656	13.087979	13.169754	13.81645	-0.127491	-0.153766	14.566691	23.445033	23.120884	13.288667	13.589	13.715	14.336	40.732806	12.8	14.21	50.874675	39.605314	-2.986461	-49.125325	367,002,000	-0.085678	5	14.700972	13.486233	0.32816	14.142553	12.829913	0.377714	13.456236	14.211664	12.700807	14.378	12.8	13.589	13.312667	13.187333	13.035334	13.464666	13.589999	14.005592	13.775204	13.589	13.402796	13.137692	12.8	14.378	0	0.072972	41,274,000	0
TSLA	2016-10-25T00:00:00	13.489333	13.646	13.413333	13.526667	36,675,000	13.3278	13.474667	13.5368	13.765373	14.213182	14.2408	14.191033	13.397638	13.398799	13.405341	13.468078	13.505569	13.75645	13.945692	14.075001	14.366269	13.365915	13.393771	13.437501	13.540687	13.823403	13.990477	14.315176	13.497313	13.48537	13.415311	13.202262	13.336303	13.096314	13.146215	13.787023	-0.110129	-0.145039	13.727725	23.342299	22.061387	13.288667	13.589	13.763833	14.336	43.067516	12.8	13.777333	70.532041	53.117422	7.081038	-29.467959	330,327,000	-0.072615	4	14.700188	13.474667	0.323506	14.121678	12.827655	0.370381	13.459388	14.20015	12.718626	14.378	12.8	13.589	13.488	13.379333	13.241333	13.626	13.734667	14.005592	13.775204	13.589	13.402796	13.137692	12.8	14.378	1	0.015222	0	36,675,000
TSLA	2016-10-26T00:00:00	13.482667	13.546	13.34	13.4	84,492,000	13.332666	13.461233	13.528853	13.73688	14.193262	14.228507	14.188457	13.414644	13.414047	13.417237	13.469404	13.503808	13.745713	13.933507	14.063272	14.357477	13.394073	13.394533	13.433337	13.529601	13.804179	13.975465	14.308128	13.529775	13.516583	13.486028	13.250691	13.335357	13.109458	13.126789	13.758663	-0.095803	-0.135191	12.788926	22.365102	22.628104	13.288667	13.589	13.763833	14.336	51.685712	12.8	13.777333	69.849962	63.752226	-3.851861	-30.150038	245,835,000	-0.031435	3	14.698376	13.461233	0.316924	14.095081	12.827385	0.345809	13.461605	14.153224	12.769986	14.378	12.8	13.589	13.516222	13.386444	13.283555	13.619111	13.748889	14.005592	13.775204	13.589	13.402796	13.137692	12.8	14.378	1	-0.03423	84,492,000	0
TSLA	2016-10-27T00:00:00	13.600667	14.246667	13.443333	14.089333	196,405,500	13.3578	13.472267	13.5224	13.71124	14.1768	14.20962	14.18969	13.451849	13.447978	13.445457	13.481337	13.511258	13.740025	13.924748	14.054111	14.349946	13.4428	13.407813	13.438861	13.524259	13.788584	13.963032	14.302279	13.572408	13.558005	13.543067	13.311709	13.339215	13.127735	13.112578	13.731827	-0.074073	-0.122968	13.659909	32.062541	19.244628	13.523334	13.589	13.747	14.336	60.831388	12.8	14.246667	55.34563	65.242544	67.990056	-44.65437	442,240,500	-0.08985	4	14.694591	13.472267	0.317787	14.107841	12.836693	0.376905	13.474849	14.228658	12.72104	14.378	12.8	13.589	13.456222	13.366445	13.250223	13.572444	13.662222	14.005592	13.775204	13.589	13.402796	13.137692	12.8	14.378	0	0.023659	0	196,405,500
TSLA	2016-10-28T00:00:00	13.331333	13.688	13.322	13.6	64,201,500	13.380867	13.458733	13.502453	13.679853	14.157636	14.18592	14.18762	13.427745	13.42677	13.4279	13.4677	13.497418	13.723998	13.909132	14.039799	14.339811	13.437988	13.39439	13.424164	13.509361	13.766335	13.94564	14.293738	13.526543	13.532987	13.537247	13.356025	13.33906	13.14438	13.100281	13.705358	-0.07769	-0.113912	14.06465	29.871072	20.195134	13.565333	13.589	13.747	14.336	48.552865	12.8	14.246667	36.728084	53.974559	-7.842872	-63.271916	378,039,000	-0.15379	3	14.693056	13.458733	0.317735	14.094203	12.823264	0.36719	13.461181	14.195562	12.7268	14.378	12.8	13.589	13.763556	13.280444	12.960221	14.083778	14.56689	14.005592	13.775204	13.589	13.402796	13.137692	12.8	14.378	1	-0.026964	0	64,201,500
TSLA	2016-10-31T00:00:00	13.182	13.499333	13.054	13.499333	70,384,500	13.406	13.4055	13.472427	13.643493	14.137484	14.164833	14.1852	13.378596	13.382266	13.390069	13.441728	13.473155	13.702743	13.889997	14.022813	14.328291	13.40183	13.368035	13.399514	13.489837	13.74066	13.925761	14.283732	13.396662	13.429482	13.473911	13.373359	13.332197	13.156338	13.087979	13.678746	-0.091552	-0.10944	13.612092	27.415657	23.481869	13.650333	13.589	13.7595	14.336	46.6383	12.8	14.246667	26.405527	39.49308	-49.540029	-73.594473	307,654,500	-0.211956	2	14.691193	13.4055	0.263301	13.932101	12.878899	0.380476	13.434592	14.195545	12.67364	14.246667	12.8	13.523334	13.447111	13.206222	13.081111	13.572222	13.813111	13.905254	13.69404	13.523334	13.352627	13.109587	12.8	14.246667	1	-0.070111	0	70,384,500
TSLA	2016-11-01T00:00:00	12.719333	13.233333	12.540667	13.202667	105,900,000	13.3506	13.336767	13.432373	13.60064	14.105964	14.146167	14.180557	13.246744	13.261733	13.286879	13.376055	13.415169	13.664178	13.85919	13.997001	14.312281	13.276982	13.302686	13.341583	13.453596	13.703341	13.897137	14.269146	13.109407	13.187797	13.295928	13.335467	13.306471	13.156053	13.070493	13.650249	-0.138276	-0.115207	13.372803	24.097686	29.609097	13.393667	13.459333	13.796667	14.336	36.856301	12.540667	14.246667	10.472807	24.535473	-141.136175	-89.527193	201,754,500	-0.247731	1	14.687542	13.336767	0.253349	13.843464	12.830069	0.411952	13.366472	14.190377	12.542568	14.246667	12.540667	13.393667	13.245111	12.990889	12.799778	13.436222	13.690445	13.844051	13.594975	13.393667	13.192359	12.905751	12.540667	14.246667	1	-0.106652	0	105,900,000
TSLA	2016-11-02T00:00:00	12.534667	12.846667	12.500667	12.67	63,801,000	13.247	13.268633	13.383707	13.551547	14.072862	14.126267	14.176997	13.104328	13.129539	13.171154	13.299566	13.347438	13.619883	13.824334	13.968044	14.294593	13.12863	13.226295	13.272529	13.411793	13.661991	13.865226	14.252769	12.753657	12.878104	13.041573	13.24337	13.260034	13.141408	13.046587	13.619359	-0.188039	-0.129774	13.239193	22.624713	28.505885	13.373667	13.439333	13.822333	14.336	35.548742	12.500667	14.246667	1.947331	12.941888	-167.403829	-98.052669	137,953,500	-0.260827	0	14.685143	13.268633	0.276806	13.822246	12.715021	0.415429	13.287253	14.11811	12.456395	14.246667	12.500667	13.373667	12.831111	12.428889	12.138445	13.121555	13.523777	13.834611	13.579695	13.373667	13.167639	12.874311	12.500667	14.246667	1	-0.137361	0	63,801,000
TSLA	2016-11-03T00:00:00	12.494667	12.764667	12.469333	12.6	39,795,000	13.169133	13.223367	13.348293	13.504613	14.036471	14.107907	14.172813	12.982396	13.014108	13.067079	13.226393	13.28184	13.575757	13.789343	13.938868	14.276684	12.991842	13.152584	13.204141	13.370347	13.620459	13.832917	14.236029	12.455588	12.584342	12.773586	13.110726	13.196809	13.113721	13.017155	13.586174	-0.228075	-0.149434	13.187976	21.421112	27.553833	13.358	13.423666	13.865667	14.336	38.390813	12.469333	14.246667	1.425413	4.615183	-154.131583	-98.574587	98,158,500	-0.259572	-1	14.683622	13.223367	0.324167	13.8717	12.575033	0.412095	13.211768	14.035959	12.387578	14.246667	12.469333	13.358	12.627334	12.408	12.281333	12.754001	12.973334	13.827216	13.567725	13.358	13.148274	12.849682	12.469333	14.246667	1	-0.162931	0	39,795,000
TSLA	2016-11-04T00:00:00	12.704	12.897333	12.397333	12.6	77,190,000	13.1056	13.2032	13.312373	13.46408	14.009858	14.089813	14.168817	12.926717	12.957725	13.011221	13.178903	13.237391	13.541571	13.760781	13.914415	14.261035	12.907273	13.103121	13.15458	13.33895	13.585394	13.805117	14.221414	12.35602	12.437882	12.587499	12.9758	13.127238	13.079093	12.985433	13.551706	-0.240144	-0.167576	12.739157	21.873119	25.117599	13.322	13.387667	13.869667	14.336	45.722201	12.397333	14.246667	16.582584	6.651776	-124.816548	-83.417416	175,348,500	-0.215227	0	14.680958	13.2032	0.343721	13.890642	12.515758	0.417381	13.163409	13.998172	12.328647	14.246667	12.397333	13.322	12.576222	12.387778	12.280888	12.683112	12.871556	13.810224	13.540221	13.322	13.103779	12.793091	12.397333	14.246667	0	-0.083978	77,190,000	0
TSLA	2016-11-07T00:00:00	12.880667	12.952667	12.67	12.906	58,051,500	13.041933	13.1774	13.257733	13.428373	13.984027	14.073333	14.16776	12.917507	12.943714	12.991135	13.15179	13.209951	13.515653	13.73762	13.893945	14.2473	12.866376	13.072403	13.121372	13.316071	13.555679	13.781174	14.208597	12.4684	12.463259	12.515835	12.866091	13.059885	13.042491	12.954046	13.516726	-0.23277	-0.180615	12.154915	21.755766	23.834576	13.322	13.387667	13.796667	14.336	42.093983	12.397333	14.246667	26.135552	14.714516	-78.747749	-73.864448	233,400,000	-0.178081	1	14.679139	13.1774	0.347777	13.872954	12.481846	0.408	13.136482	13.952482	12.320481	14.246667	12.397333	13.322	12.666222	12.435111	12.166222	12.935111	13.166222	13.810224	13.540221	13.322	13.103779	12.793091	12.397333	14.246667	0	-0.016053	0	58,051,500
TSLA	2016-11-08T00:00:00	12.996	13.166	12.750667	12.919333	49,014,000	12.9926	13.1602	13.213813	13.40136	13.952853	14.059647	14.16822	12.933206	12.953221	12.991884	13.137628	13.193493	13.495274	13.718104	13.876164	14.234849	12.858024	13.055127	13.101239	13.299115	13.529678	13.75984	14.196938	12.699353	12.622614	12.552244	12.793608	13.001947	13.007434	12.924897	13.481805	-0.21514	-0.18752	11.584366	23.969995	22.052142	13.322	13.322	13.858833	14.336	37.514483	12.397333	14.246667	32.372044	25.03006	-46.112831	-67.627956	282,414,000	-0.167928	2	14.677704	13.1602	0.347818	13.855837	12.464563	0.396714	13.123102	13.916531	12.329673	14.246667	12.397333	13.322	12.834445	12.716222	12.551778	12.998889	13.117112	13.810224	13.540221	13.322	13.103779	12.793091	12.397333	14.246667	0	0.042102	49,014,000	0
TSLA	2016-11-09T00:00:00	12.670667	12.8	12.263333	12.458667	122,596,500	12.9114	13.122033	13.164747	13.372987	13.917787	14.039887	14.168883	12.880698	12.901847	12.942466	13.095177	13.153275	13.462937	13.69054	13.852293	14.219285	12.799491	13.008505	13.059458	13.270461	13.495936	13.732336	14.182037	12.819556	12.734636	12.587948	12.727168	12.945839	12.969763	12.894921	13.445807	-0.224828	-0.194981	11.726758	20.988214	27.583158	12.975667	13.255	13.817833	14.336	37.063554	12.263333	14.246667	20.537815	26.34847	-115.040305	-79.462185	159,817,500	-0.107477	1	14.673432	13.122033	0.357927	13.837887	12.40618	0.418048	13.080013	13.916109	12.243918	14.246667	12.263333	13.255	12.970889	12.775778	12.555555	13.191112	13.386223	13.7786	13.489033	13.255	13.020967	12.687767	12.263333	14.246667	1	-0.008385	122,596,500	0
TSLA	2016-11-10T00:00:00	12.356667	12.774	12.028	12.736667	101,254,500	12.787	13.0724	13.123013	13.33744	13.87944	14.017047	14.167433	12.775892	12.802724	12.852343	13.028039	13.091998	13.419554	13.655438	13.822676	14.200752	12.69863	12.935613	12.997298	13.230605	13.454854	13.699005	14.164005	12.722099	12.70031	12.56287	12.642874	12.88507	12.925812	12.861515	13.407684	-0.254904	-0.206966	12.361345	18.468984	28.058824	12.763667	13.137333	13.746333	14.336	30.936382	12.028	14.246667	14.8137	22.57452	-137.851323	-85.1863	58,563,000	-0.126633	0	14.669367	13.0724	0.391957	13.856313	12.288487	0.451524	13.011123	13.914171	12.108075	14.246667	12.028	13.137333	12.578	12.356	12.041333	12.892667	13.114667	13.723061	13.399136	13.137333	12.875531	12.502795	12.028	14.246667	1	-0.05151	0	101,254,500
TSLA	2016-11-11T00:00:00	12.570667	12.592	12.2	12.282667	59,827,500	12.710933	13.0459	13.101547	13.32116	13.842062	14.011647	14.166553	12.734847	12.760531	12.809008	12.98646	13.051895	13.386264	13.626891	13.797884	14.184532	12.659297	12.887829	12.95481	13.200535	13.420413	13.670364	14.148116	12.58161	12.620108	12.540381	12.563528	12.827202	12.881584	12.828259	13.368592	-0.258492	-0.217271	12.950606	17.294284	26.274173	12.630666	13.137333	13.739	14.336	31.887775	12.028	14.246667	24.459163	19.936893	-114.528099	-75.540837	118,390,500	-0.054618	1	14.667194	13.0459	0.407551	13.861002	12.230798	0.461143	12.969175	13.891461	12.046889	14.246667	12.028	13.137333	12.386222	11.998444	11.640222	12.744445	13.132222	13.723061	13.399136	13.137333	12.875531	12.502795	12.028	14.246667	0	0.011876	59,827,500	0
TSLA	2016-11-14T00:00:00	12.096667	12.55	11.879333	12.533333	98,283,000	12.6024	13.0042	13.049547	13.299387	13.794649	14.00168	14.16139	12.607211	12.639829	12.699417	12.90557	12.978416	13.335692	13.586622	13.764197	14.163757	12.547612	12.797426	12.877512	13.152516	13.374481	13.632443	14.127521	12.341153	12.429294	12.44281	12.456997	12.757839	12.82933	12.790662	13.326861	-0.29617	-0.233051	14.143957	15.430289	28.441608	12.522666	13.063	13.6765	14.336	27.239067	11.879333	14.246667	9.180568	16.151144	-154.939092	-90.819432	20,107,500	-0.05876	0	14.662828	13.0042	0.459339	13.922877	12.085523	0.493905	12.886079	13.873889	11.898269	14.246667	11.879333	13.063	12.454222	12.316445	12.062222	12.708445	12.846223	13.687976	13.342345	13.063	12.783654	12.385942	11.879333	14.246667	1	-0.033989	0	98,283,000
TSLA	2016-11-15T00:00:00	12.251333	12.428667	12.136667	12.185333	58,530,000	12.5556	12.9531	13.006	13.273973	13.753547	13.995427	14.16172	12.536035	12.569193	12.630481	12.846094	12.922487	13.293168	13.551483	13.734239	14.144728	12.483782	12.725724	12.816111	13.111416	13.333868	13.597783	14.108515	12.180818	12.259674	12.335218	12.35364	12.683602	12.773193	12.751354	13.283454	-0.309976	-0.248436	15.252069	14.615598	26.939943	12.522666	13.063	13.6765	14.336	30.804402	11.879333	14.246667	15.713906	16.451212	-124.219498	-84.286094	78,637,500	-0.116194	1	14.660391	12.9531	0.484007	13.921115	11.985085	0.502905	12.825627	13.831437	11.819817	14.246667	11.879333	13.063	12.175333	11.800666	11.504666	12.471334	12.846001	13.687976	13.342345	13.063	12.783654	12.385942	11.879333	14.246667	0	0.026967	58,530,000	0
TSLA	2016-11-16T00:00:00	12.262	12.315333	12.080667	12.176667	51,516,000	12.528334	12.887667	12.95912	13.250267	13.715084	13.98568	14.165203	12.481228	12.51334	12.573792	12.792994	12.87168	13.25273	13.517549	13.705086	14.125994	12.4304	12.659905	12.75888	13.071731	13.294616	13.563458	14.089612	12.109413	12.153649	12.232945	12.266816	12.60672	12.714281	12.710857	13.238706	-0.316409	-0.26203	16.394377	14.050893	26.821094	12.522666	13.063	13.6765	14.336	28.408601	11.879333	13.688	21.157433	15.350636	-112.552739	-78.842567	130,153,500	-0.121106	2	14.65826	12.887667	0.484583	13.856833	11.9185	0.462286	12.771948	13.69652	11.847376	14.246667	11.879333	13.063	12.272223	12.115778	11.980223	12.407778	12.564222	13.687976	13.342345	13.063	12.783654	12.385942	11.879333	14.246667	0	0.07895	51,516,000	0
TSLA	2016-11-17T00:00:00	12.577333	12.632667	12.140667	12.232667	73,306,500	12.5366	12.852867	12.92824	13.238667	13.68208	13.976927	14.169647	12.500449	12.524975	12.574337	12.773389	12.849038	13.226244	13.492807	13.682754	14.110585	12.439309	12.630349	12.729512	13.045341	13.264676	13.53557	14.073813	12.210617	12.207449	12.224355	12.225436	12.538918	12.659476	12.672712	13.194214	-0.292689	-0.268162	16.320694	18.098704	24.669033	12.522666	13.063	13.6765	14.336	38.016533	11.879333	13.499333	43.086453	26.652597	-66.222216	-56.913547	203,460,000	-0.06756	3	14.655632	12.852867	0.480403	13.813672	11.892061	0.471286	12.753414	13.695985	11.810842	14.246667	11.879333	13.063	12.219333	12.123333	11.984667	12.358	12.454	13.687976	13.342345	13.063	12.783654	12.385942	11.879333	14.246667	0	0.123	73,306,500	0
TSLA	2016-11-18T00:00:00	12.334667	12.866667	12.333333	12.71	78,154,500	12.499667	12.802633	12.8976	13.226067	13.641556	13.960147	14.17712	12.467293	12.490374	12.537464	12.733505	12.809471	13.19128	13.462329	13.656059	14.092914	12.402594	12.580997	12.683852	13.00989	13.229217	13.50305	14.055554	12.318598	12.271926	12.235746	12.199431	12.474638	12.605175	12.634002	13.149201	-0.290127	-0.272555	15.529858	20.306361	22.55621	12.522666	13.063	13.6765	14.181667	36.921182	11.879333	13.233333	33.62885	32.624245	-49.371114	-66.37115	125,305,500	-0.125184	2	14.652512	12.802633	0.479383	13.7614	11.843867	0.477572	12.713533	13.668676	11.75839	14.246667	11.879333	13.063	12.450222	12.267778	11.958223	12.759778	12.942222	13.687976	13.342345	13.063	12.783654	12.385942	11.879333	14.246667	1	0.060048	0	78,154,500
TSLA	2016-11-21T00:00:00	12.301333	12.592667	12.294	12.336	65,415,000	12.441734	12.741833	12.872427	13.207693	13.601102	13.94164	14.189297	12.434101	12.456003	12.501137	12.694217	12.770384	13.15638	13.431777	13.629233	14.075087	12.366534	12.533254	12.637986	12.973626	13.193948	13.470202	14.03689	12.370622	12.32591	12.251417	12.183998	12.414013	12.552315	12.59455	13.103795	-0.287473	-0.275539	14.901239	19.309019	22.09519	12.373	13.063	13.637333	14.181667	42.562289	11.879333	13.166	32.797967	36.504423	-56.599275	-67.202033	59,890,500	-0.172717	1	14.649869	12.741833	0.460717	13.663267	11.8204	0.449429	12.674276	13.573134	11.775418	14.246667	11.879333	13.063	12.511556	12.156445	11.978222	12.689778	13.044889	13.687976	13.342345	13.063	12.783654	12.385942	11.879333	14.246667	1	0.005924	0	65,415,000
TSLA	2016-11-22T00:00:00	12.744667	12.764667	12.247333	12.389333	84,051,000	12.4166	12.7046	12.85128	13.201187	13.57	13.924753	14.203603	12.496214	12.508487	12.538603	12.698803	12.768405	13.140234	13.413695	13.611717	14.061849	12.421612	12.533524	12.628158	12.955468	13.171411	13.446499	14.022515	12.491393	12.447058	12.338545	12.205569	12.369501	12.509289	12.559604	13.059906	-0.246752	-0.269781	13.878626	20.478845	20.240772	12.373	13.063	13.547	14.133334	53.421681	11.879333	13.166	67.253917	44.560245	-20.511643	-32.746083	143,941,500	-0.111269	2	14.647121	12.7046	0.425902	13.556405	11.852796	0.461667	12.68098	13.604314	11.757646	14.246667	11.879333	13.063	12.396	12.199333	12.097333	12.498	12.694667	13.687976	13.342345	13.063	12.783654	12.385942	11.879333	14.246667	0	0.059618	84,051,000	0
TSLA	2016-11-23T00:00:00	12.876	13.042667	12.6	12.707333	73,378,500	12.437134	12.674267	12.823493	13.196827	13.538053	13.91086	14.220093	12.572171	12.575308	12.59051	12.714912	12.776682	13.129872	13.399545	13.597148	14.05005	12.50514	12.549848	12.63006	12.942716	13.153147	13.425732	14.009305	12.671018	12.625345	12.49933	12.262342	12.343708	12.477278	12.530595	13.018023	-0.201559	-0.256137	13.685808	23.517067	18.78774	12.461	13.063	13.398	14.133334	56.033754	11.879333	13.166	77.461163	59.171016	21.872523	-22.538837	217,320,000	-0.121107	3	14.644894	12.674267	0.387438	13.449142	11.899392	0.472191	12.699553	13.643935	11.755172	14.246667	11.879333	13.063	12.585555	12.406444	12.068221	12.923778	13.102889	13.687976	13.342345	13.063	12.783654	12.385942	11.879333	14.246667	0	0.105228	73,378,500	0
TSLA	2016-11-25T00:00:00	13.11	13.149333	12.909333	12.909333	35,491,500	12.512467	12.649733	12.81696	13.1918	13.512276	13.899	14.235487	12.679737	12.672524	12.670432	12.750829	12.802322	13.129093	13.391926	13.587502	14.040696	12.627479	12.591346	12.652099	12.939311	13.141883	13.409873	13.99826	12.931477	12.84859	12.716662	12.360573	12.339967	12.459792	12.509575	12.97898	-0.145188	-0.233947	13.774348	24.223586	17.931748	12.514333	13.063	13.438833	14.118	56.374281	11.879333	13.166	95.647617	80.120899	58.33394	-4.352383	252,811,500	-0.034512	4	14.64396	12.649733	0.338079	13.325892	11.973575	0.456	12.738643	13.650644	11.826643	13.688	11.879333	12.783666	12.839556	12.636445	12.396889	13.079112	13.282223	13.261154	12.997089	12.783666	12.570243	12.266387	11.879333	13.688	0	0.143699	35,491,500	0
TSLA	2016-11-28T00:00:00	13.074667	13.29	12.97	13.032	67,938,000	12.562867	12.6369	12.806373	13.179427	13.486684	13.885787	14.250513	12.758723	12.745641	12.732622	12.780269	12.823271	13.126959	13.383577	13.577346	14.031084	12.729697	12.631816	12.671922	12.934717	13.130367	13.39355	13.986709	13.137849	13.045269	12.916325	12.48805	12.352856	12.453829	12.495188	12.942528	-0.102186	-0.207595	14.199991	25.295637	16.957648	12.685333	13.063	13.438833	14.118	53.187299	11.879333	13.29	84.735383	85.948054	65.688858	-15.264617	184,873,500	-0.008317	3	14.642137	12.6369	0.314923	13.266746	12.007054	0.458667	12.770646	13.687979	11.853312	13.499333	11.879333	12.689333	13.056222	12.963111	12.816222	13.203111	13.296222	13.117013	12.880493	12.689333	12.498173	12.226013	11.879333	13.499333	1	0.075873	67,938,000	0
TSLA	2016-11-29T00:00:00	12.638	13.115333	12.633333	13.037333	66,589,500	12.617	12.6097	12.7712	13.157067	13.454649	13.867647	14.26198	12.734578	12.72607	12.718064	12.767335	12.80902	13.107784	13.363956	13.558746	14.017222	12.743358	12.631921	12.65897	12.913485	13.108033	13.368841	13.970664	13.107363	13.072405	12.989985	12.596228	12.365895	12.449703	12.482206	12.906896	-0.102165	-0.186509	13.507841	23.247154	21.240799	12.685333	13.063	13.438833	14.062334	44.679997	11.879333	13.29	53.780713	78.054571	24.879888	-46.219287	118,284,000	-0.033076	2	14.639856	12.6097	0.287679	13.185058	12.034342	0.463429	12.758013	13.68487	11.831155	13.29	11.879333	12.584666	13.111556	12.933112	12.791556	13.253111	13.431555	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	1	0.017502	0	66,589,500
TSLA	2016-11-30T00:00:00	12.626667	12.792667	12.5	12.733333	53,206,500	12.654533	12.605067	12.736693	13.136747	13.42248	13.84406	14.268887	12.712996	12.707997	12.704003	12.754547	12.794993	13.088916	13.344554	13.540289	14.003386	12.745115	12.633537	12.647852	12.892685	13.086244	13.344267	13.954392	12.929415	12.966455	12.973856	12.676834	12.378904	12.446141	12.470028	12.872173	-0.101888	-0.169585	12.604847	22.078033	22.463731	12.715333	13.063	13.438833	14.05	49.278851	11.879333	13.29	52.977369	63.831155	4.77245	-47.022631	65,077,500	-0.002311	1	14.638027	12.605067	0.286564	13.178195	12.031938	0.432	12.745503	13.609504	11.881503	13.29	11.879333	12.584666	12.795555	12.475778	12.313556	12.957777	13.277555	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	1	-0.032492	0	53,206,500
TSLA	2016-12-01T00:00:00	12.125333	12.568667	12.066667	12.55	76,896,000	12.640867	12.5846	12.6824	13.105627	13.385387	13.815547	14.273923	12.595463	12.602058	12.614977	12.697346	12.74348	13.051129	13.312469	13.51227	13.984699	12.648897	12.587848	12.600825	12.853022	13.052109	13.310233	13.933063	12.571938	12.686531	12.81516	12.693703	12.376701	12.433879	12.452959	12.836442	-0.140503	-0.163768	12.846679	20.004909	27.620444	12.678333	13.063	13.438833	14.05	46.42783	11.879333	13.29	17.438575	41.398885	-51.191564	-82.561425	-11,818,500	-0.007799	0	14.634733	12.5846	0.305827	13.196254	11.972946	0.418714	12.68644	13.523869	11.849011	13.29	11.879333	12.584666	12.639778	12.486889	12.347111	12.779556	12.932446	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	1	-0.075075	0	76,896,000
TSLA	2016-12-02T00:00:00	12.098	12.325333	12	12.192	60,634,500	12.592933	12.564767	12.622293	13.072347	13.348258	13.788173	14.278887	12.495971	12.510411	12.535442	12.64286	12.693828	13.013751	13.280509	13.484264	13.965926	12.550194	12.541505	12.555871	12.813507	13.01823	13.276222	13.911412	12.222617	12.368522	12.586287	12.656686	12.360246	12.413059	12.431053	12.799734	-0.171336	-0.165282	13.21918	18.894884	27.224894	12.645	13.063	13.438833	14.05	42.254733	11.879333	13.29	15.500963	28.638969	-67.017659	-84.499037	-72,453,000	-0.001404	-1	14.632113	12.564767	0.324272	13.213312	11.916222	0.413952	12.630398	13.458303	11.802493	13.29	11.879333	12.584666	12.253556	11.938444	11.751555	12.440445	12.755556	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	1	-0.111108	0	60,634,500
TSLA	2016-12-05T00:00:00	12.453333	12.592667	12.167333	12.167333	61,083,000	12.6048	12.552233	12.587173	13.044813	13.315627	13.76502	14.281907	12.487443	12.500033	12.52281	12.62563	12.675328	12.991774	13.258742	13.46385	13.950875	12.524812	12.530892	12.542874	12.789232	12.994679	13.24979	13.893248	12.091291	12.191128	12.409336	12.610689	12.343455	12.390514	12.408842	12.763652	-0.165194	-0.165264	12.753622	21.822422	24.957306	12.645	12.783666	13.556167	14.016334	56.080911	12	13.29	35.142086	22.693875	-24.72382	-64.857914	-11,370,000	0.001136	0	14.629849	12.552233	0.323451	13.199135	11.905332	0.399905	12.613534	13.413344	11.813725	13.29	11.879333	12.584666	12.141111	11.956889	11.815778	12.282221	12.466443	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	0	-0.04136	61,083,000	0
TSLA	2016-12-06T00:00:00	12.39	12.438667	12.178667	12.368	50,874,000	12.613667	12.5277	12.555493	13.01396	13.280827	13.741987	14.284787	12.467955	12.480027	12.502378	12.604209	12.65338	12.968175	13.23588	13.442585	13.935344	12.485757	12.515441	12.527707	12.763553	12.970321	13.222562	13.874423	12.12396	12.15444	12.29495	12.559916	12.326246	12.365769	12.385662	12.727877	-0.163552	-0.164922	12.321319	20.787117	23.773275	12.645	12.689333	13.577167	14.016334	52.440177	12	13.29	30.232586	26.958545	-32.671676	-69.767414	-62,244,000	0.003555	-1	14.627912	12.5277	0.315745	13.15919	11.89621	0.39581	12.592245	13.383864	11.800626	13.29	11.879333	12.584666	12.404444	12.216221	11.97911	12.641555	12.829778	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	1	-0.081519	50,874,000	0
TSLA	2016-12-07T00:00:00	12.876667	12.893333	12.333333	12.41	81,928,500	12.626867	12.521733	12.561787	12.99708	13.254356	13.71992	14.289503	12.549697	12.552143	12.559961	12.628978	12.670556	12.964587	13.226427	13.431379	13.92481	12.533576	12.548676	12.552412	12.758169	12.959685	13.205427	13.860412	12.390338	12.32092	12.32828	12.548222	12.325345	12.348391	12.366776	12.694318	-0.121579	-0.156253	12.178345	26.485594	21.530489	12.645	12.584666	13.619667	14.016334	59.264477	12	13.29	67.958686	44.444453	31.53739	-32.041314	19,684,500	0.051442	0	14.625476	12.521733	0.307448	13.13663	11.906837	0.419048	12.619333	13.457428	11.781238	13.29	11.879333	12.584666	12.335778	12.232889	12.075778	12.492889	12.595778	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	0	-0.015448	81,928,500	0
TSLA	2016-12-08T00:00:00	12.819333	12.833333	12.636	12.803333	47,911,500	12.6212	12.529167	12.573173	12.97844	13.225422	13.69794	14.291123	12.603624	12.600723	12.599864	12.646283	12.682	12.95889	13.215714	13.419259	13.91381	12.56857	12.577019	12.572224	12.751198	12.948237	13.187593	13.845783	12.675259	12.557297	12.439889	12.563874	12.338322	12.337469	12.35139	12.662591	-0.091883	-0.143379	12.045583	25.377538	20.629735	12.645	12.584666	13.4265	13.886667	53.955105	12	13.29	63.514194	53.901822	42.190987	-36.485806	-28,227,000	0.037662	-1	14.624008	12.529167	0.312986	13.155138	11.903195	0.401095	12.638381	13.440571	11.83619	13.29	11.879333	12.584666	12.701111	12.508889	12.141111	13.068889	13.261112	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	1	-0.058879	47,911,500	0
TSLA	2016-12-09T00:00:00	12.812	12.922667	12.720667	12.724667	40,837,500	12.5914	12.551933	12.585867	12.96708	13.198364	13.67382	14.291737	12.645299	12.639137	12.6325	12.661348	12.692	12.95313	13.20509	13.407234	13.902847	12.603261	12.603956	12.590595	12.744671	12.937357	13.17005	13.831065	12.876309	12.770643	12.583021	12.593115	12.362517	12.332991	12.339454	12.632605	-0.068154	-0.128334	12.146987	26.06428	19.878036	12.557666	12.584666	13.4065	13.866667	58.451366	12	13.29	62.94576	64.806213	51.158471	-37.05424	-69,064,500	0.045752	-2	14.622754	12.551933	0.31632	13.184574	11.919292	0.377429	12.654916	13.409773	11.900059	13.29	11.879333	12.584666	12.762889	12.692444	12.565555	12.889778	12.960222	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	1	-0.095719	40,837,500	0
TSLA	2016-12-12T00:00:00	12.828667	12.961333	12.745333	12.853333	36,583,500	12.5668	12.564833	12.590853	12.951613	13.173004	13.655107	14.291903	12.681973	12.673597	12.66268	12.676559	12.702513	12.948249	13.195184	13.395778	13.892159	12.6464	12.630311	12.609272	12.739243	12.927629	13.153314	13.816508	12.961089	12.895559	12.720245	12.628108	12.396212	12.334715	12.331304	12.604302	-0.047457	-0.112159	12.34058	25.735549	19.077536	12.480667	12.584666	13.390833	13.851	59.392071	12	13.29	64.23773	63.565894	54.99732	-35.76227	-32,481,000	-0.00225	-1	14.621642	12.564833	0.322328	13.20949	11.920177	0.371524	12.671464	13.414511	11.928416	13.29	11.879333	12.584666	12.818445	12.714223	12.616445	12.916222	13.020444	12.957082	12.751125	12.584666	12.418207	12.181215	11.879333	13.29	0	-0.026738	0	36,583,500
TSLA	2016-12-13T00:00:00	13.21	13.418667	12.866667	12.878667	102,358,500	12.624	12.6205	12.604027	12.93088	13.153591	13.639027	14.295837	12.787578	12.771125	12.746883	12.725054	12.741551	12.958514	13.195574	13.392099	13.885371	12.763345	12.691756	12.656898	12.749376	12.928602	13.1445	13.805742	13.070143	13.038628	12.90169	12.695064	12.446519	12.348944	12.331182	12.57902	-0.000281	-0.089783	13.554567	31.219578	17.056976	12.709333	12.649	13.354833	13.770333	58.474986	12	13.418667	85.291346	70.824945	113.106246	-14.708654	69,877,500	0.044774	0	14.619198	12.6205	0.333175	13.286849	11.954151	0.376714	12.722753	13.476181	11.969324	13.418667	12	12.709333	12.845111	12.728889	12.62911	12.944889	13.061111	13.083861	12.876736	12.709333	12.541931	12.303595	12	13.418667	0	0.032374	102,358,500	0
TSLA	2016-12-14T00:00:00	13.246	13.533333	13.117333	13.249333	62,263,500	12.685933	12.670233	12.614027	12.91392	13.138916	13.618147	14.299287	12.879263	12.857466	12.82367	12.772413	12.780354	12.969788	13.196901	13.389206	13.879009	12.876436	12.751327	12.706281	12.761734	12.931034	13.136718	13.795296	13.200319	13.168993	13.083341	12.785129	12.508922	12.373565	12.338858	12.556744	0.039556	-0.063915	14.903431	30.947471	15.787328	12.766666	12.706333	13.354833	13.658667	56.981133	12	13.533333	81.260915	76.929997	131.42614	-18.739085	132,141,000	0.035837	1	14.617754	12.670233	0.349029	13.368291	11.972176	0.374809	12.772586	13.522205	12.022967	13.533333	12	12.766666	13.165111	12.911556	12.613111	13.463556	13.717111	13.171466	12.9476	12.766666	12.585733	12.328133	12	13.533333	0	0.082753	0	62,263,500
TSLA	2016-12-15T00:00:00	13.172	13.382667	13.159333	13.227333	48,294,000	12.7906	12.715733	12.63408	12.899413	13.126684	13.59686	14.2999	12.93781	12.914654	12.877259	12.808739	12.810481	12.977718	13.196246	13.384905	13.871974	12.964812	12.799114	12.749202	12.771855	12.931905	13.127883	13.784079	13.291595	13.256995	13.220047	12.887488	12.577601	12.404529	12.352808	12.537075	0.064413	-0.03825	16.155947	29.670582	15.135945	12.850333	12.706333	13.322	13.627333	51.244986	12	13.533333	76.434803	80.995688	111.073941	-23.565197	83,847,000	-0.020034	0	14.616575	12.715733	0.352309	13.420351	12.011116	0.371238	12.810625	13.553102	12.068149	13.533333	12	12.766666	13.298889	13.064445	12.882889	13.480444	13.714888	13.171466	12.9476	12.766666	12.585733	12.328133	12	13.533333	1	0.025413	0	48,294,000
TSLA	2016-12-16T00:00:00	13.499333	13.506	13.173333	13.205333	56,953,500	12.930733	12.761833	12.679787	12.9014	13.118222	13.579527	14.300383	13.050115	13.020959	12.972963	12.87152	12.86347	12.998173	13.204222	13.387171	13.868266	13.093673	12.873743	12.81576	12.795381	12.941711	13.125952	13.776114	13.416711	13.372154	13.352088	13.01896	12.658153	12.446013	12.3753	12.521284	0.109265	-0.008747	17.569558	30.122679	14.192811	12.856	12.706333	13.115333	13.478333	57.632393	12	13.533333	97.782644	85.159454	129.611221	-2.217356	140,800,500	-0.022012	1	14.615502	12.761833	0.3914	13.544633	11.979034	0.372238	12.876217	13.620693	12.13174	13.533333	12	12.766666	13.238	13.093333	13.014667	13.316667	13.461333	13.171466	12.9476	12.766666	12.585733	12.328133	12	13.533333	0	0.076261	56,953,500	0
TSLA	2016-12-19T00:00:00	13.515333	13.63	13.322667	13.499333	52,321,500	13.036933	12.820867	12.717573	12.90956	13.119964	13.56094	14.29953	13.143158	13.110845	13.056405	12.930048	12.913613	13.018454	13.212409	13.389709	13.864754	13.199964	12.945505	12.880033	12.819457	12.952161	13.124681	13.768302	13.523133	13.48937	13.47506	13.165013	12.747341	12.495711	12.404706	12.509287	0.144438	0.02189	19.125716	30.717296	13.367421	12.981667	12.754666	12.9505	13.217667	68.577085	12	13.63	92.965219	89.060889	131.991113	-7.034781	193,122,000	0.051843	2	14.614532	12.820867	0.412073	13.645012	11.996722	0.359762	12.937085	13.656609	12.217561	13.63	12	12.815	13.392889	13.279778	13.060222	13.612444	13.725555	13.24532	13.00734	12.815	12.62266	12.34882	12	13.63	0	0.119354	52,321,500	0
TSLA	2016-12-20T00:00:00	13.919333	13.933333	13.5	13.536667	70,336,500	13.189867	12.901767	12.79048	12.920013	13.129751	13.543607	14.301593	13.298393	13.257843	13.189163	13.019983	12.990976	13.053783	13.231012	13.400196	13.865298	13.3604	13.050121	12.972476	12.859056	12.973197	13.131777	13.764519	13.723674	13.670719	13.650691	13.337556	12.853302	12.559259	12.443846	12.502411	0.202576	0.058027	21.103407	33.904713	12.282782	13.284667	12.906333	12.884	13.203	73.468884	12	13.933333	99.275865	96.674576	163.383945	-0.724135	263,458,500	0.155702	3	14.61371	12.901767	0.460668	13.823103	11.98043	0.369809	13.030632	13.770251	12.291013	13.933333	12	12.966667	13.489333	13.348667	13.182	13.656	13.796666	13.477067	13.1948	12.966667	12.738533	12.413733	12	13.933333	0	0.155602	70,336,500	0
TSLA	2016-12-21T00:00:00	13.846667	14.148667	13.827333	13.896667	78,114,000	13.286867	12.956867	12.854293	12.930147	13.13408	13.528733	14.301253	13.408048	13.364902	13.290317	13.095137	13.056799	13.084876	13.247214	13.409037	13.865112	13.479818	13.140111	13.053721	12.895395	12.992064	13.137779	13.759993	13.898566	13.832542	13.809438	13.510982	12.967608	12.632782	12.489987	12.499977	0.240021	0.094426	23.266301	35.919458	11.535324	13.434667	13.074334	12.792833	13.128666	87.01265	12	14.148667	85.944774	92.728619	160.838443	-14.055226	185,344,500	0.036958	2	14.612703	12.956867	0.50469	13.966247	11.947487	0.352762	13.10835	13.813874	12.402826	14.148667	12	13.074334	13.784222	13.635111	13.350889	14.068445	14.217556	13.641582	13.327876	13.074334	12.820791	12.459815	12	14.148667	1	0.085816	0	78,114,000
TSLA	2016-12-22T00:00:00	13.896667	13.999333	13.766667	13.881333	46,666,500	13.3946	13.0079	12.91968	12.9394	13.140071	13.516233	14.302343	13.505772	13.461587	13.383602	13.168003	13.121404	13.116711	13.264304	13.418693	13.865426	13.590691	13.229616	13.133904	12.933298	13.012132	13.145064	13.755967	14.015097	13.961863	13.935845	13.676854	13.086361	12.714552	12.542366	12.50166	0.270611	0.129663	24.999941	34.292237	12.193969	13.447	13.074334	12.792833	13.128666	88.30213	12.167333	14.148667	87.28126	90.833966	131.836267	-12.71874	232,011,000	0.027224	3	14.612141	13.0079	0.545996	14.099892	11.915908	0.346143	13.183428	13.875713	12.491142	14.148667	12	13.074334	13.940889	13.733111	13.619555	14.054445	14.262223	13.641582	13.327876	13.074334	12.820791	12.459815	12	14.148667	0	0.12572	46,666,500	0
TSLA	2016-12-23T00:00:00	14.222667	14.23	13.847333	13.866667	70,057,500	13.535667	13.063533	12.985493	12.956867	13.154276	13.507933	14.30429	13.649151	13.599965	13.512689	13.263881	13.206116	13.160082	13.289524	13.434614	13.868981	13.741249	13.345308	13.234133	12.983622	13.040621	13.159053	13.755174	14.148529	14.101961	14.077825	13.846944	13.215144	12.807548	12.603106	12.508196	0.3175	0.167231	26.962903	36.222493	11.288207	13.548333	13.115	12.792833	13.128666	88.154142	12.178667	14.23	99.642535	90.95619	145.256359	-0.357465	302,068,500	0.061784	4	14.611684	13.063533	0.609895	14.283322	11.843744	0.338143	13.282403	13.958688	12.606117	14.23	12	13.115	13.887556	13.775778	13.65489	14.008444	14.120222	13.70372	13.37814	13.115	12.85186	12.47722	12	14.23	0	0.159209	70,057,500	0
TSLA	2016-12-27T00:00:00	14.635333	14.816667	14.294667	14.325333	88,735,500	13.716333	13.141567	13.07752	12.98756	13.176551	13.500547	14.30575	13.846387	13.788214	13.685403	13.388559	13.316056	13.217935	13.32494	13.45839	13.876606	13.941188	13.495003	13.361044	13.049444	13.079596	13.181378	13.758468	14.383578	14.327341	14.291879	14.042523	13.361148	12.916032	12.674833	12.52066	0.383537	0.210492	29.482031	43.130713	10.041363	13.967	13.408333	12.792833	13.128666	92.07896	12.333333	14.816667	92.697979	93.207258	183.323857	-7.302021	390,804,000	0.101137	5	14.611719	13.141567	0.703978	14.549522	11.733612	0.360952	13.411253	14.133158	12.689349	14.816667	12	13.408333	14.1	13.97	13.717333	14.352667	14.482666	14.151933	13.7407	13.408333	13.075967	12.602767	12	14.816667	0	0.187047	88,735,500	0
TSLA	2016-12-28T00:00:00	14.649333	14.92	14.48	14.768667	56,737,500	13.860267	13.242133	13.17144	13.021933	13.195609	13.493687	14.306217	14.006976	13.944781	13.8337	13.503175	13.418616	13.274068	13.359793	13.481973	13.884295	14.110824	13.6386	13.481953	13.114612	13.118354	13.204126	13.761887	14.636141	14.554473	14.514333	14.245457	13.517526	13.036213	12.755351	12.538414	0.432022	0.254798	31.922279	41.539838	9.228237	14.039667	13.46	12.792833	13.128666	90.373519	12.636	14.92	88.14943	93.496648	164.238335	-11.85057	447,541,500	0.143968	6	14.611755	13.242133	0.768923	14.779979	11.704287	0.352381	13.529166	14.233928	12.824404	14.92	12	13.46	14.582222	14.347778	14.060223	14.869777	15.104222	14.23088	13.80456	13.46	13.11544	12.62488	12	14.92	0	0.209912	0	56,737,500
TSLA	2016-12-29T00:00:00	14.312	14.613333	14.274667	14.570667	60,675,000	13.966867	13.3264	13.234133	13.042707	13.212169	13.486033	14.3038	14.067981	14.011548	13.907285	13.576704	13.487338	13.314771	13.384851	13.498409	13.888551	14.192958	13.740492	13.569688	13.165203	13.147732	13.22033	13.761944	14.711306	14.649226	14.632711	14.4169	13.668939	13.158039	12.839123	12.559568	0.438175	0.291473	33.320761	38.668415	12.378655	14.046667	13.46	12.718	13.128666	80.150857	12.720667	14.92	72.355266	84.400892	112.463397	-27.644734	386,866,500	0.110997	5	14.611451	13.3264	0.789984	14.906367	11.746433	0.361952	13.603721	14.327626	12.879817	14.92	12	13.46	14.683111	14.446222	14.24311	14.886222	15.123111	14.23088	13.80456	13.46	13.11544	12.62488	12	14.92	1	0.128413	0	60,675,000
TSLA	2016-12-30T00:00:00	14.246	14.5	14.112	14.42	69,639,000	14.074267	13.432433	13.288933	13.056213	13.227529	13.475773	14.29957	14.103585	14.054176	13.959395	13.637549	13.545696	13.35129	13.407513	13.513213	13.892107	14.243709	13.828073	13.647524	13.212391	13.174939	13.235379	13.761369	14.610035	14.610126	14.641659	14.545096	13.81056	13.278181	12.924167	12.58339	0.432738	0.319726	33.974995	35.900786	14.49334	14.121334	13.46	12.718	13.128666	78.295203	12.745333	14.92	69.006764	76.50382	86.581768	-30.993236	317,227,500	0.141722	4	14.611026	13.432433	0.762118	14.956669	11.908198	0.375238	13.664891	14.415367	12.914415	14.92	12	13.46	14.4	14.186667	14.061334	14.525333	14.738666	14.23088	13.80456	13.46	13.11544	12.62488	12	14.92	1	0.058089	0	69,639,000
TSLA	2017-01-03T00:00:00	14.466	14.688667	14.064	14.324	88,849,500	14.170933	13.550833	13.343173	13.080067	13.242258	13.47	14.29432	14.176068	14.129053	14.037334	13.712863	13.616489	13.395004	13.435368	13.53208	13.897818	14.314933	13.926508	13.738068	13.267676	13.20753	13.254988	13.763025	14.49299	14.546826	14.632315	14.645852	13.948033	13.398761	13.011684	12.610312	0.441096	0.344	34.866916	35.271761	12.893344	14.21	13.46	12.762	13.128666	79.907466	12.866667	14.92	77.889587	73.083872	84.420032	-22.110413	406,077,000	0.177603	5	14.610811	13.550833	0.727028	15.004889	12.096777	0.404428	13.741187	14.550044	12.93233	14.92	12.167333	13.543666	14.286	14.072001	13.898001	14.46	14.674	14.270371	13.868481	13.543666	13.218852	12.756403	12.167333	14.92	0	0.097671	88,849,500	0
TSLA	2017-01-04T00:00:00	15.132667	15.2	14.287333	14.316667	168,202,500	14.332667	13.6848	13.425493	13.115933	13.261449	13.471387	14.290543	14.367388	14.311528	14.205847	13.841936	13.733118	13.463148	13.480033	13.563775	13.910105	14.489794	14.077159	13.875721	13.34817	13.257277	13.287912	13.771367	14.635195	14.651803	14.743387	14.768628	14.098623	13.530166	13.107658	12.642456	0.495799	0.37436	36.33792	38.343275	10.985215	14.483334	13.6	12.788666	13.128666	81.804162	13.117333	15.2	96.76697	81.221107	108.962224	-3.23303	574,279,500	0.252546	6	14.61227	13.6848	0.760248	15.205297	12.164304	0.427476	13.873709	14.728661	13.018756	15.2	12.178667	13.689333	14.406222	14.123777	13.781555	14.748445	15.03089	14.486965	14.045851	13.689333	13.332816	12.825232	12.178667	15.2	0	0.131026	168,202,500	0
TSLA	2017-01-05T00:00:00	15.116667	15.165333	14.796667	15.094667	88,675,500	14.4524	13.821133	13.52464	13.14792	13.279591	13.472147	14.288047	14.517243	14.457917	14.345973	13.957821	13.839545	13.527992	13.523103	13.594525	13.92211	14.632339	14.213527	14.005811	13.426631	13.306099	13.320492	13.779587	14.9134	14.850506	14.900303	14.9007	14.256473	13.668674	13.20998	12.679132	0.531731	0.405834	37.703852	36.024066	10.32077	14.483334	13.6	12.874166	13.128666	81.150108	13.159333	15.2	95.916383	90.19098	103.356931	-4.083617	485,604,000	0.269415	5	14.613013	13.821133	0.760318	15.341768	12.300498	0.424095	13.992086	14.840276	13.143895	15.2	12.333333	13.766666	14.873333	14.546666	13.960666	15.459333	15.786	14.523466	14.104933	13.766666	13.4284	12.9468	12.333333	15.2	1	0.058889	88,675,500	0
TSLA	2017-01-06T00:00:00	15.267333	15.354	15.03	15.128667	82,918,500	14.594467	13.940667	13.630267	13.18348	13.301253	13.474427	14.29019	14.667261	14.605083	14.487721	14.076867	13.949375	13.596201	13.569004	13.62765	13.935496	14.780509	14.35126	14.139865	13.509745	13.358408	13.35604	13.789331	15.219847	15.10197	15.072506	15.046286	14.421273	13.813576	13.318855	12.720338	0.565843	0.437836	39.185692	37.226475	9.761934	14.600667	13.677	12.874166	13.128666	84.022544	13.173333	15.354	96.025663	96.236339	101.658021	-3.974337	568,522,500	0.242064	6	14.613912	13.940667	0.791311	15.523288	12.358045	0.431286	14.113538	14.976109	13.250967	15.354	12.636	13.995	15.026222	14.887112	14.657557	15.255777	15.394888	14.712552	14.315724	13.995	13.674276	13.217652	12.636	15.354	0	0.096917	82,918,500	0
TSLA	2017-01-09T00:00:00	15.418667	15.461333	15.2	15.264667	59,692,500	14.746667	14.070633	13.762	13.2222	13.324418	13.47954	14.291367	14.817542	14.753008	14.630943	14.198849	14.062397	13.66767	13.617679	13.663116	13.950254	14.930364	14.492022	14.277434	13.597399	13.414129	13.39454	13.80056	15.457469	15.34274	15.250288	15.200759	14.593753	13.964776	13.434233	12.766019	0.598192	0.469907	40.67888	37.39919	9.323422	14.762667	13.730667	12.889167	13.128666	83.053992	13.322667	15.461333	98.004998	96.649014	96.576962	-1.995002	628,215,000	0.23943	7	14.614708	14.070633	0.810671	15.691975	12.449292	0.426095	14.237836	15.090026	13.385645	15.461333	12.720667	14.091	15.217111	15.080222	14.893111	15.404222	15.541111	14.814536	14.414399	14.091	13.767601	13.307169	12.720667	15.461333	0	0.128947	59,692,500	0
TSLA	2017-01-10T00:00:00	15.324667	15.466667	15.126	15.466667	54,900,000	14.856867	14.196267	13.891067	13.25668	13.345253	13.48396	14.291237	14.918967	14.856946	14.73767	14.301196	14.159495	13.732651	13.6626	13.696018	13.963929	15.035455	14.611454	14.397639	13.679849	13.466768	13.431077	13.810841	15.550193	15.492407	15.404135	15.340348	14.766146	14.118147	13.553336	12.815188	0.609221	0.49777	41.739707	35.180642	10.058911	14.765334	13.733334	12.870667	13.128666	80.344398	13.5	15.466667	92.779653	95.603438	79.711052	-7.220347	573,315,000	0.246133	6	14.615353	14.196267	0.799978	15.796222	12.596311	0.428476	14.341344	15.198296	13.484391	15.466667	12.745333	14.106	15.36	15.258667	15.098667	15.52	15.621333	14.824432	14.427117	14.106	13.784882	13.327698	12.745333	15.466667	1	0.055688	0	54,900,000
TSLA	2017-01-11T00:00:00	15.315333	15.332	15.112	15.271333	54,762,000	14.924867	14.3206	14.005547	13.29636	13.365058	13.488107	14.291103	14.998241	14.940289	14.826541	14.39339	14.248405	13.794717	13.706093	13.728084	13.977376	15.118812	14.718032	14.507198	13.76058	13.518612	13.467342	13.821031	15.541289	15.529804	15.510057	15.453134	14.932376	14.271526	13.67483	12.867238	0.610175	0.520251	42.660662	33.78675	9.9125	14.765334	13.817	12.854	13.128666	76.98456	13.766667	15.466667	91.09801	93.960887	65.271795	-8.90199	518,553,000	0.28059	5	14.615986	14.3206	0.768872	15.858345	12.782856	0.413238	14.434104	15.260581	13.607628	15.466667	12.866667	14.166667	15.305778	15.144889	14.965111	15.485556	15.646445	14.853067	14.473467	14.166667	13.859867	13.423067	12.866667	15.466667	1	-0.007227	54,762,000	0
TSLA	2017-01-12T00:00:00	15.306	15.38	15.038667	15.270667	56,853,000	14.990533	14.4254	14.122187	13.33884	13.383369	13.491167	14.292003	15.059792	15.006782	14.900304	14.476355	14.329759	13.853983	13.748195	13.759329	13.990596	15.188109	14.811879	14.607233	13.83939	13.569689	13.50334	13.83113	15.470832	15.496906	15.55136	15.537791	15.087095	14.422107	13.797778	12.921688	0.603224	0.536846	43.167672	31.688899	10.631016	14.765334	13.822667	12.714333	13.128666	78.916779	13.766667	15.466667	90.548974	91.475546	56.628553	-9.451026	461,700,000	0.294717	4	14.616634	14.4254	0.752191	15.929783	12.921017	0.414667	14.517142	15.346475	13.687809	15.466667	13.117333	14.292	15.253111	15.174223	15.033112	15.394222	15.473111	14.912224	14.569222	14.292	14.014779	13.620091	13.117333	15.466667	1	-0.060983	56,853,000	0
TSLA	2017-01-13T00:00:00	15.85	15.856667	15.306	15.333333	91,395,000	15.144333	14.5556	14.24112	13.401453	13.41176	13.501047	14.294663	15.217834	15.160094	15.046411	14.601232	14.446701	13.932258	13.803506	13.800729	14.009098	15.344376	14.947556	14.740142	13.937867	13.634601	13.550049	13.846632	15.555795	15.567233	15.637422	15.637282	15.241983	14.576976	13.927127	12.980241	0.6343	0.556337	44.287169	37.031947	9.595858	14.960333	14.095	12.667166	13.128666	82.368549	13.847333	15.856667	99.668239	93.771741	75.25999	-0.331761	553,095,000	0.366938	5	14.618493	14.5556	0.762596	16.080792	13.030408	0.437381	14.644081	15.518843	13.769319	15.856667	13.159333	14.508	15.241556	15.103111	14.900222	15.444444	15.582889	15.220096	14.826285	14.508	14.189715	13.736563	13.159333	15.856667	0	-0.00664	91,395,000	0
TSLA	2017-01-17T00:00:00	15.705333	15.997333	15.624667	15.78	69,262,500	15.290267	14.682267	14.35656	13.464867	13.437813	13.508207	14.293993	15.315334	15.259229	15.147784	14.701605	14.543518	14.00179	13.853554	13.838444	14.025976	15.446376	15.057054	14.852773	14.028215	13.694958	13.593698	13.860669	15.680543	15.658358	15.720682	15.733481	15.389917	14.730094	14.059292	13.041712	0.639879	0.573045	45.486419	37.079257	8.960007	15.142333	14.316666	12.614833	13.128666	76.140088	14.064	15.997333	84.896554	91.704589	71.677264	-15.103446	483,832,500	0.364103	4	14.619733	14.682267	0.730398	16.143063	13.22147	0.436667	14.745153	15.618486	13.87182	15.997333	13.173333	14.585333	15.670889	15.485111	15.120222	16.035778	16.221556	15.330869	14.918565	14.585333	14.252101	13.777669	13.173333	15.997333	1	-0.060143	0	69,262,500
TSLA	2017-01-18T00:00:00	15.890667	15.980667	15.705333	15.776667	56,535,000	15.432733	14.801833	14.479707	13.532787	13.471289	13.5187	14.291117	15.4304	15.374036	15.262073	14.809701	14.647145	14.075864	13.907162	13.879082	14.04453	15.555539	15.17214	14.970782	14.123344	13.759506	13.640876	13.876556	15.84758	15.790353	15.820957	15.838477	15.53406	14.883198	14.194321	13.106371	0.651742	0.588784	46.600008	35.222246	8.51127	15.397	14.359	12.614833	13.128666	74.060818	14.064	15.997333	94.482811	93.015868	67.646781	-5.517189	540,367,500	0.340256	5	14.620915	14.801833	0.722245	16.246324	13.357342	0.413905	14.854249	15.682059	14.02644	15.997333	13.322667	14.66	15.775777	15.554222	15.403112	15.926888	16.148443	15.366112	14.97561	14.66	14.344389	13.895046	13.322667	15.997333	0	-0.005588	56,535,000	0
TSLA	2017-01-19T00:00:00	16.250668	16.578667	16.049999	16.483334	115,984,500	15.544533	14.9386	14.616587	13.60372	13.506604	13.5339	14.287213	15.594454	15.533423	15.414165	14.940698	14.770493	14.16115	13.968834	13.926044	14.066482	15.704255	15.310124	15.107009	14.229928	13.832648	13.694974	13.896054	16.071472	15.990919	15.970011	15.968556	15.682234	15.040926	14.334172	13.175229	0.682327	0.607493	48.221421	41.361952	7.50043	15.804333	14.662	12.571166	13.128666	77.098375	14.064	16.578667	86.956556	88.77864	82.949531	-13.043444	656,352,000	0.299134	6	14.62402	14.9386	0.724789	16.388178	13.489022	0.431619	14.987241	15.850479	14.124004	16.578667	13.5	15.039333	15.858889	15.737111	15.583555	16.012445	16.134223	15.852101	15.402616	15.039333	14.676051	14.158835	13.5	16.578667	0	0.041085	0	115,984,500
TSLA	2017-01-20T00:00:00	16.315332	16.4	16.200666	16.364	63,064,500	15.6644	15.0584	14.7408	13.672413	13.534187	13.550393	14.280317	15.73863	15.675588	15.552806	15.065665	14.889327	14.245628	14.030584	13.973357	14.088858	15.8444	15.441241	15.237682	14.336266	13.906562	13.750052	13.916234	16.28259	16.209659	16.148647	16.108516	15.832495	15.202159	14.478014	13.248012	0.703672	0.626729	49.727017	39.883993	7.232422	15.808667	14.722667	12.532666	13.128666	87.347713	14.064	16.578667	89.528064	90.322477	74.913502	-10.471936	719,416,500	0.263565	7	14.62577	15.0584	0.745178	16.548756	13.568044	0.419095	15.113726	15.951917	14.275536	16.578667	13.766667	15.172667	16.293111	16.007556	15.764444	16.536223	16.821779	15.915035	15.504483	15.172667	14.840851	14.368435	13.766667	16.578667	0	0.080785	0	63,064,500
TSLA	2017-01-23T00:00:00	16.594667	16.726	16.366667	16.389999	93,943,500	15.797133	15.1958	14.874747	13.744387	13.567529	13.572873	14.277557	15.909837	15.842694	15.713092	15.204665	15.020507	14.337747	14.098059	14.025264	14.113792	16.01354	15.587552	15.380287	14.450864	13.987101	13.810335	13.939263	16.520605	16.43621	16.362403	16.260421	15.98885	15.369841	14.6273	13.325179	0.73466	0.648315	51.383462	42.785406	6.701162	15.882333	14.921667	12.679167	13.128666	90.55949	14.064	16.726	95.066401	90.517007	80.798765	-4.933599	813,360,000	0.321979	8	14.628801	15.1958	0.763122	16.722045	13.669555	0.420714	15.254768	16.096197	14.41334	16.726	13.766667	15.246334	16.305333	16.210666	16.106	16.409999	16.504666	16.027597	15.595535	15.246334	14.897132	14.399965	13.766667	16.726	0	0.114324	93,943,500	0
TSLA	2017-01-24T00:00:00	16.974001	16.986668	16.643333	16.666668	74,482,500	15.952667	15.349667	15.026827	13.830453	13.608551	13.60172	14.27907	16.12267	16.048386	15.907078	15.365514	15.170776	14.44113	14.173742	14.083655	14.142251	16.227515	15.756905	15.541768	14.577515	14.076745	13.877684	13.966093	16.808339	16.712522	16.624699	16.442929	16.156572	15.547673	14.784434	13.407472	0.780826	0.674817	53.099792	44.450151	6.230684	16.012667	15.073	12.7365	13.128666	91.051915	14.287333	16.986668	99.530747	94.708404	87.228186	-0.469253	887,842,500	0.356826	9	14.631659	15.349667	0.796886	16.943438	13.755895	0.404095	15.418505	16.226695	14.610314	16.986668	13.847333	15.417	16.562445	16.39889	16.203112	16.758223	16.921778	16.245785	15.787442	15.417	15.046559	14.519151	13.847333	16.986668	0	0.142429	74,482,500	0
TSLA	2017-01-25T00:00:00	16.964666	17.230667	16.786667	17.153999	77,139,000	16.116667	15.486767	15.16544	13.922613	13.65608	13.630027	14.280587	16.291069	16.214982	16.069784	15.510891	15.308767	14.540092	14.247188	14.140704	14.170335	16.411515	15.910714	15.690833	14.700426	14.165064	13.944277	13.992815	17.044857	16.956163	16.86947	16.634168	16.327707	15.73124	14.947298	13.494032	0.807353	0.701324	54.842758	45.278794	5.739186	16.134667	15.202	12.778333	13.063	88.209044	14.796667	17.230667	89.071457	94.556202	84.416561	-10.928543	810,703,500	0.302651	8	14.6346	15.486767	0.82805	17.142867	13.830666	0.370619	15.565758	16.306996	14.82452	17.230667	14.064	15.647334	16.868001	16.749334	16.524666	17.092668	17.211335	16.483334	16.021	15.647334	15.273667	14.741667	14.064	17.230667	1	0.065746	0	77,139,000
TSLA	2017-01-26T00:00:00	16.834	17.049334	16.716667	16.952667	47,281,500	16.268533	15.5967	15.298187	14.00788	13.705769	13.66452	14.28215	16.399655	16.327531	16.187356	15.631174	15.426093	14.630049	14.315262	14.194037	14.196839	16.541939	16.039022	15.819184	14.814598	14.248693	14.007722	14.018223	17.139874	17.081095	17.037986	16.808137	16.493803	15.914122	15.112363	13.583731	0.808512	0.722762	56.136902	42.569274	6.65492	16.268333	15.276667	12.781166	13.063	84.182514	15.03	17.230667	81.975128	90.192444	71.663113	-18.024872	763,422,000	0.284056	7	14.636298	15.5967	0.854587	17.305875	13.887526	0.368048	15.686543	16.422638	14.950448	17.230667	14.064	15.647334	16.994	16.757333	16.55	17.201333	17.438	16.483334	16.021	15.647334	15.273667	14.741667	14.064	17.230667	1	-0.000147	0	47,281,500
TSLA	2017-01-27T00:00:00	16.863333	16.866667	16.568001	16.758667	47,494,500	16.424267	15.7074	15.415947	14.103213	13.751991	13.7013	14.281623	16.492391	16.424949	16.291352	15.743188	15.53665	14.717629	14.382316	14.246894	14.223372	16.650085	16.159654	15.93958	14.926576	14.331787	14.071065	14.043906	17.11635	17.10491	17.126608	16.961069	16.651157	16.09407	15.278128	13.676079	0.802546	0.738719	56.655745	40.241032	9.013386	16.427667	15.365334	12.868166	13.063	83.379734	15.038667	17.230667	83.242048	84.762878	61.320655	-16.757952	810,916,500	0.324882	8	14.638024	15.7074	0.86869	17.444781	13.97002	0.366238	15.798618	16.531094	15.066142	17.230667	14.064	15.647334	16.866667	16.684	16.534	17.016666	17.199333	16.483334	16.021	15.647334	15.273667	14.741667	14.064	17.230667	0	0.043516	47,494,500	0
TSLA	2017-01-30T00:00:00	16.708668	17.019333	16.473333	16.835333	57,016,500	16.510133	15.827233	15.530427	14.19236	13.796907	13.733167	14.281213	16.535646	16.476535	16.355555	15.830959	15.626805	14.795709	14.443536	14.295642	14.248101	16.701794	16.255013	16.03902	15.028751	14.409594	14.130616	14.068056	16.982669	17.027418	17.123553	17.073168	16.792175	16.265246	15.441008	13.769893	0.776388	0.746253	57.288121	39.047278	8.137197	16.468	15.498667	13.0955	13.063	76.942342	15.038667	17.230667	76.186165	80.46778	53.323767	-23.813835	753,900,000	0.351639	7	14.639949	15.827233	0.830537	17.488306	14.16616	0.386571	15.88529	16.658432	15.112147	17.230667	14.064	15.647334	16.766	16.665333	16.467334	16.963999	17.064666	16.483334	16.021	15.647334	15.273667	14.741667	14.064	17.230667	1	-0.01937	0	57,016,500
TSLA	2017-01-31T00:00:00	16.795334	17.059334	16.513332	16.615999	61,741,500	16.619134	15.9547	15.646373	14.283027	13.841724	13.766647	14.280353	16.587584	16.534498	16.423213	15.91863	15.716692	14.874125	14.505425	14.345141	14.273447	16.753649	16.347213	16.13632	15.130828	14.4885	14.191253	14.093072	16.862635	16.925238	17.080259	17.150534	16.918281	16.4272	15.600869	13.865068	0.75396	0.747794	57.914732	36.041166	7.36606	16.640333	15.498667	13.2545	13.063	80.810028	15.038667	17.230667	80.13991	79.856041	49.402559	-19.86009	815,641,500	0.369088	8	14.642116	15.9547	0.768388	17.491477	14.417923	0.401238	15.971961	16.774437	15.169484	17.230667	14.064	15.647334	16.733778	16.448223	16.187778	16.994223	17.279778	16.483334	16.021	15.647334	15.273667	14.741667	14.064	17.230667	0	0.02696	61,741,500	0
TSLA	2017-02-01T00:00:00	16.615999	16.879999	16.603333	16.870001	59,382,000	16.691667	16.0622	15.742107	14.3638	13.88528	13.801233	14.278807	16.593267	16.549317	16.452872	15.982027	15.785869	14.942434	14.560967	14.390109	14.296756	16.753079	16.410194	16.210907	15.222317	14.561507	14.247676	14.116312	16.737571	16.79559	16.979232	17.182511	17.022997	16.5754	15.75451	13.960398	0.71349	0.740933	58.496585	34.268995	7.003865	16.715667	15.539	13.260667	13.063	75.436716	15.038667	17.230667	71.958587	76.094887	38.276874	-28.041413	756,259,500	0.322775	7	14.644023	16.0622	0.696153	17.454506	14.669894	0.405286	16.033298	16.843869	15.222726	17.230667	14.287333	15.759	16.789333	16.519333	16.243332	17.065334	17.335335	16.53604	16.106313	15.759	15.411686	14.917206	14.287333	17.230667	1	-0.033564	0	59,382,000
TSLA	2017-02-02T00:00:00	16.77	16.827999	16.514	16.556	37,497,000	16.7436	16.144067	15.827493	14.452507	13.934204	13.839287	14.2802	16.628614	16.589441	16.501661	16.053661	15.861572	15.014103	14.619099	14.437235	14.321365	16.767321	16.477603	16.289975	15.316678	14.637421	14.306464	14.1411	16.687916	16.72575	16.885084	17.191917	17.111879	16.712183	15.902845	14.05605	0.685937	0.729934	58.565042	32.326239	8.219673	16.798667	15.647334	13.331666	13.063	77.097698	15.306	17.230667	76.065129	76.054542	34.260376	-23.934871	793,756,500	0.265331	8	14.645319	16.144067	0.677101	17.49827	14.789864	0.403333	16.10346	16.910126	15.296793	17.230667	14.796667	16.013667	16.699777	16.519555	16.42311	16.796221	16.976444	16.656243	16.300879	16.013667	15.726455	15.317543	14.796667	17.230667	0	0.014857	37,497,000	0
TSLA	2017-02-03T00:00:00	16.755333	16.812	16.645332	16.794001	32,800,500	16.7876	16.226	15.911733	14.541587	13.9852	13.87464	14.280653	16.653957	16.619603	16.540688	16.117449	15.930323	15.082387	14.675316	14.483138	14.345583	16.769455	16.535819	16.361348	15.406985	14.711661	14.364207	14.165728	16.687348	16.698904	16.810608	17.180029	17.186826	16.837133	16.04512	14.15147	0.655363	0.71502	58.628609	31.311557	7.961667	16.852	15.647334	13.687667	13.348	70.840944	15.624667	17.230667	70.402604	72.808773	32.227269	-29.597396	760,956,000	0.234467	7	14.646444	16.226	0.644601	17.515202	14.936798	0.375905	16.165543	16.917353	15.413733	17.230667	15.03	16.130333	16.704	16.580001	16.390001	16.894	17.017999	16.71131	16.390012	16.130333	15.870655	15.500943	15.03	17.230667	1	-0.043818	0	32,800,500
TSLA	2017-02-06T00:00:00	17.184668	17.188	16.708668	16.733334	53,437,500	16.8466	16.321867	16.02664	14.630387	14.037351	13.915787	14.283813	16.760099	16.722342	16.639762	16.214469	16.026811	15.164829	14.741351	14.536634	14.373833	16.841649	16.627121	16.459266	15.510635	14.795858	14.429752	14.194624	16.843375	16.813352	16.845565	17.184276	17.26216	16.958523	16.1854	14.248047	0.658189	0.703654	59.158547	35.487515	7.256235	16.852	15.647334	13.749833	13.399666	80.108517	15.705333	17.230667	96.984299	81.150677	45.328116	-3.015701	814,393,500	0.251111	8	14.648646	16.321867	0.637053	17.595972	15.047761	0.383524	16.262602	17.02965	15.495555	17.230667	15.038667	16.134667	16.737555	16.66311	16.570887	16.829778	16.904223	16.713355	16.393323	16.134667	15.876011	15.507755	15.038667	17.230667	0	0.006234	53,437,500	0
TSLA	2017-02-07T00:00:00	17.165333	17.333332	17.094667	17.212667	63,672,000	16.865733	16.4092	16.143413	14.716173	14.08528	13.9565	14.285057	16.841146	16.802886	16.720619	16.300911	16.114389	15.24328	14.80514	14.588687	14.401609	16.8996	16.707451	16.546858	15.610045	14.878173	14.4941	14.223296	17.044284	16.975408	16.935686	17.197803	17.335575	17.075505	16.322855	14.345216	0.65136	0.693195	59.804372	36.639835	6.927126	16.903333	15.698666	13.753333	13.399666	77.822963	16.049999	17.333332	86.909143	84.765348	51.374455	-13.090857	750,721,500	0.198166	7	14.651246	16.4092	0.626352	17.661903	15.156497	0.380905	16.348577	17.110386	15.586768	17.333332	15.038667	16.185999	17.027112	16.866224	16.54778	17.345556	17.506444	16.791791	16.45677	16.185999	15.915229	15.529725	15.038667	17.333332	1	-0.051002	0	63,672,000
TSLA	2017-02-08T00:00:00	17.472	17.557333	17.08	17.156668	58,995,000	16.916467	16.516567	16.263653	14.803413	14.141262	13.997607	14.288477	16.967317	16.924543	16.836216	16.407374	16.218821	15.330681	14.875321	14.645782	14.43216	17.00983	16.80867	16.649056	15.718117	14.967297	14.563714	14.255007	17.2982	17.206603	17.101464	17.240443	17.414105	17.192927	16.460612	14.443772	0.663051	0.687166	60.620321	37.555399	6.310643	17.015333	15.810667	13.790667	13.399666	77.294311	16.200666	17.557333	93.710107	92.534516	56.396877	-6.289893	809,716,500	0.220133	8	14.653942	16.516567	0.614594	17.745755	15.287379	0.365857	16.455569	17.187283	15.723855	17.557333	15.038667	16.298	17.197777	17.062223	16.959113	17.300887	17.436442	16.962928	16.595202	16.298	16.000797	15.577661	15.038667	17.557333	0	0.000315	58,995,000	0
TSLA	2017-02-09T00:00:00	17.946667	18.078667	17.743334	17.75	117,303,000	17.027733	16.648133	16.376213	14.900853	14.202693	14.04014	14.29363	17.163187	17.110384	17.007054	16.54731	16.351732	15.433269	14.956146	14.711146	14.467131	17.197139	16.94487	16.778519	15.841382	15.06744	14.641913	14.291406	17.643472	17.524339	17.364148	17.336232	17.507596	17.3178	16.603231	14.545198	0.702519	0.690237	61.773925	42.808509	5.625414	17.276	16.183	13.835	13.399666	80.810811	16.366667	18.078667	92.289721	90.969657	81.854505	-7.710279	927,019,500	0.193713	9	14.660189	16.648133	0.625461	17.899055	15.397212	0.394952	16.597579	17.387483	15.807674	18.078667	15.038667	16.558667	17.369778	17.182222	16.892445	17.659555	17.847111	17.361227	16.917387	16.558667	16.199947	15.689227	15.038667	18.078667	0	0.04419	117,303,000	0
TSLA	2017-02-10T00:00:00	17.948668	18.063334	17.740667	17.986	54,295,500	17.136267	16.780267	16.489493	15.007067	14.261778	14.082067	14.29955	17.320283	17.262799	17.151918	16.674706	16.474573	15.531912	15.034896	14.775256	14.501773	17.364582	17.06873	16.899477	15.960904	15.166018	14.719309	14.327775	17.948205	17.833113	17.654734	17.466966	17.611191	17.447093	16.749432	14.648999	0.725595	0.697308	62.831743	40.30196	5.344419	17.296	16.437667	14.041667	13.539666	78.565324	16.473333	18.078667	91.902046	92.633958	72.062201	-8.097954	981,315,000	0.181706	10	14.663075	16.780267	0.605836	17.991938	15.568595	0.388666	16.726254	17.503587	15.948921	18.078667	15.306	16.692333	17.922889	17.767111	17.587556	18.102444	18.258222	17.424317	17.019508	16.692333	16.365159	15.89935	15.306	18.078667	0	0.081483	0	54,295,500
TSLA	2017-02-13T00:00:00	18.706667	18.719334	18.034	18.049334	105,444,000	17.336067	16.9231	16.627067	15.128667	14.331342	14.132707	14.310513	17.59756	17.52532	17.39111	16.859429	16.646273	15.656412	15.131522	14.853106	14.543612	17.650109	17.252197	17.070029	16.105986	15.282989	14.810886	14.371627	18.373149	18.231599	18.043008	17.671965	17.740985	17.591447	16.905916	14.757761	0.795873	0.717021	64.180755	46.168488	4.644871	17.616667	16.874667	14.041667	13.539666	81.518233	16.473333	18.719334	99.436033	94.5426	96.643668	-0.563967	1,086,759,000	0.188991	11	14.669953	16.9231	0.703798	18.330696	15.515505	0.415714	16.914865	17.746293	16.083437	18.719334	15.624667	17.172	17.917556	17.771779	17.59489	18.094445	18.240222	17.988992	17.537171	17.172	16.80683	16.286926	15.624667	18.719334	0	0.11296	105,444,000	0
TSLA	2017-02-14T00:00:00	18.732	19.159332	18.573999	18.601999	110,178,000	17.529733	17.074434	16.7596	15.2608	14.401333	14.183213	14.32392	17.824448	17.744717	17.597401	17.029663	16.806713	15.777023	15.226271	14.929915	14.585288	17.903915	17.424473	17.231947	16.247293	15.398795	14.901961	14.415622	18.747149	18.606354	18.429228	17.922215	17.888884	17.746179	17.070421	14.87103	0.843885	0.742394	65.611957	48.973253	4.195671	17.836666	17.099	14.138833	13.616666	81.962823	16.473333	19.159332	84.090391	91.80949	104.715835	-15.909609	1,196,937,000	0.175191	12	14.677161	17.074434	0.751925	18.578283	15.570584	0.425809	17.087925	17.939544	16.236307	19.159332	15.705333	17.432333	18.486667	18.254	17.801334	18.939334	19.172	18.344188	17.839904	17.432333	17.024761	16.444489	15.705333	19.159332	0	0.139308	110,178,000	0
TSLA	2017-02-15T00:00:00	18.650667	18.816	18.429333	18.666668	74,218,500	17.7332	17.212434	16.89264	15.391853	14.468667	14.2321	14.336573	17.989692	17.909435	17.759442	17.177027	16.948556	15.889715	15.316387	15.003594	14.62574	18.107722	17.574591	17.377414	16.380229	15.51062	14.990425	14.458674	18.965655	18.861135	18.733451	18.181202	18.044106	17.905354	17.239505	14.987934	0.865396	0.766994	66.333314	45.820806	6.333945	17.902332	17.099	14.246667	13.670333	83.451963	16.473333	19.159332	81.06235	88.196258	84.062747	-18.93765	1,122,718,500	0.166706	11	14.681904	17.212434	0.776116	18.764665	15.660202	0.429666	17.236758	18.09609	16.377425	19.159332	16.049999	17.604666	18.821777	18.484222	18.236444	19.069555	19.40711	18.42553	17.971567	17.604666	17.237764	16.715397	16.049999	19.159332	1	0.06114	0	74,218,500
TSLA	2017-02-16T00:00:00	17.93	18.666668	17.9	18.506666	106,159,500	17.8492	17.2964	16.997227	15.501387	14.529982	14.2731	14.348783	17.977753	17.913174	17.785682	17.245479	17.024052	15.969727	15.385166	15.061542	14.658618	18.143503	17.64293	17.45721	16.479764	15.601708	15.063651	14.49443	18.792099	18.784371	18.791694	18.370252	18.179819	18.052008	17.402869	15.105074	0.814898	0.776575	65.071	40.283811	13.911756	17.934	17.099	14.249334	13.673	65.655568	16.473333	19.159332	54.231852	73.128197	52.69873	-45.768148	1,016,559,000	0.11778	10	14.687441	17.2964	0.757199	18.810798	15.782002	0.463095	17.302781	18.228971	16.376591	19.159332	16.200666	17.679999	18.632	18.448	18.245333	18.834667	19.018667	18.461087	18.029122	17.679999	17.330877	16.833821	16.200666	19.159332	1	-0.006	0	106,159,500
TSLA	2017-02-17T00:00:00	18.148666	18.192667	17.610001	17.719999	93,856,500	17.988534	17.388067	17.110933	15.61656	14.596205	14.31526	14.36534	18.011936	17.955991	17.841525	17.327587	17.110561	16.055175	15.45789	15.122673	14.693345	18.197952	17.724099	17.545783	16.583579	15.696936	15.140395	14.532239	18.47963	18.580229	18.724879	18.509258	18.2999	18.188689	17.561503	15.223022	0.783492	0.777958	63.014684	36.658211	17.139141	18.119666	17.099	14.291167	13.673	70.745239	16.513332	19.159332	61.804009	65.699403	38.034897	-38.195991	1,110,415,500	0.164448	11	14.692649	17.388067	0.743019	18.874104	15.902029	0.465714	17.383341	18.31477	16.451913	19.159332	16.366667	17.763	18.165556	17.664444	17.398888	18.431112	18.932224	18.500263	18.092534	17.763	17.433465	16.964297	16.366667	19.159332	0	0.036625	93,856,500	0
TSLA	2017-02-21T00:00:00	18.492666	18.76	18.267332	18.363333	85,150,500	18.119333	17.482967	17.21664	15.72888	14.673182	14.36298	14.387293	18.108082	18.053568	17.941701	17.433503	17.216876	16.150763	15.537753	15.189406	14.731149	18.289612	17.829299	17.65207	16.696368	15.799475	15.223116	14.573307	18.301983	18.423663	18.657118	18.621574	18.411785	18.319685	17.717438	15.342741	0.777398	0.777846	61.784494	41.840689	15.557088	18.119666	17.232666	14.294	13.673	72.764612	16.514	19.159332	74.798402	63.611421	65.167074	-25.201598	1,195,566,000	0.142518	12	14.69783	17.482967	0.757419	18.997805	15.968128	0.470381	17.488991	18.429753	16.54823	19.159332	16.473333	17.816333	17.983778	17.774889	17.401112	18.357555	18.566444	18.525437	18.133281	17.816333	17.499385	17.048137	16.473333	19.159332	0	0.072887	85,150,500	0
TSLA	2017-02-22T00:00:00	18.233999	18.896667	18.173332	18.687332	131,325,000	18.2262	17.545967	17.317787	15.837173	14.749173	14.407807	14.40682	18.133266	18.086374	17.98667	17.506276	17.295117	16.232459	15.608706	15.249695	14.766003	18.310461	17.900825	17.730328	16.794608	15.89318	15.29977	14.611583	18.225397	18.307255	18.566975	18.689668	18.506379	18.438719	17.866467	15.462716	0.74313	0.770903	60.7865	39.425767	13.919849	18.384666	17.392	14.527667	13.868	71.248438	16.514	19.159332	65.02016	67.207523	57.606712	-34.97984	1,064,241,000	0.016104	11	14.70525	17.545967	0.765218	19.076403	16.01553	0.502286	17.559944	18.564516	16.555373	19.159332	16.473333	17.816333	18.506666	18.253332	18.013998	18.746	18.999334	18.525437	18.133281	17.816333	17.499385	17.048137	16.473333	19.159332	1	0.003526	0	131,325,000
TSLA	2017-02-23T00:00:00	17.066	17.643999	17.037333	17.6	223,728,000	18.1856	17.551033	17.3648	15.922253	14.810125	14.444667	14.42251	17.919812	17.900851	17.845028	17.466251	17.277492	16.265147	15.647056	15.285661	14.788889	18.099515	17.855114	17.71096	16.842797	15.95415	15.352407	14.638042	17.87917	17.95382	18.236239	18.632306	18.549669	18.525294	17.995022	15.577877	0.61464	0.73965	57.218323	33.200636	26.710998	18.098332	17.432333	14.729499	13.938333	53.069683	16.645332	19.159332	16.733002	52.183854	-20.602973	-83.266998	840,513,000	-0.100897	10	14.713659	17.551033	0.761493	19.07402	16.028047	0.565333	17.512902	18.643569	16.382235	19.159332	16.473333	17.816333	18.434666	17.972665	17.711331	18.696	19.158002	18.525437	18.133281	17.816333	17.499385	17.048137	16.473333	19.159332	1	-0.055795	0	223,728,000
TSLA	2017-02-24T00:00:00	17.133333	17.216667	16.68	16.844	122,574,000	18.104267	17.566	17.400107	16.008347	14.869182	14.47998	14.438613	17.762517	17.761303	17.735537	17.435986	17.266403	16.299193	15.686169	15.322249	14.812216	17.908194	17.815333	17.693155	16.89029	16.015287	15.405648	14.665016	17.416607	17.546321	17.813826	18.491757	18.552717	18.58348	18.10461	15.688449	0.512337	0.694188	53.286503	30.848217	29.536158	17.919666	17.604666	14.878	13.938333	53.877719	16.68	19.159332	18.284478	33.34588	-38.941397	-81.715522	963,087,000	-0.038388	11	14.718372	17.566	0.749506	19.065012	16.066988	0.591762	17.476753	18.660276	16.293229	19.159332	16.473333	17.816333	17.249111	16.854222	16.642444	17.460889	17.855777	18.525437	18.133281	17.816333	17.499385	17.048137	16.473333	19.159332	0	-0.006235	122,574,000	0
TSLA	2017-02-27T00:00:00	16.415333	16.557333	16.134001	16.544666	171,912,000	17.950933	17.5436	17.404107	16.072453	14.916311	14.501667	14.451037	17.49308	17.516581	17.532429	17.343199	17.200936	16.303748	15.705357	15.343894	14.828168	17.601115	17.705746	17.617403	16.90625	16.055975	15.443972	14.684685	16.795572	17.009251	17.294702	18.233631	18.50392	18.604855	18.188778	15.791537	0.369071	0.629164	50.156497	27.010362	32.658906	17.646667	17.646667	15.233166	14.229	42.549058	16.134001	19.159332	9.299213	14.772231	-82.798355	-90.700787	791,175,000	-0.030191	10	14.722994	17.5436	0.777773	19.099146	15.988054	0.628905	17.375665	18.633475	16.117856	19.159332	16.134001	17.646667	17.01	16.803333	16.473333	17.34	17.546667	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	1	-0.063831	0	171,912,000
TSLA	2017-02-28T00:00:00	16.666	16.733334	16.26	16.279333	91,171,500	17.746867	17.541467	17.40696	16.140853	14.965245	14.527387	14.465273	17.327664	17.36193	17.399132	17.281635	17.159787	16.317954	15.730637	15.370074	14.846455	17.367491	17.622165	17.560626	16.929527	16.102019	15.48683	14.706724	16.382333	16.588428	16.873327	17.918781	18.42256	18.599971	18.252417	15.888463	0.272616	0.557855	46.952618	27.617409	30.710045	17.515334	17.646667	15.265667	14.229	45.37141	16.134001	19.159332	17.584836	15.056176	-69.018411	-82.415164	882,346,500	0.009775	11	14.725797	17.541467	0.780238	19.101943	15.980991	0.645667	17.308078	18.599412	16.016744	19.159332	16.134001	17.646667	16.368889	16.180445	15.945557	16.603777	16.792221	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	0	-0.012756	91,171,500	0
TSLA	2017-03-01T00:00:00	16.667999	16.99	16.607332	16.945333	72,142,500	17.540466	17.5351	17.39472	16.210773	15.018542	14.555093	14.47941	17.195731	17.235761	17.28665	17.22585	17.121957	16.331681	15.755305	15.395776	14.864579	17.171333	17.538978	17.503783	16.950199	16.146829	15.529218	14.728642	16.234212	16.336791	16.552255	17.588387	18.316286	18.574352	18.298209	15.979466	0.194098	0.485103	43.644166	29.566037	29.193337	17.515334	17.646667	15.402	14.302666	42.101117	16.134001	19.159332	17.650908	14.844986	-54.927049	-82.349092	954,489,000	-0.017785	12	14.728012	17.5351	0.787136	19.109372	15.960828	0.638905	17.247118	18.524928	15.969308	19.159332	16.134001	17.646667	16.553111	16.372889	16.079778	16.846223	17.026445	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	0	0.030977	0	72,142,500
TSLA	2017-03-02T00:00:00	16.698668	16.885332	16.551332	16.647333	50,277,000	17.345267	17.539233	17.38408	16.27476	15.076436	14.58808	14.493473	17.096318	17.138107	17.196191	17.177925	17.089397	16.346072	15.78013	15.421576	14.882829	17.018279	17.459317	17.45024	16.969332	16.191042	15.571665	14.750724	16.288516	16.301494	16.355321	17.276831	18.194551	18.532209	18.329085	16.064964	0.132816	0.414646	40.575391	28.254391	28.642038	17.515334	17.646667	15.542834	14.433	36.567176	16.134001	19.159332	18.664624	17.96679	-57.624263	-81.335376	1,004,766,000	0.008001	13	14.729577	17.539233	0.782258	19.103748	15.974718	0.619429	17.194885	18.433742	15.956027	19.159332	16.134001	17.646667	16.75511	16.520221	16.372443	16.902889	17.137778	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	0	0.068214	50,277,000	0
TSLA	2017-03-03T00:00:00	16.771334	16.793333	16.6	16.716	43,791,000	17.2294	17.5393	17.381573	16.33988	15.132445	14.62472	14.50911	17.031321	17.071421	17.130828	17.140962	17.06493	16.362749	15.806214	15.448304	14.90162	16.913927	17.386184	17.403106	16.988806	16.235645	15.614898	14.773389	16.4572	16.387173	16.280665	17.005406	18.068546	18.478816	18.348328	16.145633	0.089086	0.349534	37.725815	27.494054	27.871269	17.515334	17.646667	15.668334	14.555	37.517664	16.134001	19.159332	21.066548	19.12736	-56.346064	-78.933452	1,048,557,000	0.01344	14	14.730988	17.5393	0.782189	19.103677	15.974923	0.610191	17.154547	18.374928	15.934165	19.159332	16.134001	17.646667	16.711777	16.538223	16.377778	16.872222	17.045777	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	0	0.09971	43,791,000	0
TSLA	2017-03-06T00:00:00	16.747334	16.780001	16.500668	16.527332	50,332,500	17.089267	17.5389	17.376933	16.39644	15.194453	14.658227	14.522457	16.974524	17.012496	17.071829	17.105177	17.0405	16.377831	15.830981	15.474027	14.919986	16.826279	17.310759	17.354318	17.004784	16.278142	15.65693	14.79566	16.611161	16.527898	16.314099	16.78476	17.944461	18.418192	18.357252	16.221726	0.051895	0.290006	35.265573	26.389094	28.1803	17.515334	17.646667	15.7725	14.555	25.397624	16.134001	19.159332	20.273241	20.001471	-58.35759	-79.726759	998,224,500	0.028243	13	14.732588	17.5389	0.782612	19.104125	15.973675	0.575095	17.115764	18.265955	15.965573	19.159332	16.134001	17.646667	16.721556	16.649778	16.528223	16.843111	16.914888	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	1	0.026141	50,332,500	0
TSLA	2017-03-07T00:00:00	16.572666	16.926001	16.554667	16.794666	51,892,500	16.897267	17.5083	17.371493	16.45096	15.252071	14.690553	14.533583	16.894152	16.932527	16.995035	17.056767	17.004513	16.385472	15.850499	15.495782	14.93643	16.732352	17.218736	17.292451	17.011695	16.314411	15.69484	14.81606	16.663655	16.604714	16.369532	16.599623	17.818974	18.351008	18.355871	16.293132	0.008231	0.233651	32.805795	27.092475	26.647147	16.889	17.646667	15.8965	14.555	23.866383	16.134001	18.896667	15.878332	19.072707	-56.346557	-84.121668	946,332,000	-0.024734	12	14.734093	17.5083	0.808721	19.125742	15.890858	0.55981	17.064041	18.18366	15.944421	19.159332	16.134001	17.646667	16.676001	16.572001	16.396667	16.851334	16.955334	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	1	-0.036891	0	51,892,500
TSLA	2017-03-08T00:00:00	16.458	16.671333	16.354668	16.466667	55,878,000	16.719667	17.472933	17.358	16.502187	15.308018	14.720793	14.542447	16.806922	16.846249	16.912414	17.002334	16.962473	16.388316	15.866486	15.514836	14.95157	16.652485	17.118708	17.222183	17.011971	16.346146	15.729839	14.835209	16.60017	16.593616	16.407782	16.439796	17.691242	18.276727	18.345337	16.36003	-0.035219	0.179877	30.802787	25.803232	28.384568	16.675334	17.646667	15.983334	14.555	23.675363	16.134001	18.896667	11.727778	15.959784	-66.363595	-88.272222	890,454,000	-0.021332	11	14.735609	17.472933	0.839394	19.151721	15.794146	0.55481	17.006323	18.115942	15.896703	19.159332	16.134001	17.646667	16.684444	16.442888	16.31311	16.814222	17.055779	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	1	-0.0906	0	55,878,000
TSLA	2017-03-09T00:00:00	16.326668	16.577333	16.200001	16.508667	58,189,500	16.645733	17.415667	17.346427	16.544267	15.358009	14.750567	14.552007	16.710871	16.75178	16.822299	16.94091	16.913565	16.385898	15.878596	15.530912	14.965253	16.581031	17.00954	17.142849	17.005088	16.372952	15.761638	14.852962	16.459072	16.496776	16.392477	16.298146	17.55757	18.19486	18.326434	16.422542	-0.079336	0.128034	29.243202	24.318232	29.109995	16.562	17.646667	16.0695	14.615334	27.577855	16.134001	18.896667	6.97395	11.526687	-70.93892	-93.02605	832,264,500	-0.051838	10	14.737066	17.415667	0.877658	19.170983	15.660351	0.527	16.941594	17.995594	15.887593	19.159332	16.134001	17.646667	16.494667	16.318001	16.178001	16.634666	16.811333	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	1	-0.136067	0	58,189,500
TSLA	2017-03-10T00:00:00	16.246	16.433332	16.200001	16.414	45,994,500	16.557	17.330633	17.325467	16.57648	15.41016	14.78202	14.5606	16.617897	16.65982	16.733638	16.877736	16.862214	16.380412	15.888264	15.545072	14.977996	16.508352	16.898143	17.058201	16.993391	16.396321	15.791251	14.869818	16.300109	16.362793	16.339079	16.177347	17.417038	18.104775	18.299432	16.480822	-0.119432	0.078541	27.795016	23.420628	28.035523	16.595	17.646667	16.127333	14.615334	22.323521	16.134001	18.896667	4.054036	7.585255	-71.413602	-95.945964	786,270,000	-0.083258	9	14.738156	17.330633	0.905449	19.141532	15.519735	0.502048	16.875347	17.879442	15.871251	19.159332	16.134001	17.646667	16.368001	16.158668	15.990668	16.536001	16.745333	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	1	-0.174262	0	45,994,500
TSLA	2017-03-13T00:00:00	16.411333	16.456667	16.185333	16.321333	45,339,000	16.5566	17.253767	17.311707	16.61172	15.46496	14.816827	14.569463	16.576584	16.614641	16.684053	16.835336	16.827531	16.381625	15.902029	15.562226	14.992258	16.481867	16.810591	16.987883	16.986915	16.422667	15.823514	14.888233	16.239171	16.283534	16.303118	16.099329	17.276335	18.01074	18.267471	16.536069	-0.136296	0.035574	26.390602	22.765824	26.796865	16.587667	17.646667	16.223	14.615334	18.064654	16.134001	18.896667	10.038573	7.022187	-62.940536	-89.961427	831,609,000	-0.075582	10	14.739348	17.253767	0.915421	19.084608	15.422925	0.477762	16.831155	17.786678	15.875631	19.159332	16.134001	17.646667	16.293111	16.15289	16.059779	16.386222	16.526443	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	0	-0.106046	45,339,000	0
TSLA	2017-03-14T00:00:00	17.200001	17.208	16.401333	16.407333	113,976,000	16.61	17.178433	17.31232	16.66948	15.524365	14.856093	14.580423	16.701267	16.72107	16.763429	16.868487	16.856182	16.413718	15.936186	15.594657	15.014226	16.598849	16.80547	16.97929	17.009985	16.468326	15.870706	14.914407	16.497139	16.462029	16.432878	16.119894	17.159222	17.927546	18.239287	16.591974	-0.085042	0.011451	25.546641	31.487004	23.47606	16.696667	17.646667	16.249667	14.615334	36.354062	16.134001	17.643999	70.596104	28.229571	-18.495293	-29.403896	945,585,000	-0.069567	11	14.743745	17.178433	0.84916	18.876753	15.480114	0.483714	16.866283	17.833711	15.898855	19.159332	16.134001	17.646667	16.351111	16.245555	16.079777	16.516889	16.622445	18.445354	18.003656	17.646667	17.289677	16.781422	16.134001	19.159332	0	-0.047192	113,976,000	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.