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.