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
| 2017-03-15T00:00:00
| 17.048668
| 17.4
| 16.951332
| 17.133333
| 79,962,000
| 16.648067
| 17.094267
| 17.307654
| 16.725533
| 15.58
| 14.890873
| 14.59132
| 16.770748
| 16.780633
| 16.807312
| 16.884867
| 16.870989
| 16.438618
| 15.965462
| 15.623449
| 15.034469
| 16.678607
| 16.793111
| 16.959009
| 17.024855
| 16.508439
| 15.914123
| 14.938967
| 16.840638
| 16.731585
| 16.623393
| 16.204099
| 17.05928
| 17.851503
| 18.212669
| 16.648191
| -0.055988
| -0.002037
| 25.096338
| 32.268265
| 21.853867
| 16.792666
| 17.646667
| 16.249667
| 14.615334
| 49.687372
| 16.134001
| 17.4
| 72.248655
| 50.96111
| 2.616499
| -27.751345
| 865,623,000
| -0.067685
| 10
| 14.746631
| 17.094267
| 0.766467
| 18.627201
| 15.561332
| 0.430286
| 16.883653
| 17.744224
| 16.023082
| 18.896667
| 16.134001
| 17.515334
| 16.936445
| 16.664889
| 16.129777
| 17.471556
| 17.743112
| 18.244678
| 17.841329
| 17.515334
| 17.189339
| 16.725211
| 16.134001
| 18.896667
| 1
| -0.096636
| 0
| 79,962,000
|
TSLA
| 2017-03-16T00:00:00
| 17.469999
| 17.716667
| 17.270666
| 17.493334
| 106,983,000
| 16.7252
| 17.035233
| 17.307573
| 16.785613
| 15.638133
| 14.93284
| 14.60426
| 16.910598
| 16.905972
| 16.909264
| 16.938061
| 16.917067
| 16.479064
| 16.005055
| 15.660015
| 15.058703
| 16.828049
| 16.828895
| 16.971498
| 17.05405
| 16.558176
| 15.965195
| 14.967611
| 17.249734
| 17.089448
| 16.896636
| 16.359041
| 16.987237
| 17.789536
| 18.191665
| 16.706374
| 0.001023
| -0.001425
| 25.188467
| 33.778078
| 19.674108
| 16.951
| 17.646667
| 16.300999
| 14.666666
| 55.384935
| 16.134001
| 17.716667
| 84.414412
| 75.753057
| 38.654457
| -15.585588
| 972,606,000
| -0.078729
| 11
| 14.751185
| 17.035233
| 0.680985
| 18.397203
| 15.673264
| 0.439666
| 16.939495
| 17.818828
| 16.060163
| 18.896667
| 16.134001
| 17.515334
| 17.133333
| 16.866667
| 16.684666
| 17.315334
| 17.582001
| 18.244678
| 17.841329
| 17.515334
| 17.189339
| 16.725211
| 16.134001
| 18.896667
| 0
| -0.038427
| 0
| 106,983,000
|
TSLA
| 2017-03-17T00:00:00
| 17.433332
| 17.688667
| 17.413334
| 17.6
| 97,462,500
| 16.7914
| 17.0104
| 17.28704
| 16.831627
| 15.696249
| 14.97378
| 14.61824
| 17.015145
| 17.001856
| 16.98989
| 16.983086
| 16.956779
| 16.516487
| 16.042642
| 15.69513
| 15.082332
| 16.9568
| 16.86681
| 16.981171
| 17.079451
| 16.605418
| 16.01471
| 14.995761
| 17.534022
| 17.388809
| 17.160987
| 16.550672
| 16.938118
| 17.739433
| 18.17497
| 16.766232
| 0.042753
| 0.00741
| 25.274015
| 32.345995
| 18.839988
| 16.951
| 17.646667
| 16.413
| 14.778666
| 70.820834
| 16.185333
| 17.716667
| 81.497521
| 79.386863
| 44.932489
| -18.502479
| 875,143,500
| -0.070993
| 10
| 14.755265
| 17.0104
| 0.655206
| 18.320812
| 15.699988
| 0.387952
| 16.986528
| 17.762432
| 16.210623
| 18.896667
| 16.134001
| 17.515334
| 17.485778
| 17.254888
| 17.039776
| 17.700889
| 17.931779
| 18.244678
| 17.841329
| 17.515334
| 17.189339
| 16.725211
| 16.134001
| 18.896667
| 1
| -0.088467
| 0
| 97,462,500
|
TSLA
| 2017-03-20T00:00:00
| 17.461332
| 17.636667
| 17.254667
| 17.373333
| 54,214,500
| 16.8628
| 16.976033
| 17.267547
| 16.87852
| 15.76056
| 15.01322
| 14.63256
| 17.104382
| 17.085397
| 17.06242
| 17.026563
| 16.995591
| 16.553539
| 16.079975
| 15.730104
| 15.106003
| 17.078606
| 16.909756
| 16.994578
| 17.104145
| 16.651868
| 16.063968
| 15.02405
| 17.667738
| 17.591829
| 17.39784
| 16.754064
| 16.909154
| 17.700037
| 18.162272
| 16.827545
| 0.077194
| 0.021367
| 24.91209
| 30.419055
| 20.192038
| 16.951
| 17.646667
| 16.7295
| 15.039333
| 67.896773
| 16.185333
| 17.716667
| 83.325985
| 83.079306
| 42.299755
| -16.674015
| 929,358,000
| -0.115534
| 11
| 14.757553
| 16.976033
| 0.608738
| 18.193509
| 15.758558
| 0.381428
| 17.031747
| 17.794604
| 16.26889
| 18.896667
| 16.134001
| 17.515334
| 17.511778
| 17.334888
| 17.236444
| 17.610222
| 17.787111
| 18.244678
| 17.841329
| 17.515334
| 17.189339
| 16.725211
| 16.134001
| 18.896667
| 0
| -0.030808
| 54,214,500
| 0
|
TSLA
| 2017-03-21T00:00:00
| 16.712
| 17.653334
| 16.682667
| 17.521999
| 103,629,000
| 16.876733
| 16.887
| 17.18776
| 16.907413
| 15.815031
| 15.045447
| 14.643123
| 17.025906
| 17.017507
| 17.008509
| 16.997966
| 16.973776
| 16.559753
| 16.096608
| 15.749548
| 15.121983
| 17.051188
| 16.88461
| 16.951844
| 17.097615
| 16.676906
| 16.097607
| 15.044741
| 17.461063
| 17.479418
| 17.431623
| 16.891361
| 16.874584
| 17.656191
| 18.14487
| 16.887098
| 0.043522
| 0.025798
| 23.206259
| 26.155243
| 25.621708
| 16.951
| 17.646667
| 16.866833
| 15.039333
| 50.740918
| 16.185333
| 17.716667
| 34.392671
| 66.405392
| 10.251157
| -65.607329
| 825,729,000
| -0.165214
| 10
| 14.760706
| 16.887
| 0.494798
| 17.876595
| 15.897405
| 0.423428
| 17.001295
| 17.848152
| 16.154438
| 18.896667
| 16.134001
| 17.515334
| 17.450889
| 17.265111
| 17.068889
| 17.647111
| 17.832889
| 18.244678
| 17.841329
| 17.515334
| 17.189339
| 16.725211
| 16.134001
| 18.896667
| 1
| -0.081356
| 0
| 103,629,000
|
TSLA
| 2017-03-22T00:00:00
| 17.000668
| 17.004667
| 16.700666
| 16.770666
| 60,889,500
| 16.931
| 16.825333
| 17.118507
| 16.939053
| 15.880036
| 15.080627
| 14.654567
| 17.020858
| 17.014445
| 17.007302
| 16.998212
| 16.975845
| 16.577044
| 16.120399
| 15.774322
| 15.140677
| 17.073721
| 16.895435
| 16.937452
| 17.101272
| 16.708107
| 16.136325
| 15.068199
| 17.188046
| 17.285227
| 17.377534
| 16.996146
| 16.843224
| 17.612578
| 18.125958
| 16.946033
| 0.039673
| 0.028573
| 21.622272
| 24.974544
| 24.465094
| 16.951
| 17.646667
| 17.245667
| 15.359667
| 54.678789
| 16.185333
| 17.716667
| 53.243405
| 56.987354
| 7.052559
| -46.756595
| 886,618,500
| -0.072911
| 11
| 14.762828
| 16.825333
| 0.382108
| 17.58955
| 16.061117
| 0.421286
| 17.001235
| 17.843806
| 16.158664
| 17.716667
| 16.134001
| 16.925334
| 17.016
| 16.378667
| 16.045333
| 17.349333
| 17.986667
| 17.343158
| 17.112089
| 16.925334
| 16.738579
| 16.472691
| 16.134001
| 17.716667
| 0
| -0.024167
| 60,889,500
| 0
|
TSLA
| 2017-03-23T00:00:00
| 16.985332
| 17.177999
| 16.886667
| 17.025999
| 49,803,000
| 16.996867
| 16.8213
| 17.051893
| 16.972267
| 15.9452
| 15.114473
| 14.662047
| 17.013753
| 17.009152
| 17.003922
| 16.997041
| 16.976575
| 16.593056
| 16.14316
| 15.798303
| 15.159031
| 17.0836
| 16.910673
| 16.927208
| 17.103087
| 16.737193
| 16.174042
| 15.091391
| 16.966558
| 17.082917
| 17.267312
| 17.069644
| 16.813973
| 17.567584
| 18.104991
| 17.004201
| 0.034982
| 0.029855
| 20.526727
| 26.511273
| 23.376039
| 16.951
| 17.515334
| 17.467833
| 15.579666
| 53.375375
| 16.185333
| 17.716667
| 52.241985
| 46.62602
| 20.25186
| -47.758015
| 836,815,500
| 0.040973
| 10
| 14.764548
| 16.8213
| 0.379853
| 17.581006
| 16.061594
| 0.428286
| 16.999721
| 17.856292
| 16.143149
| 17.716667
| 16.134001
| 16.925334
| 16.902
| 16.799334
| 16.598
| 17.103334
| 17.206001
| 17.343158
| 17.112089
| 16.925334
| 16.738579
| 16.472691
| 16.134001
| 17.716667
| 1
| -0.07515
| 0
| 49,803,000
|
TSLA
| 2017-03-24T00:00:00
| 17.544001
| 17.592667
| 17.000668
| 17.046667
| 84,709,500
| 17.126667
| 16.841833
| 17.036453
| 17.01684
| 16.013076
| 15.1566
| 14.67126
| 17.119803
| 17.106397
| 17.087011
| 17.046764
| 17.020223
| 16.630347
| 16.180024
| 15.832871
| 15.182762
| 17.183079
| 16.979502
| 16.965063
| 17.125508
| 16.779267
| 16.222151
| 15.120067
| 17.039929
| 17.091877
| 17.265415
| 17.162338
| 16.80509
| 17.529935
| 18.087364
| 17.063753
| 0.075474
| 0.038979
| 20.314843
| 30.305949
| 21.252161
| 17.059
| 17.515334
| 17.500666
| 15.579666
| 60.752206
| 16.185333
| 17.716667
| 88.724435
| 64.736608
| 56.08462
| -11.275565
| 921,525,000
| 0.032794
| 11
| 14.768203
| 16.841833
| 0.407688
| 17.657209
| 16.026457
| 0.451714
| 17.051557
| 17.954985
| 16.148128
| 17.716667
| 16.134001
| 16.925334
| 17.016666
| 16.855333
| 16.725334
| 17.146666
| 17.307999
| 17.343158
| 17.112089
| 16.925334
| 16.738579
| 16.472691
| 16.134001
| 17.716667
| 0
| -0.018365
| 84,709,500
| 0
|
TSLA
| 2017-03-27T00:00:00
| 18.014668
| 18.038
| 17.316668
| 17.373333
| 93,462,000
| 17.287
| 16.9218
| 17.031093
| 17.071013
| 16.088071
| 15.204927
| 14.68488
| 17.298776
| 17.271537
| 17.229728
| 17.134756
| 17.096719
| 16.684635
| 16.228304
| 15.876075
| 15.210941
| 17.344533
| 17.0912
| 17.04031
| 17.164638
| 16.831941
| 16.278746
| 15.153335
| 17.422502
| 17.336656
| 17.402507
| 17.304014
| 16.827211
| 17.507008
| 18.076708
| 17.126286
| 0.143884
| 0.05996
| 20.837425
| 33.578391
| 19.039536
| 17.360333
| 17.515334
| 17.5165
| 15.579666
| 68.022009
| 16.185333
| 18.038
| 98.740594
| 79.902338
| 93.573164
| -1.259406
| 1,014,987,000
| 0.056485
| 12
| 14.772906
| 16.9218
| 0.471488
| 17.864777
| 15.978823
| 0.476714
| 17.143282
| 18.09671
| 16.189853
| 18.038
| 16.185333
| 17.111667
| 17.379112
| 17.165557
| 16.787113
| 17.757556
| 17.971111
| 17.600771
| 17.330281
| 17.111667
| 16.893052
| 16.581804
| 16.185333
| 18.038
| 0
| 0.030278
| 93,462,000
| 0
|
TSLA
| 2017-03-28T00:00:00
| 18.496668
| 18.712
| 18.333332
| 18.468
| 119,814,000
| 17.416667
| 17.013334
| 17.031253
| 17.123947
| 16.163005
| 15.2627
| 14.704433
| 17.538354
| 17.494288
| 17.424642
| 17.258566
| 17.204407
| 16.755695
| 16.287998
| 15.927968
| 15.243634
| 17.564473
| 17.241188
| 17.153046
| 17.220546
| 16.895325
| 16.343929
| 15.191263
| 17.999011
| 17.812896
| 17.700679
| 17.514151
| 16.890757
| 17.504622
| 18.076344
| 17.193233
| 0.234292
| 0.094826
| 22.180997
| 39.746644
| 17.177634
| 17.697333
| 17.515334
| 17.609333
| 15.663332
| 73.336387
| 16.185333
| 18.712
| 91.477624
| 92.980884
| 153.792972
| -8.522376
| 1,134,801,000
| -0.001414
| 13
| 14.779809
| 17.013334
| 0.583588
| 18.18051
| 15.846157
| 0.503905
| 17.272176
| 18.279985
| 16.264366
| 18.712
| 16.185333
| 17.448667
| 17.789778
| 17.541557
| 17.068446
| 18.262889
| 18.511111
| 18.115707
| 17.746813
| 17.448667
| 17.15052
| 16.72604
| 16.185333
| 18.712
| 0
| 0.071717
| 119,814,000
| 0
|
TSLA
| 2017-03-29T00:00:00
| 18.492001
| 18.639999
| 18.369333
| 18.556
| 55,143,000
| 17.561
| 17.104534
| 17.041573
| 17.17968
| 16.23864
| 15.322273
| 14.72427
| 17.729083
| 17.67569
| 17.588851
| 17.370696
| 17.303453
| 16.823785
| 16.345998
| 15.978741
| 15.275956
| 17.759988
| 17.382013
| 17.265412
| 17.274195
| 16.956614
| 16.407876
| 15.22895
| 18.504705
| 18.283346
| 18.044378
| 17.752695
| 16.989835
| 17.519756
| 18.084809
| 17.263902
| 0.302083
| 0.136278
| 23.428599
| 38.185725
| 16.503038
| 17.697333
| 17.515334
| 17.676166
| 15.669
| 75.526537
| 16.185333
| 18.712
| 91.292903
| 93.83704
| 136.859581
| -8.707097
| 1,079,658,000
| 0.029592
| 12
| 14.782973
| 17.104534
| 0.663792
| 18.432118
| 15.776949
| 0.496286
| 17.388349
| 18.380921
| 16.395778
| 18.712
| 16.185333
| 17.448667
| 18.514
| 18.316
| 18.135332
| 18.694668
| 18.892668
| 18.115707
| 17.746813
| 17.448667
| 17.15052
| 16.72604
| 16.185333
| 18.712
| 1
| 0.006788
| 0
| 55,143,000
|
TSLA
| 2017-03-30T00:00:00
| 18.528
| 18.799999
| 18.480667
| 18.535999
| 62,226,000
| 17.6668
| 17.196
| 17.100053
| 17.232427
| 16.314853
| 15.382607
| 14.745257
| 17.888867
| 17.830656
| 17.733335
| 17.475906
| 17.397649
| 16.890617
| 16.403419
| 16.029221
| 15.308315
| 17.935806
| 17.517581
| 17.379752
| 17.32707
| 17.01686
| 16.471356
| 15.266798
| 18.799742
| 18.635519
| 18.374022
| 17.992483
| 17.119593
| 17.550086
| 18.100871
| 17.337723
| 0.354624
| 0.179947
| 24.775541
| 38.752172
| 15.718723
| 17.741333
| 17.467
| 17.888333
| 15.746333
| 77.188227
| 16.185333
| 18.799999
| 89.597166
| 90.789231
| 131.885563
| -10.402834
| 1,141,884,000
| 0.002939
| 13
| 14.786572
| 17.196
| 0.727866
| 18.651732
| 15.740268
| 0.502428
| 17.496888
| 18.501744
| 16.492031
| 18.799999
| 16.185333
| 17.492666
| 18.500444
| 18.360889
| 18.229778
| 18.631556
| 18.771111
| 18.182938
| 17.801197
| 17.492666
| 17.184136
| 16.744872
| 16.185333
| 18.799999
| 0
| 0.05124
| 0
| 62,226,000
|
TSLA
| 2017-03-31T00:00:00
| 18.553333
| 18.645332
| 18.421333
| 18.582001
| 49,419,000
| 17.7788
| 17.2851
| 17.156853
| 17.27848
| 16.391182
| 15.4411
| 14.765457
| 18.02176
| 17.962052
| 17.859489
| 17.573854
| 17.486547
| 16.955822
| 16.459996
| 16.079203
| 15.340604
| 18.096994
| 17.646851
| 17.491543
| 17.378871
| 17.075768
| 16.534142
| 15.30469
| 18.885497
| 18.812785
| 18.631347
| 18.215124
| 17.269926
| 17.593422
| 18.123628
| 17.414062
| 0.393769
| 0.222711
| 25.851882
| 37.409121
| 16.091973
| 17.741333
| 17.467
| 17.765332
| 15.897666
| 76.400972
| 16.401333
| 18.799999
| 89.716538
| 90.202202
| 113.916964
| -10.283462
| 1,191,303,000
| -0.014442
| 14
| 14.789445
| 17.2851
| 0.780325
| 18.845749
| 15.724451
| 0.499047
| 17.597501
| 18.595596
| 16.599407
| 18.799999
| 16.185333
| 17.492666
| 18.602889
| 18.405778
| 18.283557
| 18.72511
| 18.922221
| 18.182938
| 17.801197
| 17.492666
| 17.184136
| 16.744872
| 16.185333
| 18.799999
| 0
| 0.08899
| 0
| 49,419,000
|
TSLA
| 2017-04-03T00:00:00
| 19.901333
| 19.933332
| 18.972
| 19.126667
| 208,329,000
| 18.0228
| 17.4428
| 17.296293
| 17.3502
| 16.4804
| 15.511307
| 14.79232
| 18.397675
| 18.314648
| 18.173619
| 17.785443
| 17.6723
| 17.071332
| 16.550558
| 16.154889
| 15.385984
| 18.482909
| 17.896016
| 17.702657
| 17.481728
| 17.16814
| 16.622464
| 15.355793
| 19.238657
| 19.175817
| 19.051022
| 18.511547
| 17.470439
| 17.669113
| 18.166286
| 17.497571
| 0.527483
| 0.283666
| 28.08149
| 47.864272
| 13.083548
| 18.316999
| 18.033667
| 17.762166
| 15.94
| 79.260522
| 16.682667
| 19.933332
| 99.015599
| 92.776434
| 180.631135
| -0.984401
| 1,399,632,000
| 0.084588
| 15
| 14.805826
| 17.4428
| 0.9632
| 19.3692
| 15.516401
| 0.54
| 17.816914
| 18.896913
| 16.736915
| 19.933332
| 16.185333
| 18.059333
| 18.54
| 18.434667
| 18.316001
| 18.658666
| 18.763999
| 19.048805
| 18.501597
| 18.059333
| 17.617069
| 16.987405
| 16.185333
| 19.933332
| 0
| 0.120822
| 208,329,000
| 0
|
TSLA
| 2017-04-04T00:00:00
| 20.246668
| 20.320667
| 19.635332
| 19.792667
| 152,019,000
| 18.376267
| 17.6265
| 17.43952
| 17.42324
| 16.573742
| 15.583813
| 14.82173
| 18.767473
| 18.665925
| 18.492549
| 18.00919
| 17.870328
| 17.195855
| 16.647824
| 16.235915
| 15.434349
| 18.887249
| 18.163051
| 17.929608
| 17.595315
| 17.267253
| 16.716233
| 15.410065
| 19.805953
| 19.669729
| 19.560868
| 18.876601
| 17.714164
| 17.776112
| 18.229623
| 17.588732
| 0.653781
| 0.357689
| 30.412052
| 48.650835
| 11.894287
| 18.603667
| 18.253
| 17.646667
| 15.952332
| 83.24322
| 16.682667
| 20.320667
| 97.965932
| 95.566023
| 186.150012
| -2.034068
| 1,551,651,000
| 0.177423
| 16
| 14.818519
| 17.6265
| 1.125236
| 19.876971
| 15.376029
| 0.556905
| 18.048319
| 19.162128
| 16.93451
| 20.320667
| 16.185333
| 18.253
| 19.602222
| 19.271111
| 18.640889
| 20.232443
| 20.563554
| 19.344728
| 18.74097
| 18.253
| 17.765031
| 17.070295
| 16.185333
| 20.320667
| 0
| 0.147434
| 152,019,000
| 0
|
TSLA
| 2017-04-05T00:00:00
| 19.666668
| 20.325333
| 19.613333
| 20.136
| 118,213,500
| 18.642867
| 17.786934
| 17.559467
| 17.477093
| 16.660338
| 15.653773
| 14.84683
| 18.947312
| 18.847878
| 18.673183
| 18.15987
| 18.008508
| 17.292749
| 16.727267
| 16.30385
| 15.476462
| 19.121867
| 18.357353
| 18.100927
| 17.683292
| 17.348645
| 16.797082
| 15.458273
| 20.179786
| 20.015144
| 19.931734
| 19.233415
| 17.969437
| 17.896617
| 18.303402
| 17.684234
| 0.699015
| 0.425954
| 32.516875
| 44.159857
| 11.081541
| 18.663
| 18.255333
| 17.581
| 16.013
| 72.105189
| 16.682667
| 20.325333
| 81.918059
| 92.96653
| 148.968772
| -18.081941
| 1,433,437,500
| 0.125057
| 15
| 14.827298
| 17.786934
| 1.177398
| 20.14173
| 15.432137
| 0.560047
| 18.202448
| 19.322542
| 17.082353
| 20.325333
| 16.185333
| 18.255333
| 20.067556
| 19.814444
| 19.382221
| 20.499779
| 20.752891
| 19.348293
| 18.743853
| 18.255333
| 17.766813
| 17.071293
| 16.185333
| 20.325333
| 1
| 0.06945
| 0
| 118,213,500
|
TSLA
| 2017-04-06T00:00:00
| 19.913334
| 20.129333
| 19.606667
| 19.792
| 82,809,000
| 18.935667
| 17.966267
| 17.688054
| 17.536067
| 16.745858
| 15.72934
| 14.873193
| 19.140517
| 19.041597
| 18.863975
| 18.319276
| 18.155033
| 17.395517
| 16.811111
| 16.375325
| 15.52061
| 19.352861
| 18.559867
| 18.281994
| 17.778831
| 17.43425
| 16.88143
| 15.508686
| 20.334134
| 20.209562
| 20.164874
| 19.58239
| 18.234124
| 18.030295
| 18.387435
| 17.784334
| 0.746166
| 0.489996
| 34.452145
| 41.156424
| 10.4146
| 18.821
| 18.255333
| 17.581
| 16.138333
| 73.944382
| 16.682667
| 20.325333
| 88.689637
| 89.524542
| 131.367932
| -11.310363
| 1,516,246,500
| 0.142098
| 16
| 14.833742
| 17.966267
| 1.215796
| 20.39786
| 15.534674
| 0.577714
| 18.365389
| 19.520817
| 17.209961
| 20.325333
| 16.185333
| 18.255333
| 19.868444
| 19.411556
| 19.156445
| 20.123556
| 20.580444
| 19.348293
| 18.743853
| 18.255333
| 17.766813
| 17.071293
| 16.185333
| 20.325333
| 0
| 0.102426
| 82,809,000
| 0
|
TSLA
| 2017-04-07T00:00:00
| 20.169333
| 20.179333
| 19.809999
| 19.833332
| 68,694,000
| 19.1982
| 18.162434
| 17.823974
| 17.602773
| 16.834578
| 15.805327
| 14.908487
| 19.34628
| 19.24664
| 19.0648
| 18.487463
| 18.30998
| 17.504295
| 16.899485
| 16.450454
| 15.566866
| 19.577164
| 18.769683
| 18.472862
| 17.882096
| 17.524342
| 16.96935
| 15.561384
| 20.344425
| 20.329073
| 20.341406
| 19.912761
| 18.507728
| 18.177848
| 18.481324
| 17.88923
| 0.795025
| 0.551002
| 36.287852
| 39.797307
| 9.902097
| 19.329332
| 18.255333
| 17.581
| 16.159333
| 75.043145
| 16.682667
| 20.325333
| 95.717418
| 88.775038
| 124.606451
| -4.282582
| 1,584,940,500
| 0.191685
| 17
| 14.839343
| 18.162434
| 1.239898
| 20.64223
| 15.682637
| 0.576809
| 18.537193
| 19.690812
| 17.383575
| 20.325333
| 16.185333
| 18.255333
| 19.883111
| 19.636889
| 19.360444
| 20.159556
| 20.405778
| 19.348293
| 18.743853
| 18.255333
| 17.766813
| 17.071293
| 16.185333
| 20.325333
| 0
| 0.130109
| 68,694,000
| 0
|
TSLA
| 2017-04-10T00:00:00
| 20.826
| 20.915333
| 20.580667
| 20.610001
| 114,967,500
| 19.479334
| 18.383167
| 17.98712
| 17.682027
| 16.926667
| 15.89262
| 14.94715
| 19.642224
| 19.533796
| 19.335753
| 18.700057
| 18.50352
| 17.634558
| 17.002814
| 16.537099
| 15.619195
| 19.873128
| 19.023356
| 18.703787
| 18.008497
| 17.629379
| 17.06877
| 15.620265
| 20.523583
| 20.523365
| 20.595644
| 20.244346
| 18.800658
| 18.347351
| 18.589173
| 18.000659
| 0.876629
| 0.616127
| 38.491258
| 45.488852
| 8.944637
| 19.642333
| 18.550333
| 17.581
| 16.166333
| 88.709038
| 16.700666
| 20.915333
| 97.880435
| 94.09583
| 146.270746
| -2.119565
| 1,699,908,000
| 0.197043
| 18
| 14.849844
| 18.383167
| 1.303101
| 20.989369
| 15.776965
| 0.560762
| 18.755175
| 19.876698
| 17.633651
| 20.915333
| 16.401333
| 18.658333
| 20.052888
| 19.926444
| 19.683555
| 20.295777
| 20.422222
| 19.850029
| 19.190985
| 18.658333
| 18.125681
| 17.367329
| 16.401333
| 20.915333
| 0
| 0.153127
| 114,967,500
| 0
|
TSLA
| 2017-04-11T00:00:00
| 20.580667
| 20.898001
| 20.366667
| 20.892
| 85,869,000
| 19.687734
| 18.5522
| 18.14744
| 17.759467
| 17.016453
| 15.975913
| 14.98567
| 19.829913
| 19.724137
| 19.527279
| 18.871022
| 18.6633
| 17.750091
| 17.096968
| 16.617169
| 15.668563
| 20.07337
| 19.232642
| 18.903291
| 18.12217
| 17.725537
| 17.161602
| 15.67632
| 20.715558
| 20.671086
| 20.794059
| 20.535608
| 19.094685
| 18.529125
| 18.705157
| 18.116351
| 0.911003
| 0.675103
| 39.916227
| 42.348051
| 11.107935
| 19.668333
| 18.550333
| 17.581
| 16.241
| 83.961526
| 16.886667
| 20.915333
| 91.692899
| 95.096918
| 115.960995
| -8.307101
| 1,614,039,000
| 0.130574
| 17
| 14.857341
| 18.5522
| 1.359587
| 21.271374
| 15.833026
| 0.577
| 18.929031
| 20.083031
| 17.775032
| 20.915333
| 16.682667
| 18.799
| 20.774
| 20.632668
| 20.439335
| 20.967333
| 21.108665
| 19.916424
| 19.298454
| 18.799
| 18.299545
| 17.588457
| 16.682667
| 20.915333
| 1
| 0.072042
| 0
| 85,869,000
|
TSLA
| 2017-04-12T00:00:00
| 19.789333
| 20.563334
| 19.754667
| 20.422667
| 90,760,500
| 19.817467
| 18.689233
| 18.280694
| 17.819347
| 17.095022
| 16.051187
| 15.018433
| 19.821797
| 19.735991
| 19.567595
| 18.954505
| 18.749918
| 17.830062
| 17.16782
| 16.679984
| 15.709566
| 20.091843
| 19.350464
| 19.02959
| 18.201772
| 17.798508
| 17.237115
| 15.724117
| 20.59622
| 20.585049
| 20.74486
| 20.721183
| 19.357668
| 18.704239
| 18.818438
| 18.232071
| 0.864426
| 0.712967
| 39.676598
| 37.960114
| 17.634086
| 19.668333
| 18.550333
| 17.267833
| 16.329666
| 73.186327
| 17.000668
| 20.915333
| 71.236379
| 86.936571
| 71.605642
| -28.763621
| 1,523,278,500
| 0.109534
| 16
| 14.864152
| 18.689233
| 1.338015
| 21.365263
| 16.013204
| 0.61519
| 19.010965
| 20.241346
| 17.780584
| 20.915333
| 16.682667
| 18.799
| 20.615112
| 20.332223
| 20.083778
| 20.863557
| 21.146446
| 19.916424
| 19.298454
| 18.799
| 18.299545
| 17.588457
| 16.682667
| 20.915333
| 1
| 0.002354
| 0
| 90,760,500
|
TSLA
| 2017-04-13T00:00:00
| 20.266666
| 20.492666
| 19.686666
| 19.780001
| 139,269,000
| 19.991334
| 18.829067
| 18.438294
| 17.89236
| 17.175609
| 16.12808
| 15.052503
| 19.910771
| 19.832477
| 19.675144
| 19.073792
| 18.866591
| 17.925615
| 17.249369
| 16.751008
| 15.75491
| 20.173515
| 19.500696
| 19.182357
| 18.297746
| 17.881972
| 17.32059
| 15.776339
| 20.407551
| 20.456385
| 20.631081
| 20.846936
| 19.603977
| 18.878475
| 18.932788
| 18.348864
| 0.856161
| 0.741606
| 39.295523
| 34.232701
| 16.730981
| 19.943666
| 18.550333
| 17.161
| 16.463
| 72.820732
| 17.316668
| 20.915333
| 81.974806
| 81.634695
| 68.123702
| -18.025194
| 1,662,547,500
| 0.146001
| 17
| 14.875576
| 18.829067
| 1.349972
| 21.529012
| 16.129122
| 0.629381
| 19.130555
| 20.389317
| 17.871794
| 20.915333
| 16.682667
| 18.799
| 20.035778
| 19.508223
| 19.227112
| 20.316889
| 20.844444
| 19.916424
| 19.298454
| 18.799
| 18.299545
| 17.588457
| 16.682667
| 20.915333
| 0
| 0.042759
| 139,269,000
| 0
|
TSLA
| 2017-04-17T00:00:00
| 20.096001
| 20.266666
| 19.912001
| 20.18
| 62,080,500
| 20.1456
| 18.9622
| 18.592294
| 17.95888
| 17.248418
| 16.205693
| 15.08292
| 19.947817
| 19.88039
| 19.739891
| 19.16672
| 18.961161
| 18.010728
| 17.32428
| 16.817245
| 15.798105
| 20.192546
| 19.621356
| 19.309873
| 18.384163
| 17.958824
| 17.399163
| 15.826523
| 20.188198
| 20.2931
| 20.501361
| 20.905194
| 19.828044
| 19.048103
| 19.04442
| 18.465246
| 0.826314
| 0.758548
| 38.941668
| 32.71062
| 15.987075
| 20.261
| 18.550333
| 17.104333
| 16.463
| 68.369028
| 18.333332
| 20.915333
| 68.267549
| 73.826245
| 57.207787
| -31.732451
| 1,600,467,000
| 0.194918
| 16
| 14.880492
| 18.9622
| 1.336308
| 21.634815
| 16.289585
| 0.60319
| 19.222503
| 20.428883
| 18.016122
| 20.915333
| 16.682667
| 18.799
| 20.148666
| 19.804667
| 19.342667
| 20.610666
| 20.954666
| 19.916424
| 19.298454
| 18.799
| 18.299545
| 17.588457
| 16.682667
| 20.915333
| 1
| -0.022908
| 0
| 62,080,500
|
TSLA
| 2017-04-18T00:00:00
| 20.016666
| 20.056
| 19.860001
| 19.98
| 45,535,500
| 20.157134
| 19.089967
| 18.736507
| 18.024107
| 17.319982
| 16.282847
| 15.112243
| 19.961587
| 19.905168
| 19.782472
| 19.243988
| 19.042354
| 18.089392
| 17.395132
| 16.8806
| 15.840081
| 20.169103
| 19.721781
| 19.41944
| 18.46486
| 18.031673
| 17.474628
| 15.875615
| 20.048815
| 20.136525
| 20.373937
| 20.900607
| 20.025398
| 19.211979
| 19.150848
| 18.580277
| 0.787184
| 0.764275
| 38.476717
| 31.700574
| 16.173791
| 20.261
| 18.550333
| 17.120833
| 16.503333
| 64.441334
| 18.369333
| 20.915333
| 64.702806
| 71.648387
| 44.506194
| -35.297194
| 1,554,931,500
| 0.20818
| 15
| 14.884037
| 19.089967
| 1.307095
| 21.704157
| 16.475777
| 0.570238
| 19.298137
| 20.438613
| 18.157661
| 20.915333
| 16.682667
| 18.799
| 20.091556
| 19.916445
| 19.73689
| 20.271111
| 20.446222
| 19.916424
| 19.298454
| 18.799
| 18.299545
| 17.588457
| 16.682667
| 20.915333
| 1
| -0.07894
| 45,535,500
| 0
|
TSLA
| 2017-04-19T00:00:00
| 20.368
| 20.441334
| 20.140667
| 20.164
| 58,470,000
| 20.169267
| 19.272767
| 18.863227
| 18.087773
| 17.400729
| 16.35908
| 15.141917
| 20.042869
| 19.989319
| 19.872553
| 19.346171
| 19.144327
| 18.178749
| 17.473366
| 16.949658
| 15.885135
| 20.207443
| 19.843499
| 19.54494
| 18.556778
| 18.111884
| 17.555522
| 15.927911
| 20.088953
| 20.103539
| 20.294815
| 20.880244
| 20.205777
| 19.374702
| 19.255735
| 18.694887
| 0.775583
| 0.766537
| 38.53658
| 35.033771
| 15.260631
| 20.261
| 18.658333
| 17.117167
| 16.611666
| 66.722126
| 18.421333
| 20.915333
| 78.054015
| 70.341457
| 51.195032
| -21.945985
| 1,613,401,500
| 0.284028
| 16
| 14.888893
| 19.272767
| 1.208996
| 21.69076
| 16.854774
| 0.581238
| 19.400029
| 20.562505
| 18.237553
| 20.915333
| 16.700666
| 18.808
| 19.977556
| 19.899111
| 19.781556
| 20.095111
| 20.173555
| 19.920672
| 19.30533
| 18.808
| 18.310669
| 17.602605
| 16.700666
| 20.915333
| 0
| -0.026451
| 58,470,000
| 0
|
TSLA
| 2017-04-20T00:00:00
| 20.167334
| 20.610001
| 20.015333
| 20.434
| 92,241,000
| 20.219333
| 19.4311
| 18.987973
| 18.147813
| 17.47968
| 16.431993
| 15.171427
| 20.067762
| 20.021685
| 19.917904
| 19.420822
| 19.223019
| 18.256733
| 17.54426
| 17.013374
| 15.927744
| 20.207091
| 19.928695
| 19.645256
| 18.638329
| 18.18469
| 17.630933
| 15.977915
| 20.142101
| 20.130531
| 20.219392
| 20.832373
| 20.363445
| 19.530941
| 19.356864
| 18.807737
| 0.741648
| 0.761559
| 38.790761
| 34.510388
| 14.063256
| 20.301
| 18.799
| 17.171667
| 16.611666
| 64.195823
| 18.421333
| 20.915333
| 70.008045
| 70.921622
| 39.650372
| -29.991955
| 1,521,160,500
| 0.222257
| 15
| 14.896257
| 19.4311
| 1.098041
| 21.627183
| 17.235018
| 0.600905
| 19.473106
| 20.674915
| 18.271296
| 20.915333
| 16.886667
| 18.901
| 20.316667
| 20.192
| 20.016
| 20.492667
| 20.617334
| 19.964568
| 19.376383
| 18.901
| 18.425617
| 17.748802
| 16.886667
| 20.915333
| 1
| -0.081442
| 0
| 92,241,000
|
TSLA
| 2017-04-21T00:00:00
| 20.373333
| 20.426666
| 20.028
| 20.133333
| 67,647,000
| 20.265333
| 19.6005
| 19.104107
| 18.20584
| 17.558445
| 16.504627
| 15.201813
| 20.128876
| 20.085621
| 19.98797
| 19.507414
| 19.311505
| 18.339737
| 17.618709
| 17.079908
| 15.971979
| 20.235091
| 20.018432
| 19.751822
| 18.725604
| 18.260838
| 17.708979
| 16.029675
| 20.24937
| 20.211295
| 20.212418
| 20.778728
| 20.507823
| 19.683326
| 19.455972
| 18.919183
| 0.723042
| 0.753855
| 39.026786
| 32.660276
| 13.30932
| 20.301
| 18.799
| 17.219666
| 16.611666
| 65.28213
| 18.972
| 20.915333
| 72.109777
| 73.390612
| 32.125317
| -27.890223
| 1,588,807,500
| 0.255552
| 16
| 14.901854
| 19.6005
| 0.952567
| 21.505634
| 17.695367
| 0.613381
| 19.558842
| 20.785604
| 18.332079
| 20.915333
| 17.000668
| 18.958
| 20.264222
| 19.918444
| 19.669555
| 20.513112
| 20.85889
| 19.991472
| 19.419931
| 18.958
| 18.49607
| 17.838406
| 17.000668
| 20.915333
| 0
| -0.028052
| 67,647,000
| 0
|
TSLA
| 2017-04-24T00:00:00
| 20.535334
| 20.703333
| 20.401333
| 20.614668
| 76,252,500
| 20.301933
| 19.750067
| 19.228187
| 18.257613
| 17.63048
| 16.579233
| 15.23251
| 20.210168
| 20.167387
| 20.07218
| 19.600861
| 19.405646
| 18.425839
| 17.695462
| 17.148332
| 16.017385
| 20.284182
| 20.107464
| 19.861916
| 18.816957
| 18.339177
| 17.788795
| 16.082745
| 20.392719
| 20.336808
| 20.285631
| 20.740265
| 20.645353
| 19.83492
| 19.554405
| 19.029364
| 0.713147
| 0.745714
| 39.577544
| 34.994524
| 12.702278
| 20.292334
| 18.799
| 17.298833
| 16.611666
| 56.647568
| 19.606667
| 20.915333
| 70.962866
| 71.026896
| 36.843491
| -29.037134
| 1,665,060,000
| 0.213665
| 17
| 14.908337
| 19.750067
| 0.840977
| 21.432021
| 18.068113
| 0.538381
| 19.651841
| 20.728603
| 18.575078
| 20.915333
| 17.316668
| 19.116
| 20.276
| 20.125333
| 19.877333
| 20.524
| 20.674666
| 20.066048
| 19.540643
| 19.116
| 18.691358
| 18.086782
| 17.316668
| 20.915333
| 0
| 0.017737
| 0
| 76,252,500
|
TSLA
| 2017-04-25T00:00:00
| 20.919333
| 20.931999
| 20.390667
| 20.533333
| 101,065,500
| 20.311267
| 19.8953
| 19.366507
| 18.317027
| 17.707849
| 16.662047
| 15.264847
| 20.352001
| 20.304105
| 20.202511
| 19.720722
| 19.522083
| 18.523623
| 17.780301
| 17.223005
| 16.066161
| 20.396436
| 20.218822
| 19.992004
| 18.921338
| 18.425726
| 17.874738
| 16.13933
| 20.636444
| 20.563443
| 20.459165
| 20.741168
| 20.78435
| 19.991779
| 19.656072
| 19.139625
| 0.727901
| 0.742151
| 40.342362
| 35.534897
| 11.755116
| 20.309333
| 18.807333
| 17.298833
| 16.611666
| 56.996238
| 19.606667
| 20.931999
| 99.044262
| 80.705635
| 39.208723
| -0.955738
| 1,766,125,500
| 0.217607
| 18
| 14.917491
| 19.8953
| 0.773622
| 21.442544
| 18.348056
| 0.528095
| 19.772554
| 20.828745
| 18.716364
| 20.931999
| 18.333332
| 19.632666
| 20.546666
| 20.39
| 20.244666
| 20.692
| 20.848667
| 20.318714
| 19.939308
| 19.632666
| 19.326023
| 18.889447
| 18.333332
| 20.931999
| 0
| 0.056798
| 101,065,500
| 0
|
TSLA
| 2017-04-26T00:00:00
| 20.677999
| 20.966667
| 20.6
| 20.824667
| 70,425,000
| 20.321
| 20.004367
| 19.525147
| 18.356453
| 17.779991
| 16.74256
| 15.29331
| 20.4172
| 20.372085
| 20.275663
| 19.807747
| 19.611
| 18.608108
| 17.856556
| 17.291421
| 16.11205
| 20.463115
| 20.293365
| 20.092888
| 19.013925
| 18.503888
| 17.954261
| 16.193193
| 20.80418
| 20.729111
| 20.614791
| 20.748474
| 20.915082
| 20.146326
| 19.758409
| 19.24879
| 0.711913
| 0.736103
| 41.090752
| 34.189531
| 11.148715
| 20.326667
| 18.824667
| 17.298833
| 16.723332
| 61.315815
| 19.606667
| 20.966667
| 78.774445
| 82.927191
| 35.120283
| -21.225555
| 1,695,700,500
| 0.210245
| 17
| 14.923597
| 20.004367
| 0.717813
| 21.439993
| 18.56874
| 0.503429
| 19.858787
| 20.865644
| 18.85193
| 20.966667
| 18.369333
| 19.668
| 20.747333
| 20.562667
| 20.206001
| 21.103999
| 21.288665
| 20.353696
| 19.974486
| 19.668
| 19.361515
| 18.925163
| 18.369333
| 20.966667
| 1
| -0.010089
| 0
| 70,425,000
|
TSLA
| 2017-04-27T00:00:00
| 20.575333
| 20.872667
| 20.5
| 20.779333
| 52,029,000
| 20.3996
| 20.108533
| 19.668133
| 18.39332
| 17.848747
| 16.82706
| 15.321303
| 20.448827
| 20.409039
| 20.321766
| 19.877528
| 19.685179
| 18.685254
| 17.928103
| 17.356449
| 16.15646
| 20.509357
| 20.347743
| 20.173672
| 19.10094
| 18.57745
| 18.030158
| 16.24575
| 20.837444
| 20.793928
| 20.708315
| 20.752985
| 21.031013
| 20.295369
| 19.860573
| 19.356145
| 0.683084
| 0.7255
| 41.437319
| 32.362246
| 11.98701
| 20.413334
| 18.833667
| 17.298833
| 16.978
| 57.653757
| 19.686666
| 20.966667
| 69.427006
| 82.415238
| 26.419016
| -30.572994
| 1,643,671,500
| 0.196243
| 16
| 14.928019
| 20.108533
| 0.632938
| 21.374409
| 18.842658
| 0.492714
| 19.92703
| 20.912458
| 18.941601
| 20.966667
| 18.421333
| 19.694
| 20.748222
| 20.529778
| 20.381556
| 20.896444
| 21.114889
| 20.365968
| 19.99435
| 19.694
| 19.393651
| 18.966035
| 18.421333
| 20.966667
| 1
| -0.067226
| 0
| 52,029,000
|
TSLA
| 2017-04-28T00:00:00
| 20.938
| 20.986668
| 20.533333
| 20.655333
| 67,582,500
| 20.466733
| 20.229033
| 19.82624
| 18.439067
| 17.923591
| 16.91546
| 15.351817
| 20.546661
| 20.505214
| 20.416571
| 19.973934
| 19.78155
| 18.773597
| 18.007311
| 17.427371
| 16.204038
| 20.607248
| 20.42674
| 20.271354
| 19.200732
| 18.658746
| 18.111563
| 16.301638
| 20.873486
| 20.857552
| 20.806884
| 20.78348
| 21.139681
| 20.443931
| 19.965945
| 19.462894
| 0.681643
| 0.716728
| 41.90657
| 31.890125
| 11.202648
| 20.423334
| 18.936667
| 17.298833
| 17.094666
| 58.673091
| 19.686666
| 20.986668
| 96.256318
| 81.485923
| 30.061747
| -3.743682
| 1,711,254,000
| 0.249357
| 17
| 14.934122
| 20.229033
| 0.538571
| 21.306176
| 19.151891
| 0.498714
| 20.023312
| 21.020741
| 19.025884
| 20.986668
| 18.421333
| 19.704
| 20.649333
| 20.425999
| 20.276666
| 20.798667
| 21.022001
| 20.381249
| 20.00671
| 19.704
| 19.401291
| 18.970315
| 18.421333
| 20.986668
| 0
| -0.015743
| 67,582,500
| 0
|
TSLA
| 2017-05-01T00:00:00
| 21.521999
| 21.816668
| 20.987333
| 20.992001
| 132,444,000
| 20.609333
| 20.377467
| 19.98536
| 18.510907
| 18.006347
| 17.006147
| 15.385583
| 20.741729
| 20.690084
| 20.586637
| 20.114668
| 19.915431
| 18.881378
| 18.099802
| 17.508452
| 16.256953
| 20.799115
| 20.549879
| 20.401797
| 19.321631
| 18.753441
| 18.202781
| 16.363032
| 21.091172
| 21.061562
| 21.017351
| 20.87757
| 21.254458
| 20.599805
| 20.080242
| 19.571076
| 0.719333
| 0.717249
| 43.198003
| 39.409262
| 9.856431
| 20.916
| 19.408668
| 17.233167
| 17.099
| 57.984085
| 19.686666
| 21.816668
| 86.165819
| 83.949714
| 53.605337
| -13.834181
| 1,843,698,000
| 0.254021
| 18
| 14.947206
| 20.377467
| 0.455046
| 21.287558
| 19.467376
| 0.508191
| 20.166045
| 21.182426
| 19.149663
| 21.816668
| 18.972
| 20.394334
| 20.819333
| 20.651999
| 20.365999
| 21.105334
| 21.272668
| 21.145326
| 20.730005
| 20.394334
| 20.058663
| 19.580759
| 18.972
| 21.816668
| 0
| 0.028354
| 132,444,000
| 0
|
TSLA
| 2017-05-02T00:00:00
| 21.259333
| 21.844
| 21.104
| 21.6
| 80,742,000
| 20.7336
| 20.445367
| 20.115147
| 18.57312
| 18.085725
| 17.09484
| 15.418413
| 20.84525
| 20.793584
| 20.690129
| 20.218728
| 20.018808
| 18.974631
| 18.182948
| 17.582727
| 16.306728
| 20.917296
| 20.633866
| 20.499795
| 19.429412
| 18.839046
| 18.287003
| 16.421478
| 21.313387
| 21.24506
| 21.211406
| 20.989693
| 21.361653
| 20.755134
| 20.19894
| 19.679399
| 0.719712
| 0.717742
| 44.420356
| 35.899176
| 8.887755
| 20.929667
| 19.580334
| 17.287167
| 17.099
| 57.754402
| 19.686666
| 21.844
| 72.898616
| 85.106918
| 49.457617
| -27.101384
| 1,762,956,000
| 0.135271
| 17
| 14.954839
| 20.445367
| 0.480846
| 21.407058
| 19.483675
| 0.523095
| 20.270167
| 21.316358
| 19.223976
| 21.844
| 19.606667
| 20.725333
| 21.442
| 21.067333
| 20.612666
| 21.896667
| 22.271334
| 21.315989
| 20.989339
| 20.725333
| 20.461328
| 20.085456
| 19.606667
| 21.844
| 1
| -0.034085
| 0
| 80,742,000
|
TSLA
| 2017-05-03T00:00:00
| 20.734667
| 21.435333
| 20.696667
| 21.177999
| 107,001,000
| 20.770266
| 20.469767
| 20.204667
| 18.61796
| 18.150853
| 17.17342
| 15.44667
| 20.823133
| 20.782872
| 20.696981
| 20.265632
| 20.073874
| 19.043652
| 18.250098
| 17.645142
| 16.350787
| 20.917491
| 20.661419
| 20.54745
| 19.514179
| 18.908755
| 18.359079
| 16.474376
| 21.296508
| 21.249014
| 21.248835
| 21.070955
| 21.443193
| 20.897808
| 20.315053
| 19.785549
| 0.669953
| 0.708184
| 44.237334
| 32.46891
| 13.307708
| 20.936
| 20.088666
| 17.437834
| 17.099
| 61.502279
| 19.686666
| 21.844
| 48.578507
| 69.214314
| 26.323301
| -51.421493
| 1,655,955,000
| 0.013287
| 16
| 14.964086
| 20.469767
| 0.48261
| 21.434988
| 19.504546
| 0.516857
| 20.314405
| 21.34812
| 19.280691
| 21.844
| 19.606667
| 20.725333
| 21.402444
| 20.960889
| 20.662444
| 21.700888
| 22.142444
| 21.315989
| 20.989339
| 20.725333
| 20.461328
| 20.085456
| 19.606667
| 21.844
| 1
| -0.0873
| 0
| 107,001,000
|
TSLA
| 2017-05-04T00:00:00
| 19.697332
| 20.518
| 19.384001
| 20.496
| 212,280,000
| 20.723266
| 20.4713
| 20.25288
| 18.647227
| 18.20408
| 17.2422
| 15.47007
| 20.597973
| 20.585501
| 20.543189
| 20.213968
| 20.044909
| 19.069286
| 18.288184
| 17.685779
| 16.384086
| 20.722412
| 20.587854
| 20.508424
| 19.556507
| 18.949451
| 18.409057
| 16.516671
| 20.780933
| 20.869843
| 20.979329
| 21.039395
| 21.470573
| 21.008612
| 20.417267
| 19.885161
| 0.540582
| 0.674664
| 41.175036
| 27.327049
| 26.590981
| 20.614
| 20.106667
| 17.606334
| 17.099
| 43.903475
| 19.384001
| 21.844
| 12.737062
| 44.738061
| -36.296278
| -87.262938
| 1,443,675,000
| 0.015655
| 15
| 14.979063
| 20.4713
| 0.479966
| 21.431232
| 19.511367
| 0.555762
| 20.255636
| 21.36716
| 19.144112
| 21.844
| 19.384001
| 20.614
| 20.955556
| 20.475778
| 20.216889
| 21.214444
| 21.694222
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 1
| -0.132362
| 0
| 212,280,000
|
TSLA
| 2017-05-05T00:00:00
| 20.556667
| 20.57
| 19.786667
| 19.866667
| 122,659,500
| 20.7416
| 20.503467
| 20.334027
| 18.71704
| 18.266293
| 17.319647
| 15.496733
| 20.589712
| 20.580258
| 20.545262
| 20.245123
| 20.084275
| 19.127615
| 18.347881
| 17.742629
| 16.425604
| 20.692121
| 20.595984
| 20.531793
| 19.631387
| 19.011362
| 18.47469
| 16.567284
| 20.357284
| 20.539124
| 20.738236
| 20.981039
| 21.476714
| 21.105002
| 20.515536
| 19.981846
| 0.501615
| 0.640054
| 38.416236
| 25.206194
| 23.951762
| 20.614
| 20.132667
| 17.606334
| 17.232666
| 54.298866
| 19.384001
| 21.844
| 47.66939
| 36.328319
| -12.633835
| -52.33061
| 1,566,334,500
| 0.071659
| 16
| 14.989242
| 20.503467
| 0.461819
| 21.427104
| 19.579829
| 0.592762
| 20.284306
| 21.46983
| 19.098782
| 21.844
| 19.384001
| 20.614
| 19.866444
| 19.214889
| 18.732445
| 20.348888
| 21.000443
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| -0.070229
| 122,659,500
| 0
|
TSLA
| 2017-05-08T00:00:00
| 20.479334
| 20.919333
| 20.388
| 20.726667
| 105,097,500
| 20.736
| 20.518967
| 20.411067
| 18.78396
| 18.322676
| 17.396153
| 15.52563
| 20.567636
| 20.561909
| 20.53512
| 20.266414
| 20.114664
| 19.180624
| 18.403971
| 17.796821
| 16.46594
| 20.644436
| 20.593686
| 20.54297
| 19.700497
| 19.0696
| 18.537258
| 16.616862
| 20.149832
| 20.307828
| 20.557544
| 20.89909
| 21.461869
| 21.186933
| 20.608544
| 20.075173
| 0.459199
| 0.603883
| 36.411837
| 27.683327
| 22.488242
| 20.614
| 20.132667
| 17.604167
| 17.392
| 54.31915
| 19.384001
| 21.844
| 44.525752
| 34.977401
| 4.690642
| -55.474248
| 1,461,237,000
| -0.000803
| 15
| 14.997813
| 20.518967
| 0.455168
| 21.429303
| 19.60863
| 0.613857
| 20.30288
| 21.530595
| 19.075166
| 21.844
| 19.384001
| 20.614
| 20.304445
| 20.03889
| 19.521112
| 20.822222
| 21.087777
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 1
| -0.116753
| 0
| 105,097,500
|
TSLA
| 2017-05-09T00:00:00
| 21.417334
| 21.466
| 20.606667
| 20.625334
| 145,147,500
| 20.7858
| 20.548533
| 20.471707
| 18.884
| 18.390702
| 17.478227
| 15.558627
| 20.737576
| 20.71744
| 20.670845
| 20.371043
| 20.21487
| 19.268338
| 18.48327
| 17.868514
| 16.515207
| 20.768315
| 20.679244
| 20.620375
| 19.803766
| 19.151038
| 18.616885
| 16.675486
| 20.470724
| 20.466018
| 20.615509
| 20.883972
| 21.454942
| 21.271675
| 20.706107
| 20.168737
| 0.49556
| 0.582218
| 35.311935
| 30.701952
| 20.039532
| 20.614
| 20.408
| 17.604167
| 17.432333
| 58.82881
| 19.384001
| 21.844
| 82.655837
| 58.28366
| 47.800389
| -17.344163
| 1,606,384,500
| 0.038443
| 16
| 15.011625
| 20.548533
| 0.493734
| 21.536001
| 19.561065
| 0.654
| 20.409019
| 21.717019
| 19.101019
| 21.844
| 19.384001
| 20.614
| 20.595556
| 20.271779
| 20.064224
| 20.803111
| 21.126888
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| -0.055948
| 145,147,500
| 0
|
TSLA
| 2017-05-10T00:00:00
| 21.681334
| 21.700001
| 21.208
| 21.437332
| 86,124,000
| 20.886133
| 20.603567
| 20.529093
| 18.984307
| 18.458525
| 17.56258
| 15.590363
| 20.926327
| 20.892694
| 20.826305
| 20.490161
| 20.327675
| 19.362965
| 18.56743
| 17.944016
| 16.566612
| 20.931139
| 20.78713
| 20.713424
| 19.913466
| 19.237634
| 18.700115
| 16.736408
| 21.071628
| 20.882579
| 20.8256
| 20.947112
| 21.463722
| 21.362107
| 20.809834
| 20.263276
| 0.539461
| 0.573667
| 34.583758
| 31.633315
| 18.932476
| 20.614
| 20.614
| 18.175333
| 17.991666
| 62.604061
| 19.384001
| 21.844
| 93.387545
| 73.523045
| 77.923208
| -6.612455
| 1,692,508,500
| 0.088723
| 17
| 15.020129
| 20.603567
| 0.55504
| 21.713647
| 19.493486
| 0.646667
| 20.530191
| 21.823525
| 19.236858
| 21.844
| 19.384001
| 20.614
| 21.163333
| 20.860667
| 20.304
| 21.72
| 22.022666
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| -0.00368
| 86,124,000
| 0
|
TSLA
| 2017-05-11T00:00:00
| 21.540001
| 21.733334
| 21.306667
| 21.559999
| 71,307,000
| 20.9826
| 20.6911
| 20.604027
| 19.081747
| 18.519405
| 17.64626
| 15.62156
| 21.049062
| 21.010386
| 20.936104
| 20.585601
| 20.42093
| 19.448339
| 18.645656
| 18.015223
| 16.616098
| 21.050024
| 20.876314
| 20.791186
| 20.013689
| 19.318725
| 18.778876
| 16.795609
| 21.574956
| 21.348349
| 21.094684
| 21.056107
| 21.485206
| 21.454032
| 20.916535
| 20.357783
| 0.556434
| 0.57022
| 33.949892
| 30.464622
| 18.003618
| 20.614
| 20.614
| 18.428334
| 18.227334
| 59.818233
| 19.384001
| 21.844
| 87.642315
| 87.895232
| 73.746897
| -12.357685
| 1,621,201,500
| 0.13694
| 16
| 15.027004
| 20.6911
| 0.55791
| 21.806921
| 19.575279
| 0.648667
| 20.626364
| 21.923697
| 19.32903
| 21.844
| 19.384001
| 20.614
| 21.529778
| 21.359556
| 21.037778
| 21.851556
| 22.021779
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 1
| -0.058972
| 0
| 71,307,000
|
TSLA
| 2017-05-12T00:00:00
| 21.653999
| 21.799999
| 21.435333
| 21.698668
| 61,824,000
| 21.0542
| 20.760467
| 20.673653
| 19.180853
| 18.581929
| 17.727807
| 15.653667
| 21.170049
| 21.127407
| 21.046549
| 20.682728
| 20.515782
| 19.534835
| 18.724822
| 18.087278
| 16.666226
| 21.172097
| 20.968019
| 20.871953
| 20.114562
| 19.401214
| 18.858237
| 16.855633
| 21.874882
| 21.688176
| 21.37603
| 21.190384
| 21.521908
| 21.549386
| 21.02591
| 20.452365
| 0.572484
| 0.570673
| 33.450171
| 29.93822
| 17.225741
| 20.614
| 20.614
| 18.459167
| 18.229667
| 59.490945
| 19.384001
| 21.844
| 92.276398
| 91.102086
| 78.510975
| -7.723602
| 1,683,025,500
| 0.115903
| 17
| 15.033058
| 20.760467
| 0.587807
| 21.93608
| 19.584854
| 0.651143
| 20.724234
| 22.026519
| 19.421948
| 21.844
| 19.384001
| 20.614
| 21.526667
| 21.320001
| 21.100001
| 21.746667
| 21.953334
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| -0.005952
| 0
| 61,824,000
|
TSLA
| 2017-05-15T00:00:00
| 21.058666
| 21.346666
| 20.835333
| 21.225332
| 114,330,000
| 21.007867
| 20.8086
| 20.709227
| 19.2666
| 18.638258
| 17.80324
| 15.68209
| 21.147773
| 21.114908
| 21.048414
| 20.716904
| 20.557542
| 19.594594
| 18.786239
| 18.146118
| 16.709932
| 21.172909
| 20.996419
| 20.901569
| 20.188201
| 19.466392
| 18.924195
| 16.909414
| 21.765741
| 21.729991
| 21.523549
| 21.284569
| 21.553271
| 21.636234
| 21.130417
| 20.544356
| 0.531045
| 0.562747
| 31.719739
| 27.106671
| 22.528281
| 20.592
| 20.614
| 18.538167
| 18.229667
| 51.141207
| 19.384001
| 21.844
| 68.075857
| 82.664856
| 27.046045
| -31.924143
| 1,568,695,500
| 0.103686
| 16
| 15.043219
| 20.8086
| 0.569667
| 21.947933
| 19.669266
| 0.670952
| 20.756085
| 22.097989
| 19.41418
| 21.844
| 19.384001
| 20.614
| 21.629777
| 21.459555
| 21.265111
| 21.824221
| 21.994443
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 1
| -0.06059
| 0
| 114,330,000
|
TSLA
| 2017-05-16T00:00:00
| 21.134001
| 21.337334
| 21.009333
| 21.172667
| 62,287,500
| 20.995333
| 20.864467
| 20.721547
| 19.354333
| 18.6952
| 17.875387
| 15.709497
| 21.145018
| 21.11838
| 21.061581
| 20.754822
| 20.601885
| 19.654962
| 18.848023
| 18.205284
| 16.753953
| 21.195843
| 21.02741
| 20.934244
| 20.261433
| 19.532069
| 18.990151
| 16.963662
| 21.497289
| 21.577774
| 21.551301
| 21.337591
| 21.577143
| 21.715102
| 21.231166
| 20.634046
| 0.498536
| 0.549905
| 30.11291
| 26.043859
| 21.644981
| 20.592
| 20.614
| 18.792333
| 18.229667
| 53.839256
| 19.384001
| 21.844
| 71.138238
| 77.163498
| 30.283075
| -28.861762
| 1,630,983,000
| 0.080403
| 17
| 15.04881
| 20.864467
| 0.542033
| 21.948532
| 19.780401
| 0.668191
| 20.792077
| 22.128458
| 19.455695
| 21.844
| 19.384001
| 20.614
| 21.080222
| 20.813777
| 20.568888
| 21.325111
| 21.591555
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| -0.007003
| 0
| 62,287,500
|
TSLA
| 2017-05-17T00:00:00
| 20.407333
| 20.975332
| 20.366667
| 20.959333
| 100,678,500
| 20.9626
| 20.866433
| 20.714613
| 19.431027
| 18.744516
| 17.940993
| 15.734863
| 20.997481
| 20.989099
| 20.960927
| 20.723232
| 20.58692
| 19.684467
| 18.889057
| 18.248888
| 16.790305
| 21.088933
| 20.983873
| 20.910074
| 20.302727
| 19.577125
| 19.040288
| 17.010407
| 21.009299
| 21.180442
| 21.35907
| 21.302321
| 21.572362
| 21.76992
| 21.320345
| 20.71848
| 0.409416
| 0.521807
| 28.456499
| 23.702499
| 27.22854
| 20.793333
| 20.614
| 19.096333
| 18.524667
| 48.720038
| 19.384001
| 21.844
| 41.598901
| 60.270999
| -29.30538
| -58.401099
| 1,530,304,500
| 0.017906
| 16
| 15.056749
| 20.866433
| 0.540205
| 21.946843
| 19.786023
| 0.696381
| 20.755434
| 22.148196
| 19.362672
| 21.844
| 19.384001
| 20.614
| 21.160222
| 20.983111
| 20.832221
| 21.311112
| 21.488223
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 1
| -0.061151
| 0
| 100,678,500
|
TSLA
| 2017-05-18T00:00:00
| 20.870667
| 20.929333
| 20.354
| 20.466667
| 84,807,000
| 21.079934
| 20.9016
| 20.757867
| 19.51928
| 18.798853
| 18.010733
| 15.763483
| 20.972118
| 20.967565
| 20.947041
| 20.736635
| 20.608746
| 19.730985
| 18.941205
| 18.300805
| 16.830906
| 21.072218
| 20.984276
| 20.922078
| 20.359183
| 19.633077
| 19.098301
| 17.061509
| 20.694323
| 20.863591
| 21.14106
| 21.247917
| 21.554755
| 21.809809
| 21.403216
| 20.799613
| 0.371889
| 0.491824
| 26.939201
| 22.098359
| 25.534767
| 21.077
| 20.614
| 19.109333
| 18.524667
| 49.494748
| 19.384001
| 21.844
| 60.433589
| 57.723576
| -18.629902
| -39.566411
| 1,615,111,500
| 0.076567
| 17
| 15.063995
| 20.9016
| 0.514585
| 21.930769
| 19.872431
| 0.705095
| 20.766409
| 22.176599
| 19.356219
| 21.844
| 19.384001
| 20.614
| 20.583111
| 20.190889
| 19.974445
| 20.799555
| 21.191776
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| -0.007141
| 84,807,000
| 0
|
TSLA
| 2017-05-19T00:00:00
| 20.722
| 21.1
| 20.68
| 21.033333
| 70,314,000
| 21.096467
| 20.919033
| 20.77608
| 19.607187
| 18.8536
| 18.075727
| 15.79183
| 20.922095
| 20.922917
| 20.912419
| 20.735305
| 20.617458
| 19.769848
| 18.988068
| 18.348749
| 16.869623
| 21.007139
| 20.967171
| 20.919319
| 20.406349
| 19.683686
| 19.15199
| 17.110848
| 20.537064
| 20.642706
| 20.922251
| 21.178708
| 21.522263
| 21.831973
| 21.476821
| 20.876925
| 0.32639
| 0.458737
| 25.197773
| 23.034808
| 24.244791
| 21.077
| 20.614
| 19.109333
| 18.524667
| 43.577399
| 19.384001
| 21.844
| 54.390237
| 52.140909
| -9.420768
| -45.609763
| 1,544,797,500
| 0.021483
| 16
| 15.069836
| 20.919033
| 0.501485
| 21.922004
| 19.916063
| 0.672333
| 20.762179
| 22.106846
| 19.417513
| 21.844
| 19.384001
| 20.614
| 20.718
| 20.506667
| 20.142667
| 21.081999
| 21.293332
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 1
| -0.060928
| 0
| 70,314,000
|
TSLA
| 2017-05-22T00:00:00
| 20.690001
| 20.958
| 20.453333
| 20.853333
| 64,938,000
| 21.117533
| 20.926767
| 20.79984
| 19.696067
| 18.905867
| 18.136273
| 15.81841
| 20.875676
| 20.880569
| 20.878201
| 20.731186
| 20.623038
| 19.805933
| 19.032855
| 18.395111
| 16.907637
| 20.933237
| 20.945359
| 20.912697
| 20.448812
| 19.732012
| 19.203758
| 17.159586
| 20.518101
| 20.555292
| 20.751566
| 21.106614
| 21.478741
| 21.838401
| 21.540589
| 20.950586
| 0.28447
| 0.423883
| 23.987688
| 21.621381
| 25.513078
| 21.077
| 20.614
| 19.247
| 18.524667
| 45.253456
| 19.384001
| 21.799999
| 54.056316
| 56.293381
| -27.249885
| -45.943684
| 1,479,859,500
| 0.02399
| 15
| 15.075189
| 20.926767
| 0.496424
| 21.919614
| 19.933919
| 0.655524
| 20.755305
| 22.066353
| 19.444258
| 21.844
| 19.384001
| 20.614
| 20.834
| 20.568
| 20.414
| 20.988
| 21.254
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 1
| -0.10661
| 0
| 64,938,000
|
TSLA
| 2017-05-23T00:00:00
| 20.257334
| 20.715334
| 20.232
| 20.697332
| 64,776,000
| 21.001534
| 20.893667
| 20.809467
| 19.772987
| 18.95256
| 18.192353
| 15.84302
| 20.752007
| 20.767253
| 20.782683
| 20.688109
| 20.594907
| 19.823635
| 19.065079
| 18.431986
| 16.940967
| 20.776837
| 20.881603
| 20.870966
| 20.470823
| 19.767577
| 19.245759
| 17.203754
| 20.435907
| 20.43315
| 20.54291
| 20.994197
| 21.415711
| 21.824578
| 21.58963
| 21.019126
| 0.21387
| 0.381881
| 23.243622
| 20.33447
| 26.72014
| 21.016
| 20.614
| 19.405666
| 18.524667
| 45.958459
| 19.384001
| 21.799999
| 36.147911
| 48.198155
| -63.945437
| -63.852089
| 1,415,083,500
| -0.057772
| 14
| 15.080108
| 20.893667
| 0.518524
| 21.930714
| 19.856619
| 0.637286
| 20.707879
| 21.982451
| 19.433308
| 21.844
| 19.384001
| 20.614
| 20.700445
| 20.442889
| 20.195777
| 20.947556
| 21.205112
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 1
| -0.145136
| 0
| 64,776,000
|
TSLA
| 2017-05-24T00:00:00
| 20.681334
| 20.733334
| 20.360001
| 20.434
| 75,499,500
| 20.901534
| 20.893833
| 20.822
| 19.842613
| 18.999182
| 18.256047
| 15.87104
| 20.737873
| 20.751631
| 20.767091
| 20.687493
| 20.601555
| 19.85727
| 19.107612
| 18.476528
| 16.978185
| 20.718618
| 20.861381
| 20.86111
| 20.506444
| 19.813071
| 19.295046
| 17.251896
| 20.426689
| 20.428058
| 20.433341
| 20.889338
| 21.351642
| 21.801772
| 21.629841
| 21.084448
| 0.189943
| 0.343493
| 22.511758
| 19.351587
| 25.133555
| 21.016
| 20.614
| 19.405666
| 18.524667
| 59.297063
| 19.786667
| 21.799999
| 44.437108
| 44.880445
| -40.618167
| -55.562892
| 1,490,583,000
| -0.007172
| 15
| 15.086298
| 20.893833
| 0.518451
| 21.930736
| 19.856931
| 0.574809
| 20.705351
| 21.85497
| 19.555732
| 21.844
| 19.384001
| 20.614
| 20.401556
| 20.087778
| 19.918222
| 20.571112
| 20.88489
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| -0.07735
| 75,499,500
| 0
|
TSLA
| 2017-05-25T00:00:00
| 21.122
| 21.131332
| 20.520666
| 20.734667
| 75,210,000
| 20.859733
| 20.921167
| 20.860187
| 19.92408
| 19.051938
| 18.324807
| 15.90029
| 20.814698
| 20.818971
| 20.821692
| 20.726993
| 20.64159
| 19.906867
| 19.160622
| 18.528914
| 17.019417
| 20.758703
| 20.883111
| 20.884187
| 20.556616
| 19.868935
| 19.351797
| 17.304145
| 20.612156
| 20.576763
| 20.489057
| 20.818459
| 21.300824
| 21.780436
| 21.667232
| 21.148062
| 0.204185
| 0.315631
| 20.966169
| 22.825728
| 23.228013
| 20.789333
| 20.614
| 19.459666
| 18.524667
| 55.800267
| 20.232
| 21.799999
| 56.760205
| 45.781741
| 1.853441
| -43.239795
| 1,565,793,000
| 0.047458
| 16
| 15.092935
| 20.921167
| 0.515176
| 21.951518
| 19.890815
| 0.556095
| 20.745032
| 21.857222
| 19.632842
| 21.844
| 19.384001
| 20.614
| 20.591556
| 20.449778
| 20.218223
| 20.823111
| 20.964889
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| -0.019006
| 75,210,000
| 0
|
TSLA
| 2017-05-26T00:00:00
| 21.676001
| 21.699333
| 21.087334
| 21.152
| 117,033,000
| 20.861934
| 20.958067
| 20.912293
| 20.0082
| 19.107991
| 18.396907
| 15.933453
| 20.986959
| 20.974795
| 20.953124
| 20.813267
| 20.72116
| 19.976245
| 19.226816
| 18.591232
| 17.065751
| 20.907115
| 20.955
| 20.946942
| 20.625319
| 19.937989
| 19.418157
| 17.361614
| 21.054432
| 20.942424
| 20.757208
| 20.824104
| 21.278326
| 21.771135
| 21.708214
| 21.212022
| 0.25721
| 0.303947
| 20.426165
| 28.11923
| 21.471099
| 20.965667
| 20.614
| 19.55
| 18.524667
| 61.183804
| 20.232
| 21.799999
| 92.091918
| 64.429744
| 76.748487
| -7.908082
| 1,682,826,000
| 0.074416
| 17
| 15.10418
| 20.958067
| 0.542168
| 22.042402
| 19.873731
| 0.561857
| 20.833696
| 21.95741
| 19.709982
| 21.844
| 19.384001
| 20.614
| 20.924666
| 20.718
| 20.314
| 21.328666
| 21.535332
| 21.26344
| 20.90428
| 20.614
| 20.32372
| 19.910441
| 19.384001
| 21.844
| 0
| 0.030974
| 117,033,000
| 0
|
TSLA
| 2017-05-30T00:00:00
| 22.34
| 22.418667
| 21.717333
| 21.733334
| 116,743,500
| 20.990067
| 20.998967
| 20.98448
| 20.106333
| 19.166569
| 18.46898
| 15.970183
| 21.257567
| 21.223014
| 21.16649
| 20.952061
| 20.845686
| 20.068941
| 19.308742
| 18.665465
| 17.118231
| 21.175855
| 21.086613
| 21.056765
| 20.716762
| 20.023042
| 19.496239
| 17.425361
| 21.731558
| 21.507977
| 21.210257
| 20.944536
| 21.296766
| 21.784984
| 21.759859
| 21.278617
| 0.348791
| 0.312916
| 20.925654
| 34.302695
| 19.539652
| 21.325334
| 20.901334
| 19.55
| 18.524667
| 59.088523
| 20.232
| 22.418667
| 96.402438
| 81.75152
| 165.149415
| -3.597562
| 1,799,569,500
| 0.101956
| 18
| 15.116489
| 20.998967
| 0.613156
| 22.225278
| 19.772655
| 0.544429
| 20.977153
| 22.06601
| 19.888296
| 22.418667
| 19.384001
| 20.901334
| 21.487556
| 21.275778
| 20.875556
| 21.887778
| 22.099555
| 21.702486
| 21.259424
| 20.901334
| 20.543243
| 20.033419
| 19.384001
| 22.418667
| 0
| 0.073551
| 116,743,500
| 0
|
TSLA
| 2017-05-31T00:00:00
| 22.733999
| 22.859333
| 22.344
| 22.512667
| 149,451,000
| 21.150067
| 21.0727
| 21.057067
| 20.211787
| 19.230373
| 18.545153
| 16.00865
| 21.552853
| 21.497738
| 21.407645
| 21.114055
| 20.990941
| 20.173453
| 19.39888
| 18.74603
| 17.174109
| 21.492933
| 21.251854
| 21.191344
| 20.819808
| 20.116921
| 19.580694
| 17.492663
| 22.443753
| 22.173655
| 21.7771
| 21.180007
| 21.359884
| 21.824322
| 21.824801
| 21.349152
| 0.447999
| 0.339933
| 21.889554
| 37.509826
| 18.299956
| 21.545667
| 21.121667
| 19.545667
| 18.524667
| 60.110125
| 20.232
| 22.859333
| 95.229619
| 94.574658
| 210.622727
| -4.770381
| 1,949,020,500
| 0.160036
| 19
| 15.133042
| 21.0727
| 0.724643
| 22.521987
| 19.623413
| 0.546381
| 21.144472
| 22.237234
| 20.05171
| 22.859333
| 19.384001
| 21.121667
| 22.158667
| 21.898666
| 21.457333
| 22.6
| 22.860001
| 22.039155
| 21.531756
| 21.121667
| 20.711578
| 20.127722
| 19.384001
| 22.859333
| 0
| 0.109587
| 149,451,000
| 0
|
TSLA
| 2017-06-01T00:00:00
| 22.691334
| 22.992001
| 22.486
| 22.933332
| 114,120,000
| 21.378467
| 21.170533
| 21.1376
| 20.331373
| 19.283502
| 18.619393
| 16.04691
| 21.780549
| 21.714756
| 21.605136
| 21.257444
| 21.12174
| 20.272194
| 19.485524
| 18.824155
| 17.229007
| 21.773164
| 21.40601
| 21.317057
| 20.917045
| 20.207999
| 19.662797
| 17.559157
| 22.948442
| 22.709057
| 22.312751
| 21.481505
| 21.456885
| 21.883897
| 21.900606
| 21.423144
| 0.517216
| 0.375389
| 22.92666
| 36.805085
| 17.15774
| 21.612
| 21.188001
| 19.558333
| 18.533
| 61.271376
| 20.232
| 22.992001
| 89.106276
| 93.579444
| 188.428269
| -10.893724
| 1,834,900,500
| 0.196445
| 18
| 15.145562
| 21.170533
| 0.804309
| 22.779151
| 19.561916
| 0.552048
| 21.291792
| 22.395887
| 20.187697
| 22.992001
| 19.384001
| 21.188001
| 22.645777
| 22.432222
| 22.130444
| 22.947555
| 23.161111
| 22.140513
| 21.613745
| 21.188001
| 20.762257
| 20.156113
| 19.384001
| 22.992001
| 1
| 0.039849
| 0
| 114,120,000
|
TSLA
| 2017-06-02T00:00:00
| 22.656668
| 22.858667
| 22.395332
| 22.651333
| 83,853,000
| 21.557067
| 21.3185
| 21.220853
| 20.444493
| 19.335831
| 18.691773
| 16.085657
| 21.955773
| 21.886013
| 21.76691
| 21.384646
| 21.239812
| 20.365702
| 19.568975
| 18.900046
| 17.283013
| 22.005564
| 21.547546
| 21.433908
| 21.008233
| 20.296767
| 19.742743
| 17.624926
| 23.152329
| 23.014601
| 22.734326
| 21.805325
| 21.577355
| 21.95848
| 21.984014
| 21.500122
| 0.562787
| 0.412869
| 23.676962
| 34.671084
| 17.297518
| 21.612
| 21.188001
| 19.575667
| 18.550334
| 59.970851
| 20.232
| 22.992001
| 87.850259
| 90.728718
| 151.686351
| -12.149741
| 1,751,047,500
| 0.265865
| 17
| 15.154693
| 21.3185
| 0.791126
| 22.900752
| 19.736248
| 0.559095
| 21.42178
| 22.539971
| 20.303589
| 22.992001
| 19.786667
| 21.389334
| 22.723111
| 22.454222
| 22.217111
| 22.960223
| 23.229112
| 22.235542
| 21.767563
| 21.389334
| 21.011104
| 20.472608
| 19.786667
| 22.992001
| 1
| -0.019975
| 83,853,000
| 0
|
TSLA
| 2017-06-05T00:00:00
| 23.154667
| 23.229334
| 22.280666
| 22.566668
| 101,766,000
| 21.800334
| 21.4484
| 21.30952
| 20.56788
| 19.395885
| 18.770073
| 16.127017
| 22.195552
| 22.116677
| 21.980411
| 21.545557
| 21.387108
| 20.475074
| 19.663335
| 18.984296
| 17.341438
| 22.296037
| 21.722419
| 21.582663
| 21.114514
| 20.397263
| 19.831117
| 17.695264
| 23.266904
| 23.220067
| 23.093163
| 22.159157
| 21.724615
| 22.052653
| 22.078117
| 21.581767
| 0.631803
| 0.456656
| 24.790641
| 35.169986
| 15.33676
| 21.730667
| 21.306667
| 19.6235
| 18.550334
| 71.25475
| 20.232
| 23.229334
| 97.508887
| 91.488474
| 149.197852
| -2.491113
| 1,852,813,500
| 0.251292
| 18
| 15.166479
| 21.4484
| 0.868918
| 23.186237
| 19.710564
| 0.568381
| 21.586817
| 22.723579
| 20.450055
| 23.229334
| 20.232
| 21.730667
| 22.636889
| 22.415111
| 22.173554
| 22.878446
| 23.100224
| 22.521963
| 22.084352
| 21.730667
| 21.376982
| 20.87343
| 20.232
| 23.229334
| 0
| 0.028975
| 101,766,000
| 0
|
TSLA
| 2017-06-06T00:00:00
| 23.523333
| 23.966
| 22.664667
| 22.98
| 166,302,000
| 22.083667
| 21.6006
| 21.389573
| 20.687467
| 19.470462
| 18.852153
| 16.17013
| 22.461108
| 22.372433
| 22.217783
| 21.725355
| 21.551433
| 20.594613
| 19.764914
| 19.074178
| 17.402949
| 22.609309
| 21.920032
| 21.752956
| 21.230414
| 20.50588
| 19.925241
| 17.76886
| 23.437516
| 23.420999
| 23.424043
| 22.534153
| 21.898224
| 22.166229
| 22.183848
| 21.668908
| 0.708085
| 0.506941
| 26.510286
| 38.245056
| 13.136914
| 22.163
| 21.675
| 19.680001
| 18.560334
| 72.868817
| 20.232
| 23.966
| 88.144963
| 91.168036
| 163.147452
| -11.855037
| 2,019,115,500
| 0.306702
| 19
| 15.18655
| 21.6006
| 0.952789
| 23.506178
| 19.695023
| 0.637905
| 21.771247
| 23.047057
| 20.495437
| 23.966
| 20.232
| 22.099
| 22.888222
| 22.547111
| 21.939555
| 23.495778
| 23.83689
| 23.084776
| 22.539612
| 22.099
| 21.658388
| 21.031076
| 20.232
| 23.966
| 0
| 0.070682
| 166,302,000
| 0
|
TSLA
| 2017-06-07T00:00:00
| 23.976667
| 24.033333
| 23.676001
| 23.756001
| 140,970,000
| 22.4556
| 21.728567
| 21.498267
| 20.806707
| 19.548169
| 18.93886
| 16.215013
| 22.76422
| 22.664112
| 22.488381
| 21.93002
| 21.73799
| 20.727243
| 19.87575
| 19.171257
| 17.468359
| 22.953491
| 22.146324
| 21.951963
| 21.359402
| 20.624464
| 20.026717
| 17.846537
| 23.76344
| 23.698857
| 23.759936
| 22.937626
| 22.101099
| 22.300042
| 22.30273
| 21.76261
| 0.795944
| 0.564742
| 28.163043
| 36.815581
| 12.387032
| 22.276999
| 21.708667
| 20.162334
| 18.975334
| 86.049053
| 20.232
| 24.033333
| 98.509327
| 94.721059
| 177.335563
| -1.490673
| 2,160,085,500
| 0.290489
| 20
| 15.204409
| 21.728567
| 1.08901
| 23.906587
| 19.550546
| 0.619524
| 21.981287
| 23.220335
| 20.742239
| 24.033333
| 20.232
| 22.132667
| 23.384666
| 22.803333
| 22.083334
| 24.104666
| 24.685999
| 23.136218
| 22.581224
| 22.132667
| 21.684109
| 21.045486
| 20.232
| 24.033333
| 0
| 0.105988
| 140,970,000
| 0
|
TSLA
| 2017-06-08T00:00:00
| 24.666668
| 24.793333
| 24.014668
| 24.25
| 135,922,500
| 22.854134
| 21.877834
| 21.655547
| 20.930107
| 19.630489
| 19.027027
| 16.264037
| 23.14471
| 23.028213
| 22.823502
| 22.178806
| 21.963273
| 20.88173
| 20.001827
| 19.280077
| 17.539984
| 23.355503
| 22.426143
| 22.195686
| 21.510773
| 20.759161
| 20.140138
| 17.930633
| 24.285521
| 24.137104
| 24.159389
| 23.392898
| 22.342423
| 22.459186
| 22.437922
| 21.864519
| 0.910752
| 0.633944
| 30.262253
| 41.856073
| 11.276962
| 22.940333
| 22.088667
| 20.255
| 18.989
| 86.659836
| 20.232
| 24.793333
| 97.223068
| 94.625786
| 193.086554
| -2.776932
| 2,296,008,000
| 0.289296
| 21
| 15.222909
| 21.877834
| 1.2715
| 24.420833
| 19.334834
| 0.636762
| 22.237038
| 23.510562
| 20.963514
| 24.793333
| 20.232
| 22.512667
| 23.895334
| 23.757334
| 23.538001
| 24.114667
| 24.252666
| 23.716859
| 23.050904
| 22.512667
| 21.974429
| 21.208126
| 20.232
| 24.793333
| 0
| 0.135645
| 135,922,500
| 0
|
TSLA
| 2017-06-09T00:00:00
| 23.821333
| 25.124666
| 23.653334
| 24.961332
| 258,921,000
| 23.124067
| 21.9919
| 21.820507
| 21.036693
| 19.704987
| 19.108187
| 16.308197
| 23.280034
| 23.172416
| 22.977015
| 22.328127
| 22.1062
| 20.997009
| 20.10234
| 19.370003
| 17.602485
| 23.531358
| 22.611238
| 22.362285
| 21.624155
| 20.869447
| 20.235075
| 18.00583
| 24.500228
| 24.372713
| 24.382641
| 23.792522
| 22.585707
| 22.621184
| 22.575926
| 21.970151
| 0.922888
| 0.691733
| 31.374389
| 35.656365
| 13.244186
| 23.421
| 22.254333
| 20.512333
| 18.989
| 76.381797
| 20.232
| 25.124666
| 73.36149
| 89.697962
| 150.95674
| -26.63851
| 2,037,087,000
| 0.168562
| 20
| 15.254814
| 21.9919
| 1.340078
| 24.672055
| 19.311745
| 0.711857
| 22.387923
| 23.811637
| 20.964209
| 25.124666
| 20.232
| 22.678333
| 24.491556
| 24.189779
| 23.712891
| 24.968445
| 25.270222
| 23.969997
| 23.255668
| 22.678333
| 22.100999
| 21.279031
| 20.232
| 25.124666
| 1
| 0.060324
| 0
| 258,921,000
|
TSLA
| 2017-06-12T00:00:00
| 23.934
| 24.299999
| 23.374666
| 23.865999
| 157,765,500
| 23.349867
| 22.1059
| 21.9556
| 21.144813
| 19.79656
| 19.18862
| 16.35366
| 23.410827
| 23.310886
| 23.124243
| 22.474115
| 22.2468
| 21.112185
| 20.203173
| 19.460379
| 17.665485
| 23.678618
| 22.7962
| 22.524862
| 21.737775
| 20.980736
| 20.330636
| 18.081708
| 24.467455
| 24.421684
| 24.476252
| 24.122555
| 22.826962
| 22.784344
| 22.715111
| 22.079042
| 0.930866
| 0.739559
| 31.80098
| 32.405469
| 14.782381
| 23.702666
| 22.455667
| 20.360333
| 18.989
| 77.239138
| 20.232
| 25.124666
| 75.664265
| 82.082941
| 115.852718
| -24.335735
| 2,194,852,500
| 0.170544
| 21
| 15.274393
| 22.1059
| 1.405216
| 24.916332
| 19.295468
| 0.741905
| 22.535168
| 24.018978
| 21.051359
| 25.124666
| 20.232
| 22.678333
| 24.199778
| 23.274889
| 22.728445
| 24.746222
| 25.67111
| 23.969997
| 23.255668
| 22.678333
| 22.100999
| 21.279031
| 20.232
| 25.124666
| 0
| 0.095622
| 157,765,500
| 0
|
TSLA
| 2017-06-13T00:00:00
| 25.063334
| 25.066668
| 24.440666
| 24.507999
| 177,118,500
| 23.6222
| 22.306134
| 22.13896
| 21.275013
| 19.902293
| 19.276747
| 16.405323
| 23.741329
| 23.629513
| 23.422565
| 22.709499
| 22.463457
| 21.267132
| 20.331072
| 19.571329
| 17.739096
| 23.990158
| 23.077861
| 22.763918
| 21.891442
| 21.119336
| 20.446967
| 18.168372
| 24.605701
| 24.595682
| 24.672363
| 24.458151
| 23.092368
| 22.965755
| 22.865162
| 22.194717
| 1.016598
| 0.794967
| 32.855169
| 36.190869
| 13.196359
| 23.702666
| 22.678333
| 20.373333
| 18.989
| 86.128095
| 20.360001
| 25.124666
| 98.71276
| 82.579505
| 150.446253
| -1.28724
| 2,371,971,000
| 0.247743
| 22
| 15.299121
| 22.306134
| 1.528085
| 25.362304
| 19.249963
| 0.788286
| 22.775946
| 24.352517
| 21.199375
| 25.124666
| 20.232
| 22.678333
| 23.869555
| 23.439111
| 22.944222
| 24.364444
| 24.794888
| 23.969997
| 23.255668
| 22.678333
| 22.100999
| 21.279031
| 20.232
| 25.124666
| 0
| 0.125324
| 177,118,500
| 0
|
TSLA
| 2017-06-14T00:00:00
| 25.377333
| 25.616667
| 25.087334
| 25.406
| 192,276,000
| 23.886534
| 22.5183
| 22.29736
| 21.384533
| 20.021787
| 19.367367
| 16.45888
| 24.068529
| 23.947298
| 23.723298
| 22.952029
| 22.687601
| 21.428316
| 20.463868
| 19.686299
| 17.815098
| 24.309273
| 23.370356
| 23.013024
| 22.052317
| 21.263416
| 20.567771
| 18.257645
| 24.962649
| 24.92086
| 24.980575
| 24.796021
| 23.378651
| 23.164913
| 23.026319
| 22.31701
| 1.097231
| 0.85542
| 34.223467
| 39.568007
| 12.491276
| 23.948667
| 22.924334
| 20.373333
| 18.989
| 85.894822
| 20.520666
| 25.616667
| 95.303491
| 89.893505
| 150.550178
| -4.696509
| 2,564,247,000
| 0.248208
| 23
| 15.326684
| 22.5183
| 1.64675
| 25.8118
| 19.2248
| 0.793809
| 23.023697
| 24.611316
| 21.436078
| 25.616667
| 20.232
| 22.924334
| 24.856889
| 24.647111
| 24.230888
| 25.273112
| 25.48289
| 24.345886
| 23.559724
| 22.924334
| 22.288943
| 21.384319
| 20.232
| 25.616667
| 0
| 0.150093
| 0
| 192,276,000
|
TSLA
| 2017-06-15T00:00:00
| 25.022667
| 25.030666
| 24.432667
| 24.833332
| 156,397,500
| 24.119667
| 22.749067
| 22.431013
| 21.480053
| 20.133209
| 19.451647
| 16.51226
| 24.259357
| 24.14282
| 23.923201
| 23.140269
| 22.867221
| 21.569271
| 20.583837
| 19.79197
| 17.886815
| 24.515843
| 23.608867
| 23.222663
| 22.194989
| 21.395018
| 20.679757
| 18.342857
| 25.284733
| 25.170302
| 25.22245
| 25.08667
| 23.66541
| 23.368978
| 23.192124
| 22.443141
| 1.119608
| 0.908257
| 34.238346
| 36.028753
| 17.572794
| 23.948667
| 22.924334
| 20.511
| 18.989
| 80.212755
| 21.087334
| 25.616667
| 86.88549
| 93.633914
| 104.230949
| -13.11451
| 2,407,849,500
| 0.3383
| 22
| 15.348205
| 22.749067
| 1.658702
| 26.06647
| 19.431663
| 0.817667
| 23.214075
| 24.849408
| 21.578742
| 25.616667
| 20.232
| 22.924334
| 25.360444
| 25.104222
| 24.831111
| 25.633555
| 25.889778
| 24.345886
| 23.559724
| 22.924334
| 22.288943
| 21.384319
| 20.232
| 25.616667
| 1
| 0.070519
| 156,397,500
| 0
|
TSLA
| 2017-06-16T00:00:00
| 24.76
| 25.200666
| 24.673332
| 25.198668
| 100,965,000
| 24.33
| 22.943534
| 22.559813
| 21.58192
| 20.241102
| 19.529507
| 16.565613
| 24.359486
| 24.255035
| 24.051939
| 23.287517
| 23.01282
| 21.694398
| 20.693736
| 19.890347
| 17.955205
| 24.632267
| 23.800384
| 23.401816
| 22.323615
| 21.516776
| 20.784873
| 18.424924
| 25.339563
| 25.249381
| 25.298002
| 25.312329
| 23.939058
| 23.569077
| 23.35761
| 22.570958
| 1.103427
| 0.947291
| 34.398881
| 35.835298
| 16.67608
| 24.140667
| 22.924334
| 20.614
| 18.989
| 75.01623
| 21.717333
| 25.616667
| 78.030439
| 86.739807
| 90.536965
| -21.969561
| 2,306,884,500
| 0.282453
| 21
| 15.361671
| 22.943534
| 1.654876
| 26.253285
| 19.633782
| 0.811619
| 23.361306
| 24.984544
| 21.738068
| 25.616667
| 20.232
| 22.924334
| 24.828667
| 24.626667
| 24.230667
| 25.224667
| 25.426666
| 24.345886
| 23.559724
| 22.924334
| 22.288943
| 21.384319
| 20.232
| 25.616667
| 1
| 0.002132
| 0
| 100,965,000
|
TSLA
| 2017-06-19T00:00:00
| 24.653334
| 25.113333
| 24.52
| 25
| 98,239,500
| 24.479867
| 23.1401
| 22.679787
| 21.67672
| 20.347165
| 19.606393
| 16.61821
| 24.418255
| 24.327453
| 24.144462
| 23.411682
| 23.139013
| 21.810434
| 20.797936
| 19.984663
| 18.021853
| 24.691055
| 23.963222
| 23.562856
| 22.444062
| 21.632887
| 20.886334
| 18.505399
| 25.133326
| 25.163225
| 25.244608
| 25.461665
| 24.193991
| 23.76096
| 23.519563
| 22.699196
| 1.069666
| 0.971766
| 34.260056
| 33.748572
| 17.209849
| 24.495667
| 22.924334
| 20.614
| 19.014667
| 70.630211
| 22.280666
| 25.616667
| 71.123111
| 78.67968
| 72.39054
| -28.876889
| 2,208,645,000
| 0.280207
| 20
| 15.374589
| 23.1401
| 1.609987
| 26.360074
| 19.920127
| 0.800952
| 23.484356
| 25.086261
| 21.882452
| 25.616667
| 20.232
| 22.924334
| 24.878
| 24.555333
| 24.350665
| 25.082667
| 25.405334
| 24.345886
| 23.559724
| 22.924334
| 22.288943
| 21.384319
| 20.232
| 25.616667
| 1
| -0.056351
| 0
| 98,239,500
|
TSLA
| 2017-06-20T00:00:00
| 24.816
| 25.258667
| 24.648666
| 25.111334
| 111,580,500
| 24.609134
| 23.3464
| 22.83008
| 21.769653
| 20.454427
| 19.686213
| 16.675367
| 24.497804
| 24.416279
| 24.247775
| 23.539347
| 23.268012
| 21.9283
| 20.903674
| 20.080333
| 18.089457
| 24.75217
| 24.122832
| 23.72718
| 22.567171
| 21.750488
| 20.989495
| 18.586969
| 24.907388
| 25.01389
| 25.182922
| 25.545313
| 24.435984
| 23.946216
| 23.678364
| 22.827876
| 1.044002
| 0.986213
| 34.272322
| 33.147546
| 16.167497
| 24.495667
| 22.924334
| 20.614
| 19.014667
| 69.366253
| 22.280666
| 25.616667
| 75.9992
| 75.050917
| 66.597494
| -24.0008
| 2,320,225,500
| 0.257315
| 21
| 15.389474
| 23.3464
| 1.542444
| 26.431289
| 20.261512
| 0.807429
| 23.61118
| 25.226037
| 21.996322
| 25.616667
| 20.232
| 22.924334
| 24.762222
| 24.411112
| 24.16889
| 25.004444
| 25.355555
| 24.345886
| 23.559724
| 22.924334
| 22.288943
| 21.384319
| 20.232
| 25.616667
| 0
| -0.006071
| 0
| 111,580,500
|
TSLA
| 2017-06-21T00:00:00
| 25.093332
| 25.132668
| 24.534666
| 24.956667
| 73,848,000
| 24.7208
| 23.5882
| 22.988453
| 21.855
| 20.565707
| 19.768513
| 16.734907
| 24.61691
| 24.53938
| 24.377861
| 23.680619
| 23.408421
| 22.052419
| 21.013928
| 20.179601
| 18.159147
| 24.840206
| 24.289206
| 23.901276
| 22.697512
| 21.872564
| 21.096567
| 18.67073
| 24.866091
| 24.940324
| 25.163064
| 25.594562
| 24.668628
| 24.129446
| 23.835836
| 22.957527
| 1.03412
| 0.995795
| 34.052086
| 31.155375
| 16.341551
| 24.495667
| 22.924334
| 20.603
| 19.014667
| 71.408191
| 22.280666
| 25.616667
| 84.312517
| 77.144943
| 56.224404
| -15.687483
| 2,394,073,500
| 0.303316
| 22
| 15.399589
| 23.5882
| 1.405696
| 26.399592
| 20.776808
| 0.814
| 23.752337
| 25.380337
| 22.124337
| 25.616667
| 20.360001
| 22.988334
| 24.907778
| 24.556889
| 24.297777
| 25.166889
| 25.517778
| 24.376094
| 23.60862
| 22.988334
| 22.368047
| 21.484927
| 20.360001
| 25.616667
| 0
| 0.036948
| 73,848,000
| 0
|
TSLA
| 2017-06-22T00:00:00
| 25.507334
| 25.666668
| 24.904667
| 25.199333
| 112,947,000
| 24.804867
| 23.8295
| 23.192453
| 21.953533
| 20.684836
| 19.8565
| 16.794833
| 24.794995
| 24.715371
| 24.551626
| 23.846684
| 23.569876
| 22.187905
| 21.132176
| 20.2851
| 18.232263
| 24.983212
| 24.471981
| 24.095036
| 22.84074
| 22.002607
| 21.210207
| 18.758018
| 25.079894
| 25.061556
| 25.219735
| 25.650997
| 24.898305
| 24.315216
| 23.995522
| 23.089121
| 1.047619
| 1.00616
| 34.380785
| 34.12093
| 15.096493
| 24.520667
| 22.949334
| 20.603
| 19.014667
| 73.797855
| 22.280666
| 25.666668
| 95.294326
| 85.202014
| 61.882677
| -4.705674
| 2,507,020,500
| 0.303273
| 23
| 15.415678
| 23.8295
| 1.289886
| 26.409273
| 21.249727
| 0.835333
| 23.91948
| 25.590146
| 22.248813
| 25.666668
| 20.520666
| 23.093667
| 24.920222
| 24.707776
| 24.32222
| 25.305778
| 25.518223
| 24.452212
| 23.700895
| 23.093667
| 22.486439
| 21.621911
| 20.520666
| 25.666668
| 0
| 0.073545
| 112,947,000
| 0
|
TSLA
| 2017-06-23T00:00:00
| 25.563334
| 25.799334
| 25.290001
| 25.496668
| 96,687,000
| 24.979067
| 24.051567
| 23.38016
| 22.069013
| 20.80624
| 19.94418
| 16.855413
| 24.948662
| 24.869546
| 24.707273
| 24.002743
| 23.723219
| 22.320275
| 21.248785
| 20.38962
| 18.305209
| 25.121115
| 24.637108
| 24.277411
| 22.982301
| 22.130989
| 21.323213
| 18.845267
| 25.385299
| 25.289819
| 25.323424
| 25.714606
| 25.122604
| 24.501306
| 24.157231
| 23.222056
| 1.050724
| 1.015072
| 34.809599
| 33.701145
| 14.311593
| 25.116
| 23.015667
| 20.703667
| 19.014667
| 71.710125
| 22.664667
| 25.799334
| 92.471286
| 90.69271
| 57.745974
| -7.528714
| 2,603,707,500
| 0.276108
| 24
| 15.429486
| 24.051567
| 1.176562
| 26.404691
| 21.698442
| 0.803952
| 24.076037
| 25.683942
| 22.468132
| 25.799334
| 21.087334
| 23.443334
| 25.359556
| 25.052444
| 24.597555
| 25.814445
| 26.121557
| 24.687302
| 23.99935
| 23.443334
| 22.887318
| 22.095702
| 21.087334
| 25.799334
| 0
| 0.104468
| 96,687,000
| 0
|
TSLA
| 2017-06-26T00:00:00
| 25.166
| 25.796667
| 24.873333
| 25.779333
| 99,061,500
| 25.102267
| 24.226067
| 23.55792
| 22.167
| 20.924098
| 20.02968
| 16.915457
| 24.99213
| 24.923447
| 24.777847
| 24.108494
| 23.834202
| 22.431872
| 21.35187
| 20.484202
| 18.373476
| 25.155103
| 24.743245
| 24.414784
| 23.103752
| 22.245719
| 21.426616
| 18.927959
| 25.513099
| 25.419793
| 25.37973
| 25.747026
| 25.328126
| 24.679722
| 24.314701
| 23.354071
| 1.009486
| 1.013955
| 34.334466
| 30.595589
| 17.151179
| 25.116
| 23.015667
| 20.8455
| 19.014667
| 64.729799
| 23.374666
| 25.799334
| 73.879584
| 87.215065
| 40.041091
| -26.120416
| 2,504,646,000
| 0.2234
| 23
| 15.443041
| 24.226067
| 1.058582
| 26.343231
| 22.108903
| 0.776952
| 24.179843
| 25.733748
| 22.625938
| 25.799334
| 21.717333
| 23.758333
| 25.550889
| 25.302445
| 25.041557
| 25.811778
| 26.060222
| 24.835981
| 24.240009
| 23.758333
| 23.276657
| 22.590881
| 21.717333
| 25.799334
| 1
| 0.030384
| 0
| 99,061,500
|
TSLA
| 2017-06-27T00:00:00
| 24.158001
| 25.093332
| 24.134666
| 25.093332
| 104,946,000
| 25.011733
| 24.316967
| 23.69664
| 22.24824
| 21.029591
| 20.10356
| 16.971423
| 24.825304
| 24.784275
| 24.682486
| 24.112994
| 23.85911
| 22.499564
| 21.425715
| 20.55695
| 18.431033
| 24.983418
| 24.736762
| 24.460944
| 23.18183
| 22.330822
| 21.508365
| 19.000024
| 25.163509
| 25.189367
| 25.211255
| 25.675378
| 25.484513
| 24.833157
| 24.455955
| 23.480719
| 0.885263
| 0.988217
| 32.588179
| 27.542602
| 22.586603
| 24.967
| 23.015667
| 20.8455
| 19.014667
| 51.478906
| 23.374666
| 25.799334
| 32.306895
| 66.219255
| 6.257978
| -67.693105
| 2,399,700,000
| 0.152095
| 22
| 15.455875
| 24.316967
| 0.961727
| 26.24042
| 22.393513
| 0.814191
| 24.177763
| 25.806144
| 22.549382
| 25.799334
| 22.280666
| 24.04
| 25.278667
| 24.760667
| 24.355333
| 25.684001
| 26.202001
| 24.968928
| 24.455203
| 24.04
| 23.624797
| 23.033661
| 22.280666
| 25.799334
| 1
| -0.033109
| 0
| 104,946,000
|
TSLA
| 2017-06-28T00:00:00
| 24.749332
| 24.782667
| 24.167999
| 24.445333
| 94,537,500
| 24.948933
| 24.417733
| 23.87632
| 22.342893
| 21.140765
| 20.1835
| 17.02907
| 24.81011
| 24.777922
| 24.69277
| 24.170843
| 23.927588
| 22.58779
| 21.513179
| 20.639967
| 18.493902
| 24.935709
| 24.77794
| 24.54192
| 23.279912
| 22.42871
| 21.60036
| 19.077416
| 24.783099
| 24.915023
| 25.029484
| 25.56541
| 25.611867
| 24.973658
| 24.588523
| 23.604343
| 0.82502
| 0.955577
| 30.966627
| 25.859467
| 21.206331
| 24.967
| 23.015667
| 20.8455
| 19.014667
| 50.685217
| 23.374666
| 25.799334
| 56.695044
| 54.293841
| 6.856134
| -43.304956
| 2,494,237,500
| 0.158254
| 23
| 15.468188
| 24.417733
| 0.890048
| 26.19783
| 22.637637
| 0.800476
| 24.232198
| 25.833151
| 22.631245
| 25.799334
| 22.280666
| 24.04
| 24.462
| 23.830667
| 23.503334
| 24.789333
| 25.420666
| 24.968928
| 24.455203
| 24.04
| 23.624797
| 23.033661
| 22.280666
| 25.799334
| 0
| 0.012769
| 94,537,500
| 0
|
TSLA
| 2017-06-29T00:00:00
| 24.049999
| 24.733334
| 23.606667
| 24.707333
| 123,315,000
| 24.851667
| 24.485667
| 24.011067
| 22.416533
| 21.232098
| 20.252153
| 17.08397
| 24.658088
| 24.645572
| 24.593882
| 24.159857
| 23.937005
| 22.645131
| 21.579937
| 20.707493
| 18.549187
| 24.772267
| 24.742917
| 24.55528
| 23.346858
| 22.505269
| 21.676924
| 19.147276
| 24.325155
| 24.518579
| 24.742951
| 25.372661
| 25.689082
| 25.088963
| 24.705649
| 23.722178
| 0.712632
| 0.906988
| 28.924699
| 23.080889
| 24.20615
| 24.703
| 23.079667
| 20.815
| 19.014667
| 51.942461
| 23.374666
| 25.799334
| 27.852605
| 38.951514
| -13.43425
| -72.147395
| 2,370,922,500
| 0.155849
| 22
| 15.482993
| 24.485667
| 0.798485
| 26.082638
| 22.888696
| 0.777
| 24.214846
| 25.768846
| 22.660846
| 25.799334
| 22.280666
| 24.04
| 24.566666
| 24.350665
| 23.951998
| 24.965333
| 25.181334
| 24.968928
| 24.455203
| 24.04
| 23.624797
| 23.033661
| 22.280666
| 25.799334
| 1
| -0.048068
| 0
| 123,315,000
|
TSLA
| 2017-06-30T00:00:00
| 24.107332
| 24.451332
| 23.974667
| 24.247334
| 87,727,500
| 24.7864
| 24.5582
| 24.13048
| 22.495333
| 21.326213
| 20.321573
| 17.139037
| 24.547937
| 24.54771
| 24.519028
| 24.155082
| 23.950107
| 22.702473
| 21.646448
| 20.774816
| 18.604491
| 24.636933
| 24.706886
| 24.562685
| 23.413163
| 22.580933
| 21.753265
| 19.21716
| 24.022293
| 24.18247
| 24.451469
| 25.140452
| 25.72212
| 25.181688
| 24.80925
| 23.834459
| 0.621032
| 0.849797
| 27.028623
| 22.018066
| 23.09151
| 24.703
| 23.16
| 20.815
| 19.014667
| 51.486385
| 23.606667
| 25.799334
| 22.833639
| 35.793762
| -15.08219
| -77.166361
| 2,458,650,000
| 0.136462
| 23
| 15.493565
| 24.5582
| 0.680815
| 25.91983
| 23.196569
| 0.744952
| 24.204606
| 25.694511
| 22.714701
| 25.799334
| 22.280666
| 24.04
| 24.13
| 23.526666
| 23.003333
| 24.653333
| 25.256667
| 24.968928
| 24.455203
| 24.04
| 23.624797
| 23.033661
| 22.280666
| 25.799334
| 0
| 0.000156
| 0
| 87,727,500
|
TSLA
| 2017-07-03T00:00:00
| 23.507999
| 24.756666
| 23.433332
| 24.682667
| 94,581,000
| 24.671866
| 24.575867
| 24.20376
| 22.558027
| 21.40672
| 20.381933
| 17.18977
| 24.339949
| 24.358672
| 24.363485
| 24.096257
| 23.916099
| 22.734062
| 21.695436
| 20.828939
| 18.653283
| 24.404497
| 24.606866
| 24.514802
| 23.452876
| 22.638348
| 21.816362
| 19.280533
| 23.700848
| 23.809573
| 24.068372
| 24.858601
| 25.699603
| 25.24371
| 24.893807
| 23.938833
| 0.494378
| 0.778713
| 26.0419
| 19.353596
| 25.247396
| 24.616333
| 23.443334
| 20.701667
| 19.122666
| 35.328867
| 23.433332
| 25.799334
| 3.15583
| 17.947358
| -29.581973
| -96.84417
| 2,364,069,000
| 0.071189
| 22
| 15.504143
| 24.575867
| 0.646181
| 25.868229
| 23.283504
| 0.758571
| 24.138263
| 25.655406
| 22.62112
| 25.799334
| 22.664667
| 24.232
| 24.177777
| 23.904222
| 23.701111
| 24.380887
| 24.654442
| 25.059552
| 24.601891
| 24.232
| 23.86211
| 23.335486
| 22.664667
| 25.799334
| 1
| -0.058613
| 0
| 94,581,000
|
TSLA
| 2017-07-05T00:00:00
| 21.806
| 23.149332
| 21.755333
| 23.146667
| 255,700,500
| 24.370866
| 24.49
| 24.1824
| 22.58344
| 21.465022
| 20.420527
| 17.230333
| 23.833159
| 23.89455
| 23.970026
| 23.888051
| 23.753783
| 22.697667
| 21.698346
| 20.848287
| 18.684653
| 23.88343
| 24.34307
| 24.330359
| 23.423385
| 22.648855
| 21.844561
| 19.326466
| 22.919485
| 23.122155
| 23.401
| 24.431589
| 25.584116
| 25.249836
| 24.942738
| 24.029111
| 0.253741
| 0.673719
| 26.801498
| 16.504828
| 35.623584
| 23.777333
| 23.758333
| 20.789834
| 19.263333
| 23.303082
| 21.755333
| 25.799334
| 1.252888
| 9.080786
| -97.027962
| -98.747112
| 2,108,368,500
| -0.039766
| 21
| 15.526549
| 24.49
| 0.869069
| 26.228137
| 22.751863
| 0.844238
| 23.916143
| 25.604619
| 22.227666
| 25.799334
| 21.755333
| 23.777333
| 23.899333
| 23.041999
| 22.575999
| 24.365333
| 25.222666
| 24.844949
| 24.254525
| 23.777333
| 23.300141
| 22.620749
| 21.755333
| 25.799334
| 1
| -0.108568
| 0
| 255,700,500
|
TSLA
| 2017-07-06T00:00:00
| 20.588667
| 21.386
| 20.42
| 21.150667
| 289,867,500
| 23.9204
| 24.3206
| 24.096587
| 22.576827
| 21.50672
| 20.446927
| 17.264497
| 23.184261
| 23.29348
| 23.449817
| 23.588107
| 23.510313
| 22.614961
| 21.669144
| 20.843146
| 18.703598
| 23.195757
| 23.971514
| 24.053918
| 23.345158
| 22.625793
| 21.847891
| 19.359882
| 21.697308
| 22.042687
| 22.437666
| 23.818826
| 25.361937
| 25.188712
| 24.94703
| 24.101681
| -0.034793
| 0.532016
| 28.357654
| 14.666321
| 42.387399
| 23.109667
| 23.109667
| 21.113334
| 19.550667
| 20.640928
| 20.42
| 25.799334
| 3.13546
| 2.514726
| -145.063264
| -96.86454
| 1,818,501,000
| -0.138612
| 20
| 15.54687
| 24.3206
| 1.229747
| 26.780094
| 21.861105
| 0.875762
| 23.59924
| 25.350764
| 21.847716
| 25.799334
| 20.42
| 23.109667
| 22.236888
| 21.324444
| 20.842889
| 22.718444
| 23.630887
| 24.529811
| 23.744428
| 23.109667
| 22.474905
| 21.571177
| 20.42
| 25.799334
| 1
| -0.150736
| 0
| 289,867,500
|
TSLA
| 2017-07-07T00:00:00
| 20.881332
| 21.133333
| 20.492001
| 20.9
| 212,653,500
| 23.4578
| 24.131333
| 24.024187
| 22.580893
| 21.562311
| 20.468673
| 17.30069
| 22.723675
| 22.854908
| 23.054665
| 23.342037
| 23.308084
| 22.546976
| 21.648412
| 20.843902
| 18.725267
| 22.6432
| 23.643965
| 23.806591
| 23.278668
| 22.609336
| 21.856493
| 19.39587
| 20.629439
| 21.055983
| 21.517008
| 23.126735
| 25.067114
| 25.078765
| 24.915689
| 24.159181
| -0.237109
| 0.378191
| 29.802656
| 13.89503
| 40.158275
| 23.108334
| 23.109667
| 21.333667
| 19.771
| 24.4196
| 20.42
| 25.799334
| 8.576013
| 4.321454
| -133.342681
| -91.423987
| 2,031,154,500
| -0.150867
| 21
| 15.562535
| 24.131333
| 1.445968
| 27.023269
| 21.239397
| 0.883905
| 23.340392
| 25.108201
| 21.572582
| 25.799334
| 20.42
| 23.109667
| 20.798222
| 20.210445
| 19.832223
| 21.176444
| 21.764222
| 24.529811
| 23.744428
| 23.109667
| 22.474905
| 21.571177
| 20.42
| 25.799334
| 0
| -0.086036
| 0
| 212,653,500
|
TSLA
| 2017-07-10T00:00:00
| 21.07
| 21.195999
| 20.208668
| 20.860001
| 207,313,500
| 23.008466
| 23.993766
| 23.96072
| 22.590787
| 21.616569
| 20.492053
| 17.337633
| 22.39294
| 22.530379
| 22.749332
| 23.135488
| 23.135923
| 22.489055
| 21.63319
| 20.848379
| 18.748598
| 22.209054
| 23.352409
| 23.579345
| 23.219417
| 22.59638
| 21.868401
| 19.433376
| 20.105805
| 20.433898
| 20.824841
| 22.430732
| 24.723679
| 24.934235
| 24.856463
| 24.203692
| -0.377866
| 0.22698
| 31.306908
| 12.780694
| 39.239105
| 22.651
| 23.004001
| 21.400001
| 19.837334
| 26.62025
| 20.208668
| 25.799334
| 15.406608
| 9.03936
| -123.544481
| -84.593392
| 2,238,468,000
| -0.029215
| 22
| 15.578256
| 23.993766
| 1.599717
| 27.193201
| 20.794332
| 0.912048
| 23.124164
| 24.948259
| 21.300069
| 25.799334
| 20.208668
| 23.004001
| 20.835555
| 20.537778
| 20.194223
| 21.17911
| 21.476888
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 0
| -0.030287
| 207,313,500
| 0
|
TSLA
| 2017-07-11T00:00:00
| 21.814667
| 21.818666
| 20.953333
| 21.066668
| 173,391,000
| 22.673333
| 23.8878
| 23.90712
| 22.60832
| 21.68096
| 20.523693
| 17.377897
| 22.277285
| 22.40025
| 22.605538
| 23.015413
| 23.034288
| 22.462609
| 21.637966
| 20.867513
| 18.779106
| 21.992
| 23.144876
| 23.414264
| 23.188981
| 22.601593
| 21.894591
| 19.477924
| 20.348405
| 20.399722
| 20.537638
| 21.844036
| 24.371907
| 24.776095
| 24.782698
| 24.239379
| -0.424436
| 0.096697
| 31.682371
| 16.944786
| 36.477941
| 22.495667
| 23.004001
| 21.400001
| 19.837334
| 31.799797
| 20.208668
| 25.799334
| 28.726435
| 17.569685
| -90.336502
| -71.273565
| 2,411,859,000
| 0.019431
| 23
| 15.593109
| 23.8878
| 1.672426
| 27.232651
| 20.542949
| 0.930286
| 22.99945
| 24.860021
| 21.138879
| 25.799334
| 20.208668
| 23.004001
| 20.824889
| 20.453779
| 19.837557
| 21.44111
| 21.81222
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 0
| 0.017529
| 173,391,000
| 0
|
TSLA
| 2017-07-12T00:00:00
| 21.968
| 22.206667
| 21.633333
| 22.026667
| 155,191,500
| 22.454333
| 23.733033
| 23.844907
| 22.61724
| 21.739947
| 20.564073
| 17.418587
| 22.215428
| 22.321659
| 22.507455
| 22.920194
| 22.952266
| 22.443212
| 21.646651
| 20.889305
| 18.810836
| 21.863757
| 22.962038
| 23.265101
| 23.163871
| 22.609147
| 21.923191
| 19.523596
| 21.000286
| 20.784894
| 20.55571
| 21.40736
| 24.027695
| 24.613418
| 24.700011
| 24.267848
| -0.443854
| -0.011413
| 31.447694
| 19.370101
| 34.733981
| 22.482667
| 23.004001
| 21.518667
| 19.965
| 30.758498
| 20.208668
| 25.799334
| 31.469108
| 25.200717
| -70.895254
| -68.530892
| 2,567,050,500
| -0.032948
| 24
| 15.60667
| 23.733033
| 1.700895
| 27.134823
| 20.331243
| 0.928524
| 22.901217
| 24.758264
| 21.044169
| 25.799334
| 20.208668
| 23.004001
| 21.528889
| 21.239111
| 20.663555
| 22.104445
| 22.394222
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 0
| 0.058324
| 0
| 155,191,500
|
TSLA
| 2017-07-13T00:00:00
| 21.560667
| 22.106667
| 21.331333
| 22.007334
| 128,917,500
| 22.135466
| 23.5422
| 23.748267
| 22.623267
| 21.787227
| 20.598193
| 17.456727
| 22.084476
| 22.183297
| 22.361795
| 22.796601
| 22.84522
| 22.408603
| 21.644388
| 20.9026
| 18.838198
| 21.701273
| 22.755146
| 23.089391
| 23.122437
| 22.604429
| 21.942926
| 19.564811
| 21.514425
| 21.234393
| 20.706684
| 21.08562
| 23.689767
| 24.443547
| 24.606865
| 24.288462
| -0.486503
| -0.106431
| 31.473911
| 18.109227
| 35.008483
| 22.482667
| 23.004001
| 21.919
| 20.426333
| 25.681879
| 20.208668
| 25.799334
| 24.183153
| 28.126232
| -76.380954
| -75.816847
| 2,438,133,000
| -0.059279
| 23
| 15.617173
| 23.5422
| 1.720694
| 26.983587
| 20.100813
| 0.929476
| 22.773545
| 24.632497
| 20.914593
| 25.799334
| 20.208668
| 23.004001
| 21.936
| 21.665333
| 21.362666
| 22.238667
| 22.509334
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 1
| -0.007087
| 0
| 128,917,500
|
TSLA
| 2017-07-14T00:00:00
| 21.851999
| 21.894667
| 21.414667
| 21.546
| 84,378,000
| 21.915666
| 23.383667
| 23.63568
| 22.645613
| 21.831964
| 20.631787
| 17.497383
| 22.037981
| 22.123061
| 22.283365
| 22.710728
| 22.768818
| 22.386775
| 21.649852
| 20.921399
| 18.868186
| 21.649733
| 22.594174
| 22.943524
| 23.092191
| 22.606134
| 21.967753
| 19.608545
| 21.832711
| 21.61429
| 20.984269
| 20.883332
| 23.37648
| 24.277025
| 24.51016
| 24.303593
| -0.491134
| -0.183372
| 31.498255
| 17.355999
| 33.552354
| 22.482667
| 23.004001
| 21.992833
| 20.517
| 27.776428
| 20.208668
| 25.796667
| 29.408227
| 28.353496
| -68.92696
| -70.591773
| 2,522,511,000
| -0.091471
| 24
| 15.624363
| 23.383667
| 1.723175
| 26.830016
| 19.937317
| 0.927381
| 22.685779
| 24.54054
| 20.831018
| 25.799334
| 20.208668
| 23.004001
| 21.666222
| 21.225778
| 20.890889
| 22.001111
| 22.441556
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 0
| 0.037021
| 84,378,000
| 0
|
TSLA
| 2017-07-17T00:00:00
| 21.304667
| 21.806667
| 20.896667
| 21.702667
| 148,153,500
| 21.6354
| 23.2109
| 23.535013
| 22.67776
| 21.869467
| 20.662493
| 17.53515
| 21.891318
| 21.974262
| 22.132796
| 22.582904
| 22.656191
| 22.344339
| 21.640768
| 20.928989
| 18.89243
| 21.538642
| 22.396174
| 22.764215
| 23.039605
| 22.592258
| 21.981078
| 19.646428
| 21.781064
| 21.718215
| 21.207252
| 20.729842
| 23.073917
| 24.107399
| 24.406459
| 24.312218
| -0.532826
| -0.253263
| 31.943215
| 15.935352
| 35.244231
| 21.679
| 23.004001
| 22.5145
| 21.055
| 27.286256
| 20.208668
| 25.093332
| 22.437544
| 25.342975
| -77.51732
| -77.562456
| 2,374,357,500
| -0.070842
| 23
| 15.635841
| 23.2109
| 1.750914
| 26.712727
| 19.709073
| 0.929666
| 22.554244
| 24.413577
| 20.694912
| 25.799334
| 20.208668
| 23.004001
| 21.720444
| 21.546222
| 21.240445
| 22.026222
| 22.200444
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 1
| -0.025451
| 0
| 148,153,500
|
TSLA
| 2017-07-18T00:00:00
| 21.882668
| 21.941999
| 21.044001
| 21.166668
| 95,605,500
| 21.472867
| 23.072367
| 23.45296
| 22.70428
| 21.914196
| 20.71066
| 17.577663
| 21.889588
| 21.957608
| 22.094315
| 22.519246
| 22.596689
| 22.326235
| 21.647134
| 20.947874
| 18.922183
| 21.5836
| 22.269676
| 22.637112
| 23.008425
| 22.592605
| 22.00524
| 19.689687
| 21.748299
| 21.768497
| 21.447191
| 20.665416
| 22.796806
| 23.945429
| 24.304753
| 24.317799
| -0.513311
| -0.305272
| 32.12208
| 15.869167
| 32.547369
| 21.207667
| 23.004001
| 22.837667
| 21.728999
| 35.902512
| 20.208668
| 24.782667
| 36.598164
| 29.481312
| -59.881432
| -63.401836
| 2,469,963,000
| -0.021078
| 24
| 15.643976
| 23.072367
| 1.740357
| 26.553081
| 19.591652
| 0.920142
| 22.490285
| 24.330569
| 20.65
| 25.799334
| 20.208668
| 23.004001
| 21.336
| 20.865334
| 20.426001
| 21.775333
| 22.246
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 0
| 0.021263
| 95,605,500
| 0
|
TSLA
| 2017-07-19T00:00:00
| 21.684
| 22.110001
| 21.548
| 21.882
| 95,355,000
| 21.460667
| 22.915767
| 23.317787
| 22.728373
| 21.955938
| 20.756167
| 17.618073
| 21.84847
| 21.907861
| 22.031189
| 22.443315
| 22.526483
| 22.301049
| 21.648104
| 20.96245
| 18.949664
| 21.621988
| 22.137451
| 22.501038
| 22.968414
| 22.586547
| 22.024514
| 19.730546
| 21.709445
| 21.744847
| 21.605563
| 20.663877
| 22.535544
| 23.784332
| 24.204589
| 24.320177
| -0.508019
| -0.345822
| 31.991817
| 16.556959
| 30.951149
| 21.207667
| 23.004001
| 23.079166
| 21.747
| 30.036473
| 20.208668
| 24.756666
| 32.439155
| 30.491621
| -47.717928
| -67.560845
| 2,374,608,000
| -0.020779
| 23
| 15.651811
| 22.915767
| 1.715945
| 26.347656
| 19.483877
| 0.915666
| 22.413496
| 24.244828
| 20.582163
| 25.799334
| 20.208668
| 23.004001
| 21.622889
| 21.303779
| 20.72489
| 22.201778
| 22.520888
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 1
| -0.038904
| 0
| 95,355,000
|
TSLA
| 2017-07-20T00:00:00
| 21.994667
| 22.014668
| 21.613333
| 21.793333
| 77,493,000
| 21.601267
| 22.760833
| 23.18248
| 22.73992
| 21.983849
| 20.81196
| 17.656813
| 21.87771
| 21.923644
| 22.025571
| 22.402529
| 22.485574
| 22.289034
| 21.657224
| 20.98289
| 18.979962
| 21.719079
| 22.049727
| 22.399259
| 22.939641
| 22.587566
| 22.049038
| 19.774095
| 21.79679
| 21.802354
| 21.749689
| 20.747222
| 22.298643
| 23.627906
| 24.10932
| 24.321429
| -0.473302
| -0.371318
| 31.870857
| 15.955185
| 29.826207
| 21.207667
| 23.004001
| 23.1905
| 21.773
| 35.900491
| 20.208668
| 24.756666
| 39.270007
| 36.102442
| -38.11072
| -60.729993
| 2,452,101,000
| -0.018693
| 24
| 15.658491
| 22.760833
| 1.647508
| 26.05585
| 19.465816
| 0.862714
| 22.373607
| 24.099035
| 20.648179
| 25.799334
| 20.208668
| 23.004001
| 21.780667
| 21.451333
| 21.218667
| 22.013334
| 22.342667
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 0
| 0.009849
| 77,493,000
| 0
|
TSLA
| 2017-07-21T00:00:00
| 21.893333
| 22.084
| 21.719999
| 21.964001
| 73,524,000
| 21.702467
| 22.580133
| 23.057307
| 22.74416
| 22.005804
| 20.864233
| 17.69581
| 21.880834
| 21.918133
| 22.005226
| 22.356238
| 22.440017
| 22.273516
| 21.663437
| 21.000919
| 19.008951
| 21.772182
| 21.967108
| 22.300094
| 22.906441
| 22.585184
| 22.070452
| 19.816249
| 21.897126
| 21.858744
| 21.844967
| 20.889308
| 22.084055
| 23.47259
| 24.016488
| 24.321652
| -0.448791
| -0.386812
| 31.623075
| 16.061192
| 28.803667
| 21.551667
| 23.004001
| 23.4365
| 22.019
| 34.903181
| 20.208668
| 24.756666
| 37.041914
| 36.250359
| -30.641623
| -62.958086
| 2,378,577,000
| -0.044616
| 23
| 15.664715
| 22.580133
| 1.523977
| 25.628088
| 19.532178
| 0.854666
| 22.327867
| 24.0372
| 20.618534
| 25.799334
| 20.208668
| 23.004001
| 21.874222
| 21.733777
| 21.472888
| 22.135112
| 22.275557
| 24.479936
| 23.663699
| 23.004001
| 22.344302
| 21.40507
| 20.208668
| 25.799334
| 1
| -0.048517
| 0
| 73,524,000
|
TSLA
| 2017-07-24T00:00:00
| 22.834667
| 22.893333
| 22.000668
| 22.016001
| 129,556,500
| 21.878934
| 22.4437
| 22.980293
| 22.770053
| 22.048044
| 20.9259
| 17.740497
| 22.071601
| 22.084776
| 22.132833
| 22.399732
| 22.470374
| 22.295522
| 21.694259
| 21.037231
| 19.047018
| 21.978037
| 21.991349
| 22.282968
| 22.909991
| 22.606997
| 22.10947
| 19.867382
| 22.239625
| 22.153683
| 22.088562
| 21.140591
| 21.919752
| 23.335474
| 23.935278
| 24.325127
| -0.349381
| -0.379326
| 29.974406
| 22.035219
| 26.15116
| 21.895
| 23.004001
| 23.4365
| 22.294333
| 45.613281
| 20.208668
| 23.149332
| 89.299532
| 55.203818
| 5.395751
| -10.700468
| 2,508,133,500
| -0.005474
| 24
| 15.677304
| 22.4437
| 1.355703
| 25.155105
| 19.732295
| 0.831571
| 22.376134
| 24.039276
| 20.712991
| 25.796667
| 20.208668
| 23.002667
| 21.899111
| 21.714222
| 21.53511
| 22.078222
| 22.263111
| 24.477899
| 23.662051
| 23.002667
| 22.343284
| 21.4045
| 20.208668
| 25.796667
| 0
| 0.001822
| 129,556,500
| 0
|
TSLA
| 2017-07-25T00:00:00
| 22.639999
| 23.040001
| 22.276667
| 23
| 104,838,000
| 21.961467
| 22.3174
| 22.89976
| 22.789773
| 22.0844
| 20.985313
| 17.786697
| 22.185281
| 22.185725
| 22.210858
| 22.421574
| 22.483423
| 22.309031
| 21.719147
| 21.068969
| 19.082769
| 22.116412
| 22.010044
| 22.256792
| 22.90489
| 22.622574
| 22.143413
| 19.916133
| 22.584212
| 22.458329
| 22.345965
| 21.428178
| 21.793649
| 23.211644
| 23.861677
| 24.331159
| -0.283043
| -0.36007
| 28.216327
| 21.836681
| 24.310782
| 21.968334
| 23.004001
| 23.5325
| 22.500334
| 56.761426
| 20.208668
| 23.040001
| 85.872326
| 70.737924
| 15.221913
| -14.127674
| 2,403,295,500
| 0.005947
| 23
| 15.687182
| 22.3174
| 1.197129
| 24.711658
| 19.923142
| 0.760905
| 22.401264
| 23.923073
| 20.879455
| 25.093332
| 20.208668
| 22.651
| 22.576223
| 22.259112
| 21.683557
| 23.151778
| 23.468889
| 23.940551
| 23.22739
| 22.651
| 22.07461
| 21.253986
| 20.208668
| 25.093332
| 1
| -0.055146
| 0
| 104,838,000
|
TSLA
| 2017-07-26T00:00:00
| 22.923332
| 23.033333
| 22.541332
| 22.690666
| 72,312,000
| 22.057
| 22.255666
| 22.824053
| 22.827067
| 22.12112
| 21.046833
| 17.835777
| 22.332891
| 22.319836
| 22.32047
| 22.467189
| 22.517262
| 22.333121
| 21.750836
| 21.105689
| 19.120984
| 22.291297
| 22.067752
| 22.258605
| 22.910128
| 22.644651
| 22.181789
| 19.967244
| 22.908382
| 22.778126
| 22.629777
| 21.741517
| 21.709507
| 23.104102
| 23.797857
| 24.340534
| -0.205242
| -0.329104
| 26.583824
| 20.81967
| 23.178544
| 21.968334
| 23.004001
| 23.71
| 22.500334
| 72.30571
| 20.208668
| 23.040001
| 95.879372
| 90.35041
| 27.052097
| -4.120628
| 2,475,607,500
| 0.057717
| 24
| 15.694256
| 22.255666
| 1.126998
| 24.509662
| 20.001671
| 0.697048
| 22.450985
| 23.84508
| 21.056889
| 24.782667
| 20.208668
| 22.495667
| 22.652222
| 22.264444
| 21.888888
| 23.027778
| 23.415557
| 23.703203
| 23.035399
| 22.495667
| 21.955936
| 21.187504
| 20.208668
| 24.782667
| 0
| -0.003579
| 72,312,000
| 0
|
TSLA
| 2017-07-27T00:00:00
| 22.297333
| 23.166668
| 21.752666
| 23.066668
| 124,536,000
| 22.130667
| 22.133066
| 22.712213
| 22.850333
| 22.140738
| 21.102333
| 17.88028
| 22.325779
| 22.315744
| 22.31691
| 22.451747
| 22.500344
| 22.331718
| 21.765218
| 21.129286
| 19.152589
| 22.334994
| 22.07172
| 22.218088
| 22.889354
| 22.649289
| 22.206552
| 20.011638
| 22.917515
| 22.844979
| 22.742514
| 21.998708
| 21.641791
| 22.999652
| 23.73591
| 24.350017
| -0.191884
| -0.30166
| 26.112337
| 18.196663
| 27.285331
| 22.031668
| 23.004001
| 23.71
| 22.500334
| 62.71856
| 20.208668
| 23.166668
| 70.610713
| 84.120804
| 12.331718
| -29.389287
| 2,351,071,500
| 0.015803
| 23
| 15.705355
| 22.133066
| 0.962866
| 24.058799
| 20.207334
| 0.752238
| 22.436351
| 23.940827
| 20.931875
| 24.756666
| 20.208668
| 22.482667
| 22.832666
| 22.631999
| 22.340665
| 23.123999
| 23.324666
| 23.683339
| 23.019331
| 22.482667
| 21.946003
| 21.181939
| 20.208668
| 24.756666
| 1
| -0.059471
| 0
| 124,536,000
|
TSLA
| 2017-07-28T00:00:00
| 22.337999
| 22.639999
| 22.167334
| 22.459333
| 73,206,000
| 22.179267
| 22.047466
| 22.58544
| 22.888947
| 22.164169
| 21.159987
| 17.92527
| 22.328223
| 22.319791
| 22.320155
| 22.441406
| 22.487856
| 22.331964
| 21.780291
| 21.153221
| 19.184285
| 22.372691
| 22.091238
| 22.189302
| 22.869263
| 22.65448
| 22.23102
| 20.055993
| 22.725335
| 22.766314
| 22.756259
| 22.201336
| 21.590383
| 22.897513
| 23.675477
| 24.359307
| -0.175988
| -0.276526
| 25.674527
| 17.407179
| 26.101525
| 22.105334
| 23.004001
| 23.71
| 22.500334
| 61.700288
| 20.896667
| 23.166668
| 63.494783
| 76.661623
| 15.249694
| -36.505217
| 2,424,277,500
| 0.018306
| 24
| 15.711902
| 22.047466
| 0.85335
| 23.754167
| 20.340765
| 0.715476
| 22.426984
| 23.857937
| 20.996032
| 24.756666
| 20.208668
| 22.482667
| 22.405556
| 21.644444
| 20.991554
| 23.058445
| 23.819557
| 23.683339
| 23.019331
| 22.482667
| 21.946003
| 21.181939
| 20.208668
| 24.756666
| 0
| -0.006961
| 0
| 73,206,000
|
TSLA
| 2017-07-31T00:00:00
| 21.564667
| 22.766001
| 21.402666
| 22.366667
| 128,026,500
| 22.205267
| 21.920333
| 22.425493
| 22.902827
| 22.18784
| 21.211053
| 17.965923
| 22.175512
| 22.182495
| 22.203926
| 22.361703
| 22.416841
| 22.301874
| 21.774617
| 21.161368
| 19.20797
| 22.260945
| 22.045257
| 22.110781
| 22.81733
| 22.638703
| 22.239034
| 20.092206
| 22.258293
| 22.397301
| 22.55668
| 22.290062
| 21.531423
| 22.783895
| 23.607596
| 24.364929
| -0.223219
| -0.265864
| 26.113977
| 15.339868
| 29.662782
| 22.284667
| 23.004001
| 23.735001
| 22.525334
| 47.7053
| 20.896667
| 23.166668
| 29.427275
| 54.510923
| -1.152255
| -70.572725
| 2,296,251,000
| -0.003511
| 23
| 15.721989
| 21.920333
| 0.707208
| 23.33475
| 20.505917
| 0.751048
| 22.344859
| 23.846954
| 20.842763
| 24.756666
| 20.208668
| 22.482667
| 22.381777
| 22.123556
| 21.909112
| 22.596221
| 22.854443
| 23.683339
| 23.019331
| 22.482667
| 21.946003
| 21.181939
| 20.208668
| 24.756666
| 1
| -0.06203
| 0
| 128,026,500
|
TSLA
| 2017-08-01T00:00:00
| 21.304667
| 21.629999
| 21.075333
| 21.533333
| 124,546,500
| 22.147466
| 21.810167
| 22.27104
| 22.91448
| 22.20168
| 21.260833
| 18.0057
| 22.001343
| 22.02289
| 22.065578
| 22.265609
| 22.33129
| 22.262768
| 21.76225
| 21.164206
| 19.228833
| 22.0972
| 21.986622
| 22.024564
| 22.754657
| 22.615462
| 22.240888
| 20.125427
| 21.6956
| 21.90928
| 22.217333
| 22.27418
| 21.46126
| 22.655876
| 23.52936
| 24.365905
| -0.27842
| -0.268376
| 26.833088
| 14.581145
| 31.114541
| 22.121
| 23.002667
| 24.065834
| 22.591667
| 44.028324
| 20.896667
| 23.166668
| 17.973522
| 36.965193
| -22.028541
| -82.026478
| 2,171,704,500
| 0.019163
| 22
| 15.731332
| 21.810167
| 0.612087
| 23.03434
| 20.585993
| 0.749714
| 22.245793
| 23.745222
| 20.746364
| 23.166668
| 20.208668
| 21.687668
| 21.911111
| 21.056222
| 20.547777
| 22.419556
| 23.274446
| 22.46858
| 22.036712
| 21.687668
| 21.338624
| 20.84168
| 20.208668
| 23.166668
| 1
| -0.108805
| 0
| 124,546,500
|
TSLA
| 2017-08-02T00:00:00
| 21.726
| 21.808001
| 20.747999
| 21.262667
| 196,372,500
| 22.151666
| 21.806167
| 22.17376
| 22.9352
| 22.223413
| 21.315633
| 18.048827
| 21.946274
| 21.96891
| 22.013335
| 22.216553
| 22.284729
| 22.241718
| 21.761296
| 21.17533
| 19.25368
| 22.020569
| 21.978606
| 21.982638
| 22.70805
| 22.602944
| 22.250099
| 20.162445
| 21.377341
| 21.552268
| 21.89773
| 22.217843
| 21.396045
| 22.52406
| 23.446014
| 24.364082
| -0.284885
| -0.271677
| 27.79423
| 13.234006
| 31.092916
| 21.957334
| 22.651
| 24.065834
| 22.591667
| 51.484669
| 20.747999
| 23.166668
| 40.435493
| 29.278763
| -17.066659
| -59.564507
| 2,368,077,000
| 0.169146
| 23
| 15.74711
| 21.806167
| 0.612377
| 23.03092
| 20.581413
| 0.770048
| 22.196289
| 23.736384
| 20.656193
| 23.166668
| 20.208668
| 21.687668
| 21.336666
| 21.043333
| 20.782
| 21.598
| 21.891333
| 22.46858
| 22.036712
| 21.687668
| 21.338624
| 20.84168
| 20.208668
| 23.166668
| 0
| -0.048252
| 196,372,500
| 0
|
TSLA
| 2017-08-03T00:00:00
| 23.139334
| 23.333332
| 22.876667
| 23.021999
| 203,025,000
| 22.266133
| 21.9337
| 22.10936
| 22.99284
| 22.265049
| 21.382913
| 18.09987
| 22.184886
| 22.181714
| 22.186566
| 22.300442
| 22.350468
| 22.276919
| 21.79756
| 21.214222
| 19.292343
| 22.200145
| 22.105574
| 22.056913
| 22.716055
| 22.627047
| 22.286212
| 20.213097
| 21.735264
| 21.750026
| 21.929861
| 22.249017
| 21.380206
| 22.414275
| 23.372582
| 24.364976
| -0.173959
| -0.252134
| 26.240287
| 23.939591
| 27.016866
| 22.040666
| 22.495667
| 23.991333
| 22.591667
| 59.62133
| 20.747999
| 23.333332
| 92.496195
| 50.301737
| 67.896673
| -7.503805
| 2,571,102,000
| 0.258803
| 24
| 15.76717
| 21.9337
| 0.611075
| 23.155849
| 20.71155
| 0.850572
| 22.286103
| 23.987246
| 20.584959
| 23.333332
| 20.208668
| 21.771
| 21.427333
| 21.046666
| 20.367332
| 22.106667
| 22.487335
| 22.595911
| 22.13971
| 21.771
| 21.40229
| 20.877346
| 20.208668
| 23.333332
| 0
| 0.003761
| 203,025,000
| 0
|
TSLA
| 2017-08-04T00:00:00
| 23.794001
| 23.818001
| 22.886667
| 23.133333
| 139,033,500
| 22.4562
| 22.079333
| 22.09912
| 23.055093
| 22.310729
| 21.448853
| 18.152473
| 22.506709
| 22.474857
| 22.433864
| 22.43622
| 22.461509
| 22.336412
| 21.850098
| 21.265306
| 19.337136
| 22.477939
| 22.282746
| 22.1865
| 22.747473
| 22.667283
| 22.333956
| 20.269755
| 22.636749
| 22.404621
| 22.301676
| 22.397299
| 21.42884
| 22.337166
| 23.314337
| 24.37074
| -0.032845
| -0.208276
| 24.518598
| 26.064459
| 24.973955
| 22.283
| 22.482667
| 23.991333
| 22.591667
| 68.311099
| 20.747999
| 23.818001
| 99.218236
| 77.383308
| 88.510038
| -0.781764
| 2,710,135,500
| 0.300379
| 25
| 15.782059
| 22.079333
| 0.68916
| 23.457654
| 20.701013
| 0.848857
| 22.429712
| 24.127427
| 20.731997
| 23.818001
| 20.208668
| 22.013334
| 23.116444
| 22.899556
| 22.659779
| 23.356222
| 23.573109
| 22.966198
| 22.439236
| 22.013334
| 21.587433
| 20.981065
| 20.208668
| 23.818001
| 0
| 0.048213
| 139,033,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.