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
| 2017-08-07T00:00:00
| 23.677999
| 23.965334
| 23.516666
| 23.823334
| 94,867,500
| 22.540533
| 22.209733
| 22.081947
| 23.106213
| 22.357538
| 21.515147
| 18.20301
| 22.740967
| 22.69361
| 22.625269
| 22.549109
| 22.555085
| 22.389024
| 21.8982
| 21.313082
| 19.380329
| 22.700085
| 22.435
| 22.307953
| 22.771901
| 22.703264
| 22.378098
| 20.324735
| 23.537282
| 23.167569
| 22.805027
| 22.618732
| 21.531435
| 22.28825
| 23.267521
| 24.380159
| 0.068835
| -0.152854
| 23.091979
| 26.320151
| 24.031209
| 22.356667
| 22.482667
| 23.891334
| 22.591667
| 64.169191
| 20.747999
| 23.965334
| 91.069178
| 94.261203
| 100.403964
| -8.930822
| 2,615,268,000
| 0.239584
| 24
| 15.79204
| 22.209733
| 0.733441
| 23.676616
| 20.74285
| 0.816762
| 22.548596
| 24.182121
| 20.915072
| 23.965334
| 20.747999
| 22.356667
| 23.499556
| 23.181112
| 22.568223
| 24.112445
| 24.43089
| 23.206043
| 22.736312
| 22.356667
| 21.977021
| 21.436509
| 20.747999
| 23.965334
| 1
| -0.014021
| 0
| 94,867,500
|
TSLA
| 2017-08-08T00:00:00
| 24.348
| 24.572001
| 23.826668
| 23.835333
| 111,747,000
| 22.711333
| 22.3364
| 22.115547
| 23.159653
| 22.410533
| 21.583927
| 18.258383
| 23.062374
| 22.994408
| 22.890305
| 22.712645
| 22.693001
| 22.465846
| 21.962669
| 21.37318
| 19.429758
| 23.028715
| 22.638644
| 22.482265
| 22.820599
| 22.755644
| 22.434194
| 20.38588
| 24.291669
| 23.925439
| 23.399551
| 22.925555
| 21.698397
| 22.277882
| 23.238119
| 24.39533
| 0.201162
| -0.082051
| 22.438341
| 29.43287
| 22.230459
| 22.66
| 22.482667
| 23.9315
| 22.591667
| 69.569039
| 20.747999
| 24.572001
| 94.142237
| 94.809884
| 128.361905
| -5.857763
| 2,727,015,000
| 0.191953
| 25
| 15.804761
| 22.3364
| 0.868029
| 24.072458
| 20.600342
| 0.840477
| 22.719968
| 24.400922
| 21.039015
| 24.572001
| 20.747999
| 22.66
| 23.72
| 23.474666
| 23.271332
| 23.923333
| 24.168667
| 23.669536
| 23.111232
| 22.66
| 22.208768
| 21.566335
| 20.747999
| 24.572001
| 0
| 0.032839
| 111,747,000
| 0
|
TSLA
| 2017-08-09T00:00:00
| 24.235332
| 24.666668
| 23.93
| 24.066668
| 103,381,500
| 22.842533
| 22.449767
| 22.21272
| 23.19756
| 22.459867
| 21.651947
| 18.312863
| 23.296965
| 23.220031
| 23.097232
| 22.851071
| 22.811642
| 22.535238
| 22.022476
| 21.429856
| 19.477575
| 23.305806
| 22.819495
| 22.645325
| 22.862782
| 22.803665
| 22.486697
| 20.445352
| 24.666995
| 24.452133
| 23.955533
| 23.25234
| 21.913679
| 22.299073
| 23.222862
| 24.41501
| 0.293557
| -0.006929
| 21.931412
| 28.398975
| 20.844389
| 22.707334
| 22.437668
| 24.029833
| 22.591667
| 66.952471
| 20.747999
| 24.666668
| 88.992807
| 91.401407
| 122.310412
| -11.007193
| 2,623,633,500
| 0.177347
| 24
| 15.816341
| 22.449767
| 0.960515
| 24.370797
| 20.528737
| 0.864429
| 22.864289
| 24.593147
| 21.13543
| 24.666668
| 20.747999
| 22.707334
| 24.248889
| 23.925778
| 23.503557
| 24.671111
| 24.994222
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 1
| -0.02726
| 103,381,500
| 0
|
TSLA
| 2017-08-10T00:00:00
| 23.693333
| 24.443333
| 23.643999
| 24.106667
| 106,393,500
| 22.982133
| 22.5564
| 22.336907
| 23.216747
| 22.496853
| 21.714267
| 18.363743
| 23.376239
| 23.306086
| 23.18894
| 22.92764
| 22.879465
| 22.580653
| 22.066446
| 21.474677
| 19.519523
| 23.460497
| 22.93793
| 22.759218
| 22.882224
| 22.836125
| 22.52712
| 20.498889
| 24.596607
| 24.558689
| 24.301625
| 23.523657
| 22.14449
| 22.337508
| 23.214591
| 24.436389
| 0.319364
| 0.05833
| 21.046478
| 26.470391
| 21.858668
| 22.707334
| 22.437668
| 23.767833
| 22.591667
| 62.767155
| 20.747999
| 24.666668
| 75.161583
| 86.098876
| 94.257407
| -24.838417
| 2,517,240,000
| 0.161333
| 23
| 15.82746
| 22.5564
| 0.974888
| 24.506177
| 20.606623
| 0.895524
| 22.943245
| 24.734294
| 21.152197
| 24.666668
| 20.747999
| 22.707334
| 24.277334
| 23.887999
| 23.540666
| 24.624667
| 25.014001
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 1
| -0.078508
| 0
| 106,393,500
|
TSLA
| 2017-08-11T00:00:00
| 23.858
| 24.084
| 23.574667
| 23.798
| 65,487,000
| 23.134133
| 22.6567
| 22.455973
| 23.24008
| 22.539253
| 21.785727
| 18.415587
| 23.472591
| 23.406434
| 23.291872
| 23.012218
| 22.954737
| 22.630745
| 22.113592
| 21.521872
| 19.562692
| 23.619745
| 23.061892
| 22.876225
| 22.907371
| 22.871944
| 22.56957
| 20.553558
| 24.340244
| 24.418193
| 24.451863
| 23.752853
| 22.379597
| 22.391003
| 23.213835
| 24.459601
| 0.34908
| 0.11648
| 20.123384
| 25.291773
| 21.491493
| 22.707334
| 22.437668
| 23.109667
| 22.591667
| 58.157075
| 20.747999
| 24.666668
| 79.363703
| 81.172698
| 83.283536
| -20.636297
| 2,582,727,000
| 0.135332
| 24
| 15.834431
| 22.6567
| 1.001434
| 24.659567
| 20.653832
| 0.860477
| 23.030365
| 24.751318
| 21.309411
| 24.666668
| 20.747999
| 22.707334
| 23.926888
| 23.410444
| 23.127555
| 24.209777
| 24.726222
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 0
| -0.021933
| 65,487,000
| 0
|
TSLA
| 2017-08-14T00:00:00
| 24.253332
| 24.510668
| 24.173332
| 24.308666
| 67,788,000
| 23.403
| 22.804133
| 22.583307
| 23.272013
| 22.588293
| 21.858253
| 18.46944
| 23.628739
| 23.560415
| 23.439789
| 23.125047
| 23.054628
| 22.694376
| 22.169901
| 21.57596
| 19.609365
| 23.823236
| 23.213952
| 23.014484
| 22.947107
| 22.917052
| 22.618434
| 20.611645
| 24.17609
| 24.297953
| 24.510917
| 23.978127
| 22.617192
| 22.460622
| 23.223412
| 24.485869
| 0.39992
| 0.173168
| 19.785144
| 27.612002
| 20.247387
| 22.707334
| 22.437668
| 23.109
| 22.591667
| 62.461375
| 20.747999
| 24.666668
| 89.452137
| 81.325808
| 107.829552
| -10.547863
| 2,650,515,000
| 0.131008
| 25
| 15.84199
| 22.804133
| 1.008935
| 24.822002
| 20.786264
| 0.852572
| 23.146838
| 24.851982
| 21.441694
| 24.666668
| 20.747999
| 22.707334
| 23.838889
| 23.593778
| 23.329556
| 24.103111
| 24.348221
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 0
| 0.026549
| 0
| 67,788,000
|
TSLA
| 2017-08-15T00:00:00
| 24.155333
| 24.365999
| 23.958
| 24.346666
| 46,276,500
| 23.688066
| 22.917766
| 22.676933
| 23.292027
| 22.631191
| 21.929953
| 18.522213
| 23.734058
| 23.668582
| 23.549873
| 23.218709
| 23.139298
| 22.751669
| 22.222149
| 21.627037
| 19.654598
| 23.960024
| 23.342638
| 23.135409
| 22.981747
| 22.95829
| 22.663921
| 20.668221
| 24.133663
| 24.215528
| 24.505191
| 24.180673
| 22.846442
| 22.538964
| 23.239495
| 24.5143
| 0.427376
| 0.224009
| 19.131452
| 26.576296
| 21.467571
| 23.771667
| 22.707334
| 22.8275
| 22.591667
| 59.79644
| 20.747999
| 24.666668
| 86.951299
| 85.255713
| 89.14452
| -13.048701
| 2,604,238,500
| 0.094511
| 24
| 15.847082
| 22.917766
| 1.027501
| 24.972769
| 20.862764
| 0.846572
| 23.242885
| 24.936028
| 21.549741
| 24.666668
| 20.747999
| 22.707334
| 24.312444
| 24.11422
| 23.975108
| 24.451556
| 24.64978
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 1
| -0.032132
| 0
| 46,276,500
|
TSLA
| 2017-08-16T00:00:00
| 24.194
| 24.433332
| 24.167999
| 24.200001
| 51,207,000
| 23.934866
| 23.043266
| 22.765973
| 23.30544
| 22.666818
| 21.996453
| 18.576527
| 23.826046
| 23.764113
| 23.648969
| 23.307372
| 23.220429
| 22.808231
| 22.27404
| 21.677868
| 19.699766
| 24.052012
| 23.464184
| 23.252106
| 23.017118
| 22.999416
| 22.708753
| 20.724657
| 24.188409
| 24.191253
| 24.466538
| 24.364057
| 23.065786
| 22.624709
| 23.259723
| 24.544653
| 0.447102
| 0.268628
| 18.611814
| 26.513195
| 20.892529
| 23.776668
| 22.707334
| 22.749834
| 22.591667
| 66.635483
| 20.747999
| 24.666668
| 87.938054
| 88.11383
| 87.419573
| -12.061946
| 2,655,445,500
| 0.100342
| 25
| 15.852736
| 23.043266
| 1.02215
| 25.087566
| 20.998967
| 0.765429
| 23.333467
| 24.864325
| 21.80261
| 24.666668
| 20.747999
| 22.707334
| 24.159777
| 23.953555
| 23.751778
| 24.361554
| 24.567776
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 0
| 0.017856
| 0
| 51,207,000
|
TSLA
| 2017-08-17T00:00:00
| 23.461332
| 24.219999
| 23.439333
| 24.080667
| 75,415,500
| 23.967066
| 23.1166
| 22.842
| 23.295133
| 22.696178
| 22.05092
| 18.627923
| 23.753104
| 23.709062
| 23.620102
| 23.321368
| 23.23896
| 22.833842
| 22.305284
| 21.713184
| 19.737195
| 23.965915
| 23.504
| 23.305596
| 23.023232
| 23.020325
| 22.737761
| 20.773262
| 24.020345
| 24.034086
| 24.26751
| 24.461731
| 23.251665
| 22.704279
| 23.273999
| 24.573487
| 0.399015
| 0.294705
| 17.534557
| 24.526386
| 26.321423
| 24.053
| 22.707334
| 22.743334
| 22.591667
| 58.786102
| 20.747999
| 24.666668
| 69.241197
| 81.37685
| 42.029751
| -30.758803
| 2,580,030,000
| 0.033058
| 24
| 15.860318
| 23.1166
| 0.995217
| 25.107033
| 21.126166
| 0.787429
| 23.345645
| 24.920503
| 21.770787
| 24.666668
| 20.747999
| 22.707334
| 24.265111
| 24.096889
| 23.999777
| 24.362222
| 24.530444
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 1
| -0.039493
| 0
| 75,415,500
|
TSLA
| 2017-08-18T00:00:00
| 23.164
| 23.6
| 23.053333
| 23.527332
| 81,123,000
| 23.904066
| 23.180133
| 22.89448
| 23.26508
| 22.728569
| 22.097593
| 18.680147
| 23.635283
| 23.60996
| 23.549932
| 23.307062
| 23.233194
| 22.84679
| 22.327882
| 21.741913
| 19.771293
| 23.819902
| 23.508514
| 23.330365
| 23.018089
| 23.032636
| 22.759802
| 20.818397
| 23.642483
| 23.737659
| 23.955191
| 24.449413
| 23.399641
| 22.773258
| 23.279439
| 24.599359
| 0.333075
| 0.302379
| 17.035643
| 23.214502
| 28.690342
| 23.860001
| 22.707334
| 22.743334
| 22.591667
| 63.515481
| 20.747999
| 24.666668
| 61.6536
| 72.944284
| 5.906981
| -38.3464
| 2,498,907,000
| 0.011607
| 23
| 15.868139
| 23.180133
| 0.952664
| 25.085461
| 21.274805
| 0.729095
| 23.328345
| 24.786536
| 21.870154
| 24.666668
| 20.747999
| 22.707334
| 23.706888
| 23.193777
| 22.926222
| 23.974443
| 24.487555
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 1
| -0.088329
| 0
| 81,123,000
|
TSLA
| 2017-08-21T00:00:00
| 22.524
| 23.054667
| 22.123333
| 23.054667
| 97,431,000
| 23.788666
| 23.1646
| 22.943253
| 23.239133
| 22.766258
| 22.137913
| 18.730093
| 23.413026
| 23.412512
| 23.392097
| 23.235875
| 23.17864
| 22.834131
| 22.333043
| 21.7574
| 19.798683
| 23.568981
| 23.446025
| 23.301866
| 22.989027
| 23.027252
| 22.768246
| 20.856644
| 23.054308
| 23.240022
| 23.511847
| 24.291246
| 23.497249
| 22.822923
| 23.270677
| 24.619379
| 0.226562
| 0.287216
| 17.587081
| 20.920435
| 34.686318
| 23.395
| 22.707334
| 22.743334
| 22.591667
| 59.682371
| 20.747999
| 24.666668
| 45.321539
| 58.738779
| -45.467951
| -54.678461
| 2,401,476,000
| -0.049232
| 22
| 15.876688
| 23.1646
| 0.961089
| 25.086777
| 21.242422
| 0.76381
| 23.251741
| 24.779361
| 21.724122
| 24.666668
| 20.747999
| 22.707334
| 23.272444
| 22.944888
| 22.725777
| 23.491556
| 23.819112
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 1
| -0.129642
| 0
| 97,431,000
|
TSLA
| 2017-08-22T00:00:00
| 22.756666
| 22.816
| 22.491333
| 22.742001
| 64,830,000
| 23.629533
| 23.170433
| 22.978213
| 23.215586
| 22.795591
| 22.1802
| 18.781403
| 23.281754
| 23.293268
| 23.294338
| 23.19231
| 23.146181
| 22.831093
| 22.344191
| 21.777187
| 19.828115
| 23.381345
| 23.407174
| 23.287513
| 22.970107
| 23.027
| 22.780498
| 20.896709
| 22.601871
| 22.809283
| 23.105257
| 24.05308
| 23.557464
| 22.861816
| 23.252005
| 24.634244
| 0.15909
| 0.261591
| 18.099131
| 20.248165
| 33.571688
| 23.317
| 22.707334
| 22.3415
| 22.591667
| 58.437018
| 22.123333
| 24.666668
| 24.901683
| 43.958941
| -36.469225
| -75.098317
| 2,466,306,000
| -0.027426
| 23
| 15.882563
| 23.170433
| 0.958087
| 25.086606
| 21.25426
| 0.711286
| 23.204591
| 24.627163
| 21.782019
| 24.666668
| 20.747999
| 22.707334
| 22.567333
| 22.08
| 21.636
| 23.011333
| 23.498667
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 0
| -0.064317
| 64,830,000
| 0
|
TSLA
| 2017-08-23T00:00:00
| 23.518
| 23.566
| 22.553333
| 22.599333
| 74,317,500
| 23.5578
| 23.200166
| 23.051573
| 23.18468
| 22.836107
| 22.229847
| 18.835473
| 23.329003
| 23.334128
| 23.328748
| 23.221918
| 23.174782
| 22.858031
| 22.375081
| 21.811659
| 19.864831
| 23.361066
| 23.440276
| 23.329036
| 22.981966
| 23.046011
| 22.806989
| 20.94384
| 22.617323
| 22.711151
| 22.918818
| 23.83561
| 23.608339
| 22.905291
| 23.233689
| 24.64678
| 0.165147
| 0.242302
| 17.422147
| 25.490954
| 30.300974
| 23.317
| 22.707334
| 22.105834
| 22.591667
| 53.470178
| 22.123333
| 24.666668
| 54.836138
| 41.686453
| -0.096614
| -45.163862
| 2,540,623,500
| -0.013946
| 24
| 15.89003
| 23.200166
| 0.959241
| 25.118649
| 21.281684
| 0.66881
| 23.234439
| 24.572059
| 21.89682
| 24.666668
| 20.747999
| 22.707334
| 22.688
| 22.559999
| 22.363333
| 22.884666
| 23.012667
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 0
| -0.008142
| 74,317,500
| 0
|
TSLA
| 2017-08-24T00:00:00
| 23.528667
| 23.777332
| 23.316
| 23.501333
| 68,770,500
| 23.541333
| 23.261733
| 23.112933
| 23.147706
| 22.864258
| 22.26612
| 18.888713
| 23.368936
| 23.369499
| 23.359504
| 23.249805
| 23.202004
| 22.88433
| 22.405438
| 21.845659
| 19.901287
| 23.35577
| 23.471562
| 23.365735
| 22.995456
| 23.064236
| 22.832708
| 20.990538
| 22.936385
| 22.883446
| 22.91502
| 23.659573
| 23.652967
| 22.953823
| 23.217092
| 24.656987
| 0.168862
| 0.227614
| 16.50053
| 26.417802
| 28.918742
| 23.317
| 22.707334
| 22.105834
| 22.793
| 47.243006
| 22.123333
| 24.666668
| 55.25558
| 44.9978
| 20.077132
| -44.74442
| 2,609,394,000
| -0.002568
| 25
| 15.896936
| 23.261733
| 0.937514
| 25.136762
| 21.386705
| 0.635238
| 23.262461
| 24.532938
| 21.991985
| 24.666668
| 20.747999
| 22.707334
| 23.212444
| 22.858889
| 22.199778
| 23.871555
| 24.225111
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 0
| 0.039928
| 68,770,500
| 0
|
TSLA
| 2017-08-25T00:00:00
| 23.203333
| 23.712667
| 23.153334
| 23.615999
| 52,260,000
| 23.475866
| 23.305
| 23.165333
| 23.11132
| 22.884551
| 22.295687
| 18.93975
| 23.335815
| 23.339287
| 23.335478
| 23.24558
| 23.202106
| 22.89684
| 22.426436
| 21.872544
| 19.934143
| 23.294315
| 23.466
| 23.372689
| 22.997637
| 23.073159
| 22.851267
| 21.03347
| 23.233346
| 23.08609
| 22.953981
| 23.509065
| 23.684565
| 23.002409
| 23.199353
| 24.663784
| 0.143896
| 0.21087
| 15.851748
| 24.932768
| 28.927928
| 23.278333
| 22.707334
| 22.105834
| 23.004001
| 45.273503
| 22.123333
| 24.666668
| 42.463928
| 50.851882
| 2.811602
| -57.536072
| 2,557,134,000
| -0.01416
| 24
| 15.901953
| 23.305
| 0.912268
| 25.129535
| 21.480464
| 0.643143
| 23.25683
| 24.543116
| 21.970544
| 24.666668
| 20.747999
| 22.707334
| 23.540667
| 23.304001
| 23.079334
| 23.765333
| 24.001999
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 1
| -0.019172
| 0
| 52,260,000
|
TSLA
| 2017-08-28T00:00:00
| 23.044001
| 23.156668
| 22.648001
| 23.152
| 56,460,000
| 23.354933
| 23.378966
| 23.173706
| 23.077
| 22.904604
| 22.32946
| 18.991617
| 23.277453
| 23.285598
| 23.290635
| 23.227255
| 23.189944
| 22.902611
| 22.442687
| 21.895741
| 19.965087
| 23.215794
| 23.441143
| 23.363356
| 22.994997
| 23.077355
| 22.866085
| 21.074308
| 23.309618
| 23.198674
| 22.981174
| 23.37796
| 23.702848
| 23.048624
| 23.179798
| 24.666824
| 0.109985
| 0.190693
| 15.858925
| 23.519163
| 32.447012
| 23.278333
| 22.707334
| 22.277834
| 23.004001
| 35.545389
| 22.123333
| 24.666668
| 36.199229
| 44.639579
| -31.154448
| -63.800771
| 2,500,674,000
| 0.053918
| 23
| 15.907246
| 23.378966
| 0.818932
| 25.016831
| 21.741102
| 0.618952
| 23.23656
| 24.474465
| 21.998656
| 24.666668
| 20.747999
| 22.707334
| 23.356445
| 23.000222
| 22.797111
| 23.559556
| 23.915778
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 1
| -0.069606
| 0
| 56,460,000
|
TSLA
| 2017-08-29T00:00:00
| 23.157333
| 23.27
| 22.583332
| 22.632
| 61,105,500
| 23.255133
| 23.4716
| 23.1944
| 23.04708
| 22.924649
| 22.3619
| 19.04562
| 23.253429
| 23.262277
| 23.270127
| 23.220898
| 23.187436
| 22.9126
| 22.461494
| 21.920723
| 19.99685
| 23.179867
| 23.420035
| 23.362096
| 22.998148
| 23.084006
| 22.882479
| 21.115758
| 23.247966
| 23.23332
| 23.027605
| 23.265086
| 23.714579
| 23.094823
| 23.16117
| 24.667039
| 0.091204
| 0.170795
| 15.685201
| 23.026761
| 30.169285
| 23.171666
| 22.707334
| 22.449501
| 23.004001
| 38.052323
| 22.123333
| 24.510668
| 43.311914
| 40.658357
| -33.36031
| -56.688086
| 2,561,779,500
| 0.090252
| 24
| 15.913058
| 23.4716
| 0.661622
| 24.794844
| 22.148355
| 0.615381
| 23.229015
| 24.459777
| 21.998253
| 24.666668
| 20.747999
| 22.707334
| 22.949556
| 22.742445
| 22.440889
| 23.251112
| 23.458223
| 23.741862
| 23.169736
| 22.707334
| 22.244931
| 21.586594
| 20.747999
| 24.666668
| 0
| -0.012379
| 61,105,500
| 0
|
TSLA
| 2017-08-30T00:00:00
| 23.545334
| 23.564667
| 23.133333
| 23.311333
| 51,193,500
| 23.190267
| 23.562566
| 23.21928
| 23.021666
| 22.957804
| 22.39566
| 19.100493
| 23.31181
| 23.313742
| 23.312467
| 23.250392
| 23.214967
| 22.937413
| 22.490016
| 21.952893
| 20.032159
| 23.23263
| 23.427057
| 23.389091
| 23.017687
| 23.10034
| 22.905913
| 21.160531
| 23.280074
| 23.298386
| 23.161225
| 23.193142
| 23.731944
| 23.146754
| 23.148763
| 24.66638
| 0.106402
| 0.157917
| 15.058199
| 25.079889
| 28.801575
| 22.950333
| 22.707334
| 22.486167
| 23.004001
| 48.301728
| 22.123333
| 24.510668
| 59.564367
| 46.358503
| -10.429515
| -40.435633
| 2,612,973,000
| 0.02669
| 25
| 15.91818
| 23.562566
| 0.518599
| 24.599765
| 22.525368
| 0.589095
| 23.259141
| 24.437331
| 22.08095
| 24.666668
| 22.123333
| 23.395
| 23.003555
| 22.73711
| 22.316887
| 23.423779
| 23.690224
| 24.066441
| 23.695114
| 23.395
| 23.094887
| 22.667607
| 22.123333
| 24.666668
| 0
| 0.036611
| 51,193,500
| 0
|
TSLA
| 2017-08-31T00:00:00
| 23.726667
| 23.896
| 23.521334
| 23.57
| 61,092,000
| 23.2168
| 23.591933
| 23.276453
| 22.994333
| 22.992373
| 22.424667
| 19.158643
| 23.394781
| 23.38882
| 23.37619
| 23.29369
| 23.254328
| 22.968365
| 22.522559
| 21.988018
| 20.06892
| 23.330158
| 23.442686
| 23.428121
| 23.045334
| 23.120573
| 22.93227
| 21.206563
| 23.457455
| 23.432482
| 23.344892
| 23.175491
| 23.756706
| 23.205304
| 23.145182
| 24.665697
| 0.131562
| 0.152646
| 13.986159
| 27.6573
| 27.629856
| 23.009666
| 22.707334
| 22.486167
| 23.004001
| 48.498715
| 22.123333
| 24.510668
| 67.160015
| 56.678765
| 10.438434
| -32.839985
| 2,674,065,000
| 0.013051
| 26
| 15.924428
| 23.591933
| 0.509928
| 24.61179
| 22.572077
| 0.579476
| 23.303667
| 24.462619
| 22.144715
| 24.666668
| 22.123333
| 23.395
| 23.414445
| 23.264222
| 22.983111
| 23.695556
| 23.845778
| 24.066441
| 23.695114
| 23.395
| 23.094887
| 22.667607
| 22.123333
| 24.666668
| 0
| 0.078315
| 61,092,000
| 0
|
TSLA
| 2017-09-01T00:00:00
| 23.693333
| 23.839333
| 23.579332
| 23.741333
| 45,742,500
| 23.269733
| 23.5869
| 23.330667
| 22.958053
| 23.036187
| 22.455793
| 19.215853
| 23.454492
| 23.444186
| 23.424981
| 23.330021
| 23.288098
| 22.996795
| 22.553369
| 22.021786
| 20.104984
| 23.4168
| 23.452343
| 23.460189
| 23.072746
| 23.139019
| 22.957392
| 21.251684
| 23.661514
| 23.591295
| 23.506634
| 23.20411
| 23.783291
| 23.266437
| 23.149734
| 24.665009
| 0.147116
| 0.15154
| 12.990694
| 26.841237
| 26.814603
| 23.193666
| 22.707334
| 22.517834
| 23.004001
| 43.020949
| 22.123333
| 24.433332
| 67.96537
| 64.896584
| 9.557476
| -32.03463
| 2,628,322,500
| -0.081793
| 25
| 15.92908
| 23.5869
| 0.508323
| 24.603546
| 22.570254
| 0.551429
| 23.340778
| 24.443635
| 22.237921
| 24.666668
| 22.123333
| 23.395
| 23.714667
| 23.533334
| 23.340001
| 23.908
| 24.089333
| 24.066441
| 23.695114
| 23.395
| 23.094887
| 22.667607
| 22.123333
| 24.666668
| 1
| 0.013581
| 0
| 45,742,500
|
TSLA
| 2017-09-05T00:00:00
| 23.306
| 23.699333
| 23.059334
| 23.586666
| 57,526,500
| 23.347933
| 23.5683
| 23.40032
| 22.912906
| 23.068658
| 22.49096
| 19.271073
| 23.424793
| 23.419061
| 23.406676
| 23.327837
| 23.289475
| 23.00892
| 22.573175
| 22.047216
| 20.136835
| 23.423394
| 23.42559
| 23.458291
| 23.086391
| 23.146119
| 22.974227
| 21.292382
| 23.677933
| 23.627855
| 23.559538
| 23.240481
| 23.799391
| 23.320985
| 23.157792
| 24.663022
| 0.126727
| 0.146577
| 12.816045
| 24.894082
| 30.763522
| 23.224667
| 22.707334
| 22.554667
| 23.004001
| 40.127105
| 22.123333
| 24.433332
| 51.197708
| 62.107698
| -21.018899
| -48.802292
| 2,570,796,000
| -0.074359
| 24
| 15.934631
| 23.5683
| 0.511609
| 24.591519
| 22.545081
| 0.568
| 23.337466
| 24.473466
| 22.201466
| 24.666668
| 22.123333
| 23.395
| 23.703999
| 23.568666
| 23.443999
| 23.828666
| 23.963999
| 24.066441
| 23.695114
| 23.395
| 23.094887
| 22.667607
| 22.123333
| 24.666668
| 1
| -0.041835
| 0
| 57,526,500
|
TSLA
| 2017-09-06T00:00:00
| 22.968666
| 23.398666
| 22.770666
| 23.299999
| 61,371,000
| 23.369133
| 23.499333
| 23.46688
| 22.86896
| 23.098613
| 22.51798
| 19.32303
| 23.333568
| 23.337171
| 23.33929
| 23.295185
| 23.264797
| 23.007342
| 22.583583
| 22.065463
| 20.165012
| 23.354436
| 23.368482
| 23.425087
| 23.088578
| 23.143488
| 22.983687
| 21.329174
| 23.453602
| 23.484821
| 23.487419
| 23.251785
| 23.794979
| 23.363328
| 23.16513
| 24.658687
| 0.082399
| 0.133742
| 13.034316
| 23.121604
| 31.845963
| 23.239666
| 22.707334
| 22.644334
| 23.004001
| 36.681157
| 22.123333
| 24.219999
| 40.31796
| 53.160346
| -49.980945
| -59.68204
| 2,509,425,000
| -0.126981
| 23
| 15.940273
| 23.499333
| 0.493625
| 24.486582
| 22.512084
| 0.593
| 23.302342
| 24.488342
| 22.116342
| 24.666668
| 22.123333
| 23.395
| 23.354889
| 23.010445
| 22.71489
| 23.650444
| 23.994888
| 24.066441
| 23.695114
| 23.395
| 23.094887
| 22.667607
| 22.123333
| 24.666668
| 1
| -0.089007
| 0
| 61,371,000
|
TSLA
| 2017-09-07T00:00:00
| 23.374001
| 23.498667
| 22.896667
| 23.065332
| 63,588,000
| 23.354733
| 23.456266
| 23.5328
| 22.85328
| 23.1344
| 22.55076
| 19.378227
| 23.341654
| 23.343867
| 23.34463
| 23.30235
| 23.273197
| 23.021721
| 22.604383
| 22.091374
| 20.196942
| 23.355321
| 23.356546
| 23.417942
| 23.108383
| 23.150735
| 23.000638
| 21.369482
| 23.273079
| 23.352547
| 23.426887
| 23.270054
| 23.781548
| 23.402213
| 23.175974
| 24.654017
| 0.079064
| 0.122806
| 13.057144
| 22.675846
| 29.665459
| 23.239666
| 22.707334
| 22.561834
| 23.004001
| 48.978018
| 22.123333
| 23.896
| 70.55288
| 54.022849
| -25.520704
| -29.44712
| 2,573,013,000
| -0.088886
| 24
| 15.946447
| 23.456266
| 0.462633
| 24.381533
| 22.531
| 0.580238
| 23.309167
| 24.469643
| 22.14869
| 24.510668
| 22.123333
| 23.317
| 23.046
| 22.693333
| 22.417999
| 23.321333
| 23.674
| 23.947257
| 23.598706
| 23.317
| 23.035295
| 22.634223
| 22.123333
| 24.510668
| 0
| -0.028894
| 63,588,000
| 0
|
TSLA
| 2017-09-08T00:00:00
| 22.893333
| 23.318666
| 22.82
| 23.266001
| 48,952,500
| 23.2912
| 23.416267
| 23.52296
| 22.81616
| 23.169547
| 22.579527
| 19.431187
| 23.25199
| 23.261952
| 23.2752
| 23.265167
| 23.243977
| 23.016686
| 22.611987
| 22.107255
| 20.223772
| 23.27143
| 23.302933
| 23.368753
| 23.109954
| 23.144391
| 23.007422
| 21.404458
| 23.060691
| 23.158327
| 23.297957
| 23.250581
| 23.743279
| 23.428755
| 23.185079
| 24.647165
| 0.037207
| 0.105686
| 13.187425
| 21.234888
| 28.659747
| 23.239666
| 23.395
| 22.304167
| 23.004001
| 46.962905
| 22.123333
| 23.896
| 43.437402
| 51.436081
| -55.066028
| -56.562598
| 2,524,060,500
| -0.046072
| 23
| 15.950885
| 23.416267
| 0.475464
| 24.367194
| 22.465339
| 0.580762
| 23.269563
| 24.431087
| 22.10804
| 24.510668
| 22.123333
| 23.317
| 23.256445
| 23.014223
| 22.654446
| 23.616222
| 23.858444
| 23.947257
| 23.598706
| 23.317
| 23.035295
| 22.634223
| 22.123333
| 24.510668
| 1
| -0.077352
| 0
| 48,952,500
|
TSLA
| 2017-09-11T00:00:00
| 24.246
| 24.247334
| 23.333332
| 23.423332
| 115,006,500
| 23.395467
| 23.435667
| 23.54104
| 22.82008
| 23.217075
| 22.618307
| 19.488693
| 23.450792
| 23.44087
| 23.424554
| 23.354334
| 23.321056
| 23.064894
| 22.654988
| 22.149606
| 20.263794
| 23.44503
| 23.381956
| 23.424371
| 23.166026
| 23.172719
| 23.040421
| 21.452367
| 23.314613
| 23.308455
| 23.383892
| 23.306473
| 23.72232
| 23.467646
| 23.207588
| 24.643589
| 0.111893
| 0.106928
| 12.716491
| 28.019947
| 24.553101
| 23.415333
| 23.395
| 22.268167
| 23.004001
| 66.658056
| 22.491333
| 24.247334
| 99.924075
| 71.304786
| 75.17373
| -0.075925
| 2,639,067,000
| 0.038127
| 24
| 15.963317
| 23.435667
| 0.501632
| 24.43893
| 22.432403
| 0.603143
| 23.362557
| 24.568843
| 22.156272
| 24.510668
| 22.123333
| 23.317
| 23.010667
| 22.702667
| 22.512
| 23.201333
| 23.509333
| 23.947257
| 23.598706
| 23.317
| 23.035295
| 22.634223
| 22.123333
| 24.510668
| 0
| -0.018398
| 115,006,500
| 0
|
TSLA
| 2017-09-12T00:00:00
| 24.183332
| 24.584
| 24.026667
| 24.299334
| 89,593,500
| 23.5094
| 23.432167
| 23.561253
| 22.8216
| 23.257893
| 22.658467
| 19.54523
| 23.5973
| 23.575863
| 23.541289
| 23.429697
| 23.387385
| 23.108755
| 22.695207
| 22.189878
| 20.302795
| 23.588279
| 23.453162
| 23.473778
| 23.219487
| 23.198147
| 23.071412
| 21.49908
| 23.753775
| 23.632353
| 23.578825
| 23.417617
| 23.715477
| 23.514997
| 23.241218
| 24.642538
| 0.164134
| 0.118369
| 12.733
| 29.954218
| 23.086685
| 23.677333
| 23.395
| 22.382833
| 23.004001
| 64.270451
| 22.553333
| 24.584
| 80.269177
| 74.543551
| 132.165188
| -19.730823
| 2,549,473,500
| 0.034787
| 23
| 15.972903
| 23.432167
| 0.495837
| 24.423841
| 22.440492
| 0.619762
| 23.440727
| 24.68025
| 22.201203
| 24.584
| 22.123333
| 23.353666
| 23.942222
| 23.63711
| 23.02822
| 24.551112
| 24.856223
| 24.003282
| 23.644025
| 23.353666
| 23.063308
| 22.649916
| 22.123333
| 24.584
| 1
| -0.067899
| 0
| 89,593,500
|
TSLA
| 2017-09-13T00:00:00
| 24.415333
| 24.538
| 23.972668
| 24.254667
| 62,778,000
| 23.6352
| 23.445167
| 23.563946
| 22.839747
| 23.294418
| 22.698887
| 19.601757
| 23.760907
| 23.728494
| 23.675757
| 23.519301
| 23.466458
| 23.159993
| 22.740474
| 22.233946
| 20.343715
| 23.752994
| 23.546797
| 23.539477
| 23.281986
| 23.228606
| 23.106201
| 21.547539
| 24.24696
| 24.06189
| 23.873276
| 23.584537
| 23.728817
| 23.573274
| 23.28682
| 24.644499
| 0.2217
| 0.139035
| 12.654644
| 28.119647
| 22.257724
| 23.677333
| 23.395
| 22.419667
| 23.004001
| 60.038767
| 22.583332
| 24.584
| 91.569472
| 90.587575
| 144.187247
| -8.430528
| 2,612,251,500
| 0.06201
| 24
| 15.979796
| 23.445167
| 0.518678
| 24.482522
| 22.407811
| 0.587809
| 23.533546
| 24.709165
| 22.357927
| 24.584
| 22.123333
| 23.353666
| 24.264666
| 23.945333
| 23.707333
| 24.502666
| 24.821999
| 24.003282
| 23.644025
| 23.353666
| 23.063308
| 22.649916
| 22.123333
| 24.584
| 0
| -0.009884
| 62,778,000
| 0
|
TSLA
| 2017-09-14T00:00:00
| 25.176001
| 25.197332
| 24.175333
| 24.288668
| 108,037,500
| 23.798267
| 23.494267
| 23.601573
| 22.907147
| 23.332231
| 22.745293
| 19.662263
| 24.043926
| 23.991677
| 23.906564
| 23.66991
| 23.597961
| 23.239052
| 22.804566
| 22.292205
| 20.391798
| 24.033139
| 23.711638
| 23.663481
| 23.373604
| 23.278121
| 23.155253
| 21.603004
| 24.813753
| 24.582045
| 24.298245
| 23.83609
| 23.783064
| 23.653846
| 23.350566
| 24.652196
| 0.324956
| 0.176219
| 13.417987
| 31.996861
| 19.886531
| 23.983999
| 23.660333
| 22.571333
| 23.004001
| 65.78105
| 22.583332
| 25.197332
| 99.183941
| 90.340863
| 223.668732
| -0.816059
| 2,720,289,000
| 0.163095
| 25
| 15.992699
| 23.494267
| 0.628211
| 24.750688
| 22.237845
| 0.627857
| 23.68997
| 24.945685
| 22.434256
| 25.197332
| 22.123333
| 23.660333
| 24.308667
| 24.079334
| 23.743334
| 24.644666
| 24.873999
| 24.471869
| 24.023065
| 23.660333
| 23.297601
| 22.781169
| 22.123333
| 25.197332
| 0
| 0.039769
| 108,037,500
| 0
|
TSLA
| 2017-09-15T00:00:00
| 25.320667
| 25.333332
| 24.846666
| 24.967333
| 81,307,500
| 23.957667
| 23.587233
| 23.666667
| 23.001787
| 23.36672
| 22.789307
| 19.725677
| 24.299274
| 24.233312
| 24.124118
| 23.819978
| 23.730477
| 23.320684
| 22.87078
| 22.352174
| 20.440841
| 24.309939
| 23.885581
| 23.795719
| 23.468252
| 23.330448
| 23.20625
| 21.659306
| 25.287449
| 25.100929
| 24.78043
| 24.144047
| 23.875369
| 23.755698
| 23.431047
| 24.665674
| 0.413691
| 0.223714
| 14.283324
| 31.786975
| 18.856361
| 24.051999
| 23.728333
| 22.572501
| 23.004001
| 71.01084
| 22.583332
| 25.333332
| 99.539462
| 96.764292
| 233.310275
| -0.460538
| 2,801,596,500
| 0.268108
| 26
| 16.002539
| 23.587233
| 0.749039
| 25.085311
| 22.089156
| 0.622666
| 23.845275
| 25.090608
| 22.599942
| 25.333332
| 22.123333
| 23.728333
| 24.849555
| 24.501778
| 23.827556
| 25.523778
| 25.871555
| 24.575772
| 24.107112
| 23.728333
| 23.349553
| 22.810273
| 22.123333
| 25.333332
| 0
| 0.082023
| 81,307,500
| 0
|
TSLA
| 2017-09-18T00:00:00
| 25.666668
| 25.974001
| 25.178667
| 25.35
| 107,820,000
| 24.155
| 23.712367
| 23.739013
| 23.097493
| 23.406391
| 22.839193
| 19.790877
| 24.572753
| 24.493922
| 24.361434
| 23.987859
| 23.879415
| 23.412683
| 22.944356
| 22.417808
| 20.49284
| 24.620667
| 24.083622
| 23.949565
| 23.572757
| 23.390973
| 23.263228
| 21.718421
| 25.70763
| 25.542668
| 25.269832
| 24.488822
| 24.005557
| 23.880004
| 23.528773
| 24.685662
| 0.5061
| 0.280191
| 15.760512
| 35.861549
| 17.28086
| 24.372334
| 24.048667
| 22.572501
| 23.004001
| 75.095662
| 22.583332
| 25.974001
| 90.935918
| 96.553107
| 232.594257
| -9.064082
| 2,909,416,500
| 0.314018
| 27
| 16.016038
| 23.712367
| 0.873344
| 25.459055
| 21.965678
| 0.639809
| 24.018741
| 25.29836
| 22.739122
| 25.974001
| 22.123333
| 24.048667
| 25.166889
| 25.000445
| 24.680223
| 25.487111
| 25.653554
| 25.065243
| 24.503046
| 24.048667
| 23.594288
| 22.947376
| 22.123333
| 25.974001
| 0
| 0.11774
| 107,820,000
| 0
|
TSLA
| 2017-09-19T00:00:00
| 25.006666
| 25.492666
| 24.904667
| 25.333332
| 96,778,500
| 24.325067
| 23.8365
| 23.769147
| 23.176227
| 23.437724
| 22.883507
| 19.855283
| 24.659535
| 24.587148
| 24.4607
| 24.080478
| 23.966126
| 23.475192
| 22.998627
| 22.469072
| 20.537753
| 24.775515
| 24.206889
| 24.047077
| 23.647627
| 23.433086
| 23.306148
| 21.770319
| 25.761062
| 25.68192
| 25.551045
| 24.792552
| 24.144395
| 24.008851
| 23.6333
| 24.708747
| 0.520082
| 0.328169
| 16.600845
| 33.015336
| 18.763201
| 24.397
| 24.048667
| 22.572501
| 23.004001
| 66.019837
| 22.770666
| 25.974001
| 69.802259
| 86.759213
| 151.438484
| -30.197741
| 2,812,638,000
| 0.279438
| 26
| 16.027297
| 23.8365
| 0.871982
| 25.580463
| 22.092537
| 0.64519
| 24.112829
| 25.40321
| 22.822448
| 25.974001
| 22.491333
| 24.232667
| 25.606445
| 25.23889
| 24.811111
| 26.034224
| 26.401779
| 25.152091
| 24.643622
| 24.232667
| 23.821712
| 23.236624
| 22.491333
| 25.974001
| 1
| 0.04769
| 0
| 96,778,500
|
TSLA
| 2017-09-20T00:00:00
| 24.927334
| 25.216667
| 24.738001
| 24.866667
| 73,786,500
| 24.520934
| 23.945033
| 23.800027
| 23.23848
| 23.46136
| 22.9234
| 19.91943
| 24.713095
| 24.649
| 24.53249
| 24.157465
| 24.040065
| 23.532139
| 23.049382
| 22.517751
| 20.581431
| 24.885018
| 24.310778
| 24.136168
| 23.716297
| 23.472286
| 23.34662
| 21.820787
| 25.545608
| 25.583512
| 25.620622
| 25.039446
| 24.281362
| 24.136943
| 23.741065
| 24.734058
| 0.518782
| 0.366292
| 17.063739
| 31.333039
| 19.581316
| 24.397
| 24.048667
| 22.572501
| 23.004001
| 62.647939
| 22.770666
| 25.974001
| 67.325704
| 76.021294
| 113.996852
| -32.674296
| 2,738,851,500
| 0.238358
| 25
| 16.035786
| 23.945033
| 0.865569
| 25.676171
| 22.213896
| 0.648571
| 24.190401
| 25.487543
| 22.893258
| 25.974001
| 22.553333
| 24.263667
| 25.134666
| 24.776667
| 24.546667
| 25.364666
| 25.722666
| 25.166723
| 24.667306
| 24.263667
| 23.860028
| 23.285356
| 22.553333
| 25.974001
| 1
| -0.012442
| 73,786,500
| 0
|
TSLA
| 2017-09-21T00:00:00
| 24.431999
| 25.122
| 24.300667
| 24.993334
| 69,273,000
| 24.626733
| 23.990733
| 23.809547
| 23.28776
| 23.473475
| 22.9525
| 19.979323
| 24.656876
| 24.609545
| 24.51703
| 24.182423
| 24.070214
| 23.567428
| 23.085767
| 22.555657
| 20.619745
| 24.868849
| 24.357156
| 24.184782
| 23.763102
| 23.497829
| 23.376493
| 21.865688
| 25.076785
| 25.230666
| 25.464028
| 25.18793
| 24.399744
| 24.250891
| 23.844192
| 24.759243
| 0.472337
| 0.387501
| 16.705458
| 28.636663
| 22.478418
| 24.653666
| 24.048667
| 23.239501
| 23.004001
| 56.104293
| 22.770666
| 25.974001
| 51.862611
| 62.996858
| 66.566269
| -48.137389
| 2,669,578,500
| 0.15934
| 24
| 16.043298
| 23.990733
| 0.865964
| 25.722662
| 22.258805
| 0.680476
| 24.21341
| 25.574362
| 22.852458
| 25.974001
| 22.583332
| 24.278666
| 24.960667
| 24.704667
| 24.482001
| 25.183334
| 25.439334
| 25.173803
| 24.678765
| 24.278666
| 23.878568
| 23.308935
| 22.583332
| 25.974001
| 1
| -0.063792
| 0
| 69,273,000
|
TSLA
| 2017-09-22T00:00:00
| 23.406
| 24.66
| 23.392
| 24.432667
| 122,391,000
| 24.678
| 23.9846
| 23.807333
| 23.324667
| 23.465867
| 22.973967
| 20.034403
| 24.406701
| 24.390719
| 24.346102
| 24.111839
| 24.019121
| 23.561097
| 23.094194
| 22.572495
| 20.647469
| 24.646897
| 24.301467
| 24.15374
| 23.767739
| 23.496053
| 23.385473
| 21.899785
| 24.315047
| 24.577817
| 25.014365
| 25.175204
| 24.470075
| 24.331941
| 23.930397
| 24.780092
| 0.34872
| 0.379745
| 15.988807
| 25.052313
| 28.634481
| 24.683001
| 24.048667
| 23.242001
| 23.004001
| 47.8779
| 22.770666
| 25.974001
| 19.833519
| 46.340611
| -15.793857
| -80.166481
| 2,547,187,500
| 0.076661
| 23
| 16.054918
| 23.9846
| 0.869835
| 25.72427
| 22.24493
| 0.752476
| 24.136514
| 25.641466
| 22.631562
| 25.974001
| 22.583332
| 24.278666
| 24.618222
| 24.114444
| 23.796889
| 24.935777
| 25.439555
| 25.173803
| 24.678765
| 24.278666
| 23.878568
| 23.308935
| 22.583332
| 25.974001
| 1
| -0.107378
| 0
| 122,391,000
|
TSLA
| 2017-09-25T00:00:00
| 22.999332
| 23.831333
| 22.858667
| 23.543333
| 114,088,500
| 24.553333
| 23.9744
| 23.800747
| 23.347613
| 23.443635
| 22.996613
| 20.085017
| 24.125227
| 24.13774
| 24.138907
| 24.010702
| 23.940675
| 23.539067
| 23.091698
| 22.580947
| 20.67087
| 24.341685
| 24.207632
| 24.091586
| 23.754981
| 23.483776
| 23.385976
| 21.929286
| 23.477992
| 23.78688
| 24.359556
| 25.008127
| 24.485991
| 24.374732
| 23.994827
| 24.795161
| 0.215454
| 0.346887
| 15.960092
| 22.704668
| 31.089449
| 24.416334
| 24.048667
| 23.380167
| 23.004001
| 47.741553
| 22.770666
| 25.974001
| 7.138383
| 26.278171
| -71.47767
| -92.861617
| 2,433,099,000
| 0.048938
| 22
| 16.065119
| 23.9744
| 0.880608
| 25.735616
| 22.213184
| 0.776238
| 24.028211
| 25.580687
| 22.475735
| 25.974001
| 22.583332
| 24.278666
| 23.819333
| 22.978667
| 22.551334
| 24.246667
| 25.087333
| 25.173803
| 24.678765
| 24.278666
| 23.878568
| 23.308935
| 22.583332
| 25.974001
| 1
| -0.144107
| 0
| 114,088,500
|
TSLA
| 2017-09-26T00:00:00
| 23.016666
| 23.416
| 22.726667
| 23.395332
| 107,344,500
| 24.436667
| 23.973033
| 23.820453
| 23.381853
| 23.432907
| 23.029807
| 20.136003
| 23.903515
| 23.933908
| 23.966254
| 23.920335
| 23.869598
| 23.518581
| 23.089723
| 22.589576
| 20.694212
| 24.062291
| 24.116419
| 24.031272
| 23.742003
| 23.47254
| 23.386373
| 21.958457
| 22.829592
| 23.125943
| 23.693078
| 24.741976
| 24.458036
| 24.383212
| 24.039331
| 24.804668
| 0.109971
| 0.299504
| 16.083124
| 21.189193
| 30.292452
| 24.350334
| 24.048667
| 23.283667
| 23.004001
| 50.370983
| 22.726667
| 25.974001
| 8.930373
| 11.967425
| -85.978362
| -91.069627
| 2,540,443,500
| 0.01706
| 23
| 16.074714
| 23.973033
| 0.882148
| 25.737329
| 22.208738
| 0.780619
| 23.931873
| 25.493111
| 22.370636
| 25.974001
| 22.583332
| 24.278666
| 23.229778
| 22.628222
| 22.257112
| 23.600888
| 24.202443
| 25.173803
| 24.678765
| 24.278666
| 23.878568
| 23.308935
| 22.583332
| 25.974001
| 0
| -0.074789
| 0
| 107,344,500
|
TSLA
| 2017-09-27T00:00:00
| 22.731333
| 23.432667
| 22.700001
| 23.326668
| 90,904,500
| 24.268267
| 23.951733
| 23.81944
| 23.398827
| 23.416871
| 23.051553
| 20.1856
| 23.669079
| 23.715258
| 23.776267
| 23.812244
| 23.782039
| 23.487709
| 23.080292
| 22.592383
| 20.714482
| 23.75223
| 23.998162
| 23.947493
| 23.716492
| 23.454078
| 23.380462
| 21.984281
| 22.431214
| 22.642929
| 23.096482
| 24.390883
| 24.387522
| 24.358541
| 24.062358
| 24.807479
| 0.003313
| 0.240266
| 16.228956
| 19.685233
| 28.4007
| 24.337001
| 24.232667
| 23.051167
| 23.004001
| 44.939098
| 22.700001
| 25.974001
| 0.956995
| 5.67525
| -91.334733
| -99.043005
| 2,449,539,000
| -0.059504
| 22
| 16.082486
| 23.951733
| 0.907654
| 25.767042
| 22.136425
| 0.789952
| 23.817536
| 25.397441
| 22.237632
| 25.974001
| 22.700001
| 24.337001
| 23.053111
| 22.690222
| 22.363778
| 23.379555
| 23.742444
| 25.201337
| 24.723333
| 24.337001
| 23.950669
| 23.400637
| 22.700001
| 25.974001
| 1
| -0.115149
| 0
| 90,904,500
|
TSLA
| 2017-09-28T00:00:00
| 22.639999
| 22.85
| 22.360001
| 22.658667
| 79,794,000
| 24.014667
| 23.906467
| 23.78432
| 23.417947
| 23.38456
| 23.07316
| 20.234657
| 23.463263
| 23.519756
| 23.601456
| 23.705676
| 23.69419
| 23.454465
| 23.068705
| 22.593326
| 20.733641
| 23.456181
| 23.873235
| 23.856767
| 23.686734
| 23.433634
| 23.372313
| 22.008703
| 22.27255
| 22.36102
| 22.631535
| 23.998615
| 24.284365
| 24.306631
| 24.065233
| 24.803481
| -0.087575
| 0.174697
| 16.76614
| 18.727854
| 30.394084
| 24.167001
| 24.167001
| 23.012167
| 23.004001
| 47.874717
| 22.360001
| 25.974001
| 7.747614
| 5.878327
| -109.468072
| -92.252386
| 2,369,745,000
| -0.079722
| 21
| 16.089199
| 23.906467
| 0.950551
| 25.807568
| 22.005365
| 0.785381
| 23.70539
| 25.276151
| 22.134629
| 25.974001
| 22.360001
| 24.167001
| 22.954667
| 22.476667
| 22.222001
| 23.209333
| 23.687333
| 25.121097
| 24.593453
| 24.167001
| 23.740549
| 23.133397
| 22.360001
| 25.974001
| 1
| -0.149081
| 0
| 79,794,000
|
TSLA
| 2017-09-29T00:00:00
| 22.74
| 22.978666
| 22.573334
| 22.790667
| 76,606,500
| 23.7566
| 23.857133
| 23.752773
| 23.432853
| 23.349395
| 23.086387
| 20.282307
| 23.31861
| 23.377983
| 23.468924
| 23.617887
| 23.620791
| 23.426447
| 23.060055
| 22.59623
| 20.753605
| 23.224424
| 23.762143
| 23.776435
| 23.660148
| 23.416672
| 23.365716
| 22.033632
| 22.297678
| 22.290029
| 22.334992
| 23.612277
| 24.162679
| 24.237339
| 24.0522
| 24.793205
| -0.149808
| 0.109796
| 17.024216
| 19.268338
| 29.131928
| 23.926333
| 24.167001
| 23.012167
| 23.004001
| 34.0037
| 22.360001
| 25.974001
| 10.514641
| 6.406417
| -87.811276
| -89.485359
| 2,446,351,500
| -0.090627
| 22
| 16.09573
| 23.857133
| 0.985341
| 25.827815
| 21.886452
| 0.717619
| 23.613448
| 25.048685
| 22.178211
| 25.974001
| 22.360001
| 24.167001
| 22.616667
| 22.383333
| 22.126667
| 22.873333
| 23.106667
| 25.121097
| 24.593453
| 24.167001
| 23.740549
| 23.133397
| 22.360001
| 25.974001
| 0
| -0.077347
| 0
| 76,606,500
|
TSLA
| 2017-10-02T00:00:00
| 22.768667
| 22.913334
| 22.367332
| 22.834667
| 79,302,000
| 23.4668
| 23.8109
| 23.735387
| 23.45036
| 23.319342
| 23.09726
| 20.32992
| 23.208622
| 23.267198
| 23.361193
| 23.540686
| 23.555243
| 23.400652
| 23.052387
| 22.599645
| 20.773655
| 23.0448
| 23.658479
| 23.700734
| 23.634101
| 23.401389
| 23.359424
| 22.058372
| 22.414533
| 22.36368
| 22.210763
| 23.253052
| 24.033344
| 24.157703
| 24.026761
| 24.777292
| -0.194572
| 0.048923
| 17.518945
| 18.173548
| 29.620401
| 23.788334
| 24.167001
| 23.012167
| 23.004001
| 34.864516
| 22.360001
| 25.974001
| 11.307874
| 9.85671
| -84.958662
| -88.692126
| 2,525,653,500
| -0.063697
| 23
| 16.102506
| 23.8109
| 1.014687
| 25.840274
| 21.781526
| 0.716809
| 23.532993
| 24.966611
| 22.099374
| 25.974001
| 22.360001
| 24.167001
| 22.764
| 22.549334
| 22.358667
| 22.954666
| 23.169333
| 25.121097
| 24.593453
| 24.167001
| 23.740549
| 23.133397
| 22.360001
| 25.974001
| 0
| -0.015628
| 0
| 79,302,000
|
TSLA
| 2017-10-03T00:00:00
| 23.209333
| 23.236668
| 22.085333
| 22.393333
| 152,304,000
| 23.287066
| 23.806067
| 23.742
| 23.457853
| 23.298667
| 23.113953
| 20.380107
| 23.208764
| 23.256677
| 23.33783
| 23.510563
| 23.528634
| 23.393149
| 23.056517
| 22.611718
| 20.797891
| 22.997988
| 23.601187
| 23.660269
| 23.624649
| 23.398494
| 23.361643
| 22.087023
| 22.690469
| 22.592002
| 22.304676
| 22.970274
| 23.916107
| 24.081399
| 23.996999
| 24.757991
| -0.192273
| 0.000684
| 17.354404
| 19.306056
| 26.235345
| 23.603666
| 24.029667
| 22.992833
| 23.004001
| 37.648526
| 22.085333
| 25.974001
| 28.904513
| 16.909009
| -68.375026
| -71.095487
| 2,677,957,500
| 0.027525
| 24
| 16.116338
| 23.806067
| 1.017445
| 25.840957
| 21.771176
| 0.758667
| 23.502168
| 25.019501
| 21.984835
| 25.974001
| 22.085333
| 24.029667
| 22.683111
| 22.452888
| 22.13711
| 22.99889
| 23.229113
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 0
| 0.03722
| 152,304,000
| 0
|
TSLA
| 2017-10-04T00:00:00
| 23.667334
| 23.908001
| 23.306667
| 23.416668
| 122,452,500
| 23.161066
| 23.841
| 23.7624
| 23.4784
| 23.28552
| 23.134087
| 20.430947
| 23.300478
| 23.331342
| 23.388523
| 23.524815
| 23.539303
| 23.403901
| 23.072591
| 22.632621
| 20.826442
| 23.067127
| 23.587975
| 23.654525
| 23.632864
| 23.408196
| 23.372601
| 22.119731
| 23.125677
| 22.975374
| 22.59821
| 22.802765
| 23.824082
| 24.019505
| 23.970076
| 24.737524
| -0.151746
| -0.029802
| 16.148262
| 24.641922
| 24.412145
| 23.372666
| 24.029667
| 22.992833
| 23.004001
| 33.527456
| 22.085333
| 25.974001
| 40.682329
| 26.964905
| -14.9968
| -59.317671
| 2,800,410,000
| 0.05192
| 25
| 16.128137
| 23.841
| 0.999007
| 25.839015
| 21.842985
| 0.735571
| 23.517898
| 24.989041
| 22.046755
| 25.974001
| 22.085333
| 24.029667
| 22.843778
| 22.450888
| 21.692443
| 23.602223
| 23.995113
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 0
| 0.082219
| 122,452,500
| 0
|
TSLA
| 2017-10-05T00:00:00
| 23.688667
| 23.829332
| 23.423332
| 23.733334
| 62,575,500
| 23.086733
| 23.856733
| 23.768133
| 23.493707
| 23.270489
| 23.160387
| 20.481813
| 23.378116
| 23.39631
| 23.434699
| 23.53971
| 23.550793
| 23.415069
| 23.088804
| 22.653533
| 20.854922
| 23.163055
| 23.573467
| 23.648853
| 23.64111
| 23.418805
| 23.383583
| 22.152147
| 23.547107
| 23.376581
| 22.96593
| 22.739965
| 23.754016
| 23.971806
| 23.947662
| 24.716444
| -0.116562
| -0.047154
| 15.028273
| 23.614913
| 23.394712
| 22.996667
| 24.029667
| 22.9395
| 23.004001
| 31.687633
| 22.085333
| 25.974001
| 41.230941
| 36.939261
| -14.979378
| -58.769059
| 2,862,985,500
| 0.042257
| 26
| 16.134168
| 23.856733
| 0.993729
| 25.844192
| 21.869274
| 0.72981
| 23.534162
| 24.993781
| 22.074543
| 25.974001
| 22.085333
| 24.029667
| 23.627334
| 23.346667
| 23.026
| 23.948001
| 24.228668
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 0
| 0.120282
| 0
| 62,575,500
|
TSLA
| 2017-10-06T00:00:00
| 23.792
| 24.006666
| 23.483334
| 23.540001
| 64,462,500
| 23.125333
| 23.901667
| 23.770747
| 23.5236
| 23.253138
| 23.186967
| 20.531177
| 23.460893
| 23.468254
| 23.489668
| 23.562646
| 23.569347
| 23.42985
| 23.107309
| 22.676077
| 20.884147
| 23.291285
| 23.567302
| 23.650689
| 23.652808
| 23.432529
| 23.39609
| 22.185084
| 23.861428
| 23.707663
| 23.331153
| 22.768748
| 23.705657
| 23.938631
| 23.931793
| 24.695624
| -0.079425
| -0.053608
| 14.272894
| 24.176614
| 22.115249
| 23.046
| 24.029667
| 22.828833
| 23.004001
| 27.753166
| 22.085333
| 25.492666
| 50.088053
| 44.000441
| -9.64514
| -49.911947
| 2,927,448,000
| 0.066491
| 27
| 16.140457
| 23.901667
| 0.967855
| 25.837377
| 21.965956
| 0.710381
| 23.558718
| 24.97948
| 22.137956
| 25.974001
| 22.085333
| 24.029667
| 23.647111
| 23.464889
| 23.24111
| 23.870889
| 24.053111
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 0
| 0.152225
| 64,462,500
| 0
|
TSLA
| 2017-10-09T00:00:00
| 22.862667
| 23.450001
| 22.844667
| 23.309999
| 112,405,500
| 23.111667
| 23.8325
| 23.73752
| 23.534093
| 23.217875
| 23.21152
| 20.576257
| 23.341247
| 23.358147
| 23.393206
| 23.499011
| 23.514987
| 23.407608
| 23.100871
| 22.679772
| 20.903834
| 23.243527
| 23.468349
| 23.580837
| 23.626889
| 23.422254
| 23.389669
| 22.208283
| 23.727995
| 23.689522
| 23.461596
| 22.795038
| 23.647777
| 23.901714
| 23.912038
| 24.671912
| -0.123559
| -0.067599
| 13.938089
| 21.847352
| 26.479813
| 23.046
| 24.029667
| 22.8585
| 23.004001
| 26.08568
| 22.085333
| 25.216667
| 24.824376
| 38.714457
| -57.304709
| -75.175624
| 2,815,042,500
| -0.051021
| 26
| 16.150069
| 23.8325
| 0.991103
| 25.814706
| 21.850294
| 0.723619
| 23.492427
| 24.939665
| 22.045189
| 25.974001
| 22.085333
| 24.029667
| 23.760667
| 23.514667
| 23.237334
| 24.037999
| 24.283999
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 1
| 0.078774
| 0
| 112,405,500
|
TSLA
| 2017-10-10T00:00:00
| 23.705999
| 23.708668
| 23.035334
| 23.120001
| 104,677,500
| 23.1806
| 23.808633
| 23.75352
| 23.57692
| 23.193111
| 23.239873
| 20.625303
| 23.414198
| 23.421393
| 23.441328
| 23.517828
| 23.529681
| 23.419309
| 23.116796
| 22.700093
| 20.931716
| 23.351588
| 23.456302
| 23.578412
| 23.63363
| 23.435099
| 23.39946
| 22.239424
| 23.612059
| 23.656498
| 23.579421
| 22.879395
| 23.604572
| 23.875794
| 23.897679
| 24.649239
| -0.089454
| -0.07197
| 13.193748
| 22.587473
| 24.234344
| 23.046
| 24.029667
| 22.9505
| 23.004001
| 38.360856
| 22.085333
| 25.122
| 53.369914
| 42.760781
| -24.131632
| -46.630086
| 2,919,720,000
| 0.025122
| 27
| 16.160117
| 23.808633
| 0.987952
| 25.784538
| 21.832729
| 0.749857
| 23.512767
| 25.012482
| 22.013053
| 25.974001
| 22.085333
| 24.029667
| 23.052445
| 22.654889
| 22.447112
| 23.260223
| 23.657778
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 0
| 0.11558
| 104,677,500
| 0
|
TSLA
| 2017-10-11T00:00:00
| 23.639999
| 23.84
| 23.41
| 23.592667
| 67,512,000
| 23.271467
| 23.769867
| 23.780373
| 23.623627
| 23.172764
| 23.269053
| 20.67239
| 23.459358
| 23.46114
| 23.471893
| 23.528935
| 23.538167
| 23.427964
| 23.130564
| 22.718705
| 20.958664
| 23.435115
| 23.440241
| 23.56968
| 23.636104
| 23.446859
| 23.407384
| 22.269421
| 23.549814
| 23.614614
| 23.663401
| 22.993032
| 23.569579
| 23.856664
| 23.886959
| 24.627659
| -0.06698
| -0.070972
| 12.285274
| 22.940336
| 23.159361
| 23.046
| 24.029667
| 22.966
| 23.004001
| 41.779686
| 22.085333
| 24.66
| 60.383208
| 46.1925
| -11.207801
| -39.616792
| 2,852,208,000
| 0.008783
| 26
| 16.166527
| 23.769867
| 0.978055
| 25.725976
| 21.813757
| 0.721905
| 23.524885
| 24.968694
| 22.081075
| 25.974001
| 22.085333
| 24.029667
| 23.483334
| 23.257999
| 22.809999
| 23.931334
| 24.156668
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 1
| 0.046472
| 67,512,000
| 0
|
TSLA
| 2017-10-12T00:00:00
| 23.712
| 23.985332
| 23.509333
| 23.530001
| 61,305,000
| 23.378667
| 23.696667
| 23.793893
| 23.663347
| 23.166818
| 23.299273
| 20.717773
| 23.509886
| 23.506751
| 23.508833
| 23.545577
| 23.551538
| 23.439102
| 23.145865
| 22.738374
| 20.98606
| 23.515212
| 23.43473
| 23.56442
| 23.63957
| 23.46105
| 23.416155
| 22.299666
| 23.611908
| 23.63735
| 23.73623
| 23.127281
| 23.540523
| 23.842878
| 23.879316
| 24.607643
| -0.042864
| -0.06535
| 11.616664
| 23.321623
| 21.996198
| 23.046
| 24.029667
| 22.9735
| 23.004001
| 53.960306
| 22.085333
| 24.006666
| 84.663448
| 66.138857
| 1.356899
| -15.336552
| 2,913,513,000
| -0.051971
| 27
| 16.172393
| 23.696667
| 0.92036
| 25.537388
| 21.855946
| 0.665333
| 23.542705
| 24.873372
| 22.212039
| 25.974001
| 22.085333
| 24.029667
| 23.63
| 23.419999
| 23.199999
| 23.85
| 24.06
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 0
| 0.087151
| 61,305,000
| 0
|
TSLA
| 2017-10-13T00:00:00
| 23.704666
| 23.899332
| 23.578667
| 23.798668
| 53,107,500
| 23.475133
| 23.615867
| 23.826347
| 23.674653
| 23.152889
| 23.333747
| 20.76305
| 23.548842
| 23.542735
| 23.538961
| 23.56004
| 23.563317
| 23.449517
| 23.16057
| 22.757509
| 21.013111
| 23.574485
| 23.435492
| 23.557557
| 23.64119
| 23.475204
| 23.424182
| 22.329387
| 23.711375
| 23.670575
| 23.759287
| 23.270262
| 23.515009
| 23.831292
| 23.873315
| 24.589029
| -0.024067
| -0.057094
| 10.995812
| 22.501725
| 21.222897
| 23.046
| 24.029667
| 22.9735
| 23.002667
| 60.180912
| 22.085333
| 24.006666
| 84.281746
| 76.442801
| 7.456087
| -15.718254
| 2,860,405,500
| -0.101404
| 26
| 16.177464
| 23.615867
| 0.837487
| 25.290841
| 21.940892
| 0.618762
| 23.55813
| 24.795654
| 22.320606
| 25.974001
| 22.085333
| 24.029667
| 23.735555
| 23.485778
| 23.259555
| 23.961777
| 24.211555
| 25.056275
| 24.48853
| 24.029667
| 23.570804
| 22.917508
| 22.085333
| 25.974001
| 1
| 0.021497
| 0
| 53,107,500
|
TSLA
| 2017-10-16T00:00:00
| 23.373333
| 23.632
| 23.143999
| 23.584
| 80,632,500
| 23.5356
| 23.5012
| 23.79144
| 23.66624
| 23.143867
| 23.360667
| 20.808357
| 23.513741
| 23.511935
| 23.51348
| 23.543066
| 23.548703
| 23.446529
| 23.166169
| 22.769703
| 21.036596
| 23.555976
| 23.412393
| 23.52271
| 23.629373
| 23.481005
| 23.424966
| 22.355359
| 23.661234
| 23.651522
| 23.704502
| 23.388386
| 23.482249
| 23.814355
| 23.864627
| 24.570243
| -0.035497
| -0.052774
| 10.773738
| 21.104659
| 24.718646
| 23.425667
| 24.029667
| 23.317333
| 22.651
| 54.720309
| 22.085333
| 24.006666
| 67.036786
| 78.66066
| -16.303775
| -32.963214
| 2,779,773,000
| -0.119318
| 25
| 16.18481
| 23.5012
| 0.685043
| 24.871285
| 22.131115
| 0.609571
| 23.54053
| 24.759673
| 22.321387
| 25.492666
| 22.085333
| 23.789
| 23.727555
| 23.555778
| 23.40689
| 23.876443
| 24.04822
| 24.688536
| 24.191065
| 23.789
| 23.386934
| 22.814502
| 22.085333
| 25.492666
| 1
| -0.034746
| 0
| 80,632,500
|
TSLA
| 2017-10-17T00:00:00
| 23.716667
| 23.747999
| 23.337999
| 23.393999
| 49,399,500
| 23.586333
| 23.4367
| 23.772773
| 23.667013
| 23.138658
| 23.386613
| 20.85571
| 23.554326
| 23.549159
| 23.544739
| 23.558848
| 23.561624
| 23.457123
| 23.180656
| 22.788455
| 21.063263
| 23.588897
| 23.432914
| 23.516958
| 23.631351
| 23.496078
| 23.432016
| 22.384298
| 23.639249
| 23.645471
| 23.680529
| 23.494535
| 23.45471
| 23.798914
| 23.85674
| 24.552524
| -0.016659
| -0.045551
| 10.341702
| 21.439726
| 23.566368
| 23.425667
| 24.029667
| 23.405167
| 22.495667
| 62.843252
| 22.085333
| 24.006666
| 84.906367
| 78.741633
| 16.664553
| -15.093633
| 2,829,172,500
| -0.062334
| 26
| 16.189518
| 23.4367
| 0.589968
| 24.616635
| 22.256764
| 0.586524
| 23.557305
| 24.730353
| 22.384258
| 25.216667
| 22.085333
| 23.651
| 23.383111
| 23.134221
| 22.89511
| 23.622222
| 23.871112
| 24.477672
| 24.020497
| 23.651
| 23.281503
| 22.755438
| 22.085333
| 25.216667
| 0
| 0.017341
| 49,399,500
| 0
|
TSLA
| 2017-10-18T00:00:00
| 23.976667
| 24.200001
| 23.608667
| 23.731333
| 74,086,500
| 23.617267
| 23.389167
| 23.755227
| 23.659587
| 23.144907
| 23.40962
| 20.903263
| 23.638794
| 23.626888
| 23.61119
| 23.596832
| 23.59355
| 23.477497
| 23.201604
| 22.811984
| 21.092252
| 23.659867
| 23.48434
| 23.532642
| 23.643494
| 23.518131
| 23.4437
| 22.415352
| 23.722472
| 23.720898
| 23.742635
| 23.605159
| 23.440763
| 23.789459
| 23.852181
| 24.536608
| 0.019031
| -0.032635
| 10.08463
| 25.152972
| 21.975259
| 23.522334
| 24.029667
| 23.536167
| 22.482667
| 66.688877
| 22.085333
| 24.200001
| 89.438845
| 80.460666
| 64.515519
| -10.561155
| 2,903,259,000
| -0.043098
| 27
| 16.196812
| 23.389167
| 0.494047
| 24.37726
| 22.401073
| 0.593762
| 23.597245
| 24.784769
| 22.409721
| 25.122
| 22.085333
| 23.603666
| 23.600889
| 23.453778
| 23.190889
| 23.863778
| 24.010888
| 24.405346
| 23.961993
| 23.603666
| 23.24534
| 22.73518
| 22.085333
| 25.122
| 0
| 0.061789
| 74,086,500
| 0
|
TSLA
| 2017-10-19T00:00:00
| 23.454
| 23.809999
| 23.213333
| 23.704
| 75,927,000
| 23.5938
| 23.340267
| 23.686347
| 23.64396
| 23.16688
| 23.42076
| 20.94487
| 23.601835
| 23.595454
| 23.587007
| 23.583847
| 23.582815
| 23.476576
| 23.208246
| 22.824697
| 21.115752
| 23.630182
| 23.490514
| 23.509471
| 23.635432
| 23.526265
| 23.444579
| 22.440733
| 23.718912
| 23.712834
| 23.7375
| 23.670868
| 23.421281
| 23.776154
| 23.845436
| 24.520055
| 0.005082
| -0.025091
| 9.595566
| 22.994719
| 24.533554
| 23.522334
| 24.029667
| 23.536167
| 22.482667
| 58.063552
| 22.085333
| 24.200001
| 64.722579
| 79.689264
| 18.331126
| -35.277421
| 2,827,332,000
| -0.024409
| 26
| 16.203771
| 23.340267
| 0.429592
| 24.199451
| 22.481082
| 0.619334
| 23.583602
| 24.822269
| 22.344935
| 24.66
| 22.085333
| 23.372666
| 23.928445
| 23.65689
| 23.337112
| 24.248223
| 24.519779
| 24.052378
| 23.676477
| 23.372666
| 23.068856
| 22.636312
| 22.085333
| 24.66
| 1
| -0.000518
| 0
| 75,927,000
|
TSLA
| 2017-10-20T00:00:00
| 23.006666
| 23.636667
| 22.955999
| 23.512667
| 73,956,000
| 23.515267
| 23.3203
| 23.593787
| 23.630227
| 23.19912
| 23.423487
| 20.98432
| 23.482802
| 23.488401
| 23.497724
| 23.531376
| 23.538496
| 23.458148
| 23.202941
| 22.8283
| 21.134567
| 23.52343
| 23.458743
| 23.457188
| 23.61044
| 23.522049
| 23.436379
| 22.461248
| 23.506045
| 23.536143
| 23.594942
| 23.665334
| 23.386895
| 23.749987
| 23.832409
| 24.500955
| -0.041589
| -0.028391
| 9.566577
| 21.244231
| 25.543933
| 23.578
| 24.029667
| 23.822166
| 22.703
| 52.455622
| 22.085333
| 24.200001
| 43.5687
| 65.910041
| -15.796484
| -56.4313
| 2,753,376,000
| 0.008219
| 25
| 16.210119
| 23.3203
| 0.435614
| 24.191529
| 22.449071
| 0.628953
| 23.528656
| 24.786561
| 22.270751
| 24.200001
| 22.085333
| 23.142667
| 23.492444
| 23.174889
| 22.895778
| 23.771556
| 24.089111
| 23.700939
| 23.392198
| 23.142667
| 22.893136
| 22.537872
| 22.085333
| 24.200001
| 1
| -0.053787
| 0
| 73,956,000
|
TSLA
| 2017-10-23T00:00:00
| 22.468
| 23.33
| 22.416668
| 23.325333
| 86,209,500
| 23.4758
| 23.293733
| 23.46584
| 23.602427
| 23.220275
| 23.421253
| 21.020323
| 23.279841
| 23.302874
| 23.339305
| 23.434706
| 23.45615
| 23.419319
| 23.183601
| 22.821166
| 21.147835
| 23.333018
| 23.377571
| 23.370589
| 23.564863
| 23.502809
| 23.417458
| 22.476011
| 23.034563
| 23.157229
| 23.287891
| 23.568754
| 23.327722
| 23.703686
| 23.808522
| 24.477213
| -0.120652
| -0.046843
| 10.330422
| 19.138875
| 28.864565
| 23.308334
| 24.029667
| 23.890166
| 22.771
| 42.502701
| 22.416668
| 24.200001
| 2.878457
| 37.056579
| -74.19478
| -97.121543
| 2,667,166,500
| 0.011085
| 24
| 16.216919
| 23.293733
| 0.470985
| 24.235704
| 22.351763
| 0.611952
| 23.427641
| 24.651546
| 22.203736
| 24.200001
| 22.085333
| 23.142667
| 23.199778
| 22.762888
| 22.51911
| 23.443556
| 23.880445
| 23.700939
| 23.392198
| 23.142667
| 22.893136
| 22.537872
| 22.085333
| 24.200001
| 1
| -0.099064
| 0
| 86,209,500
|
TSLA
| 2017-10-24T00:00:00
| 22.489332
| 22.853333
| 22.410667
| 22.586666
| 67,375,500
| 23.354133
| 23.267367
| 23.365147
| 23.567147
| 23.2392
| 23.41958
| 21.055677
| 23.12174
| 23.154957
| 23.20854
| 23.348763
| 23.38178
| 23.382848
| 23.16533
| 22.814595
| 21.161184
| 23.153661
| 23.300962
| 23.295473
| 23.521212
| 23.483574
| 23.399005
| 22.490628
| 22.560741
| 22.748333
| 22.952445
| 23.40932
| 23.253081
| 23.641288
| 23.774878
| 24.449242
| -0.179519
| -0.073378
| 11.048013
| 18.197572
| 27.511595
| 23.305334
| 23.789
| 24.2105
| 23.091334
| 36.932387
| 22.410667
| 24.200001
| 4.396318
| 16.947825
| -93.694084
| -95.603682
| 2,734,542,000
| -0.004793
| 25
| 16.222241
| 23.267367
| 0.50111
| 24.269586
| 22.265147
| 0.593666
| 23.338278
| 24.525611
| 22.150945
| 24.200001
| 22.085333
| 23.142667
| 22.738223
| 22.146446
| 21.824891
| 23.059778
| 23.651555
| 23.700939
| 23.392198
| 23.142667
| 22.893136
| 22.537872
| 22.085333
| 24.200001
| 0
| -0.03728
| 0
| 67,375,500
|
TSLA
| 2017-10-25T00:00:00
| 21.722668
| 22.5
| 21.570667
| 22.446667
| 128,911,500
| 23.1624
| 23.216933
| 23.23696
| 23.518493
| 23.237973
| 23.40526
| 21.087667
| 22.841925
| 22.894541
| 22.979944
| 23.200936
| 23.254156
| 23.317743
| 23.127366
| 22.792972
| 21.166771
| 22.85703
| 23.153848
| 23.169128
| 23.448879
| 23.443665
| 23.365402
| 22.497265
| 22.030096
| 22.235236
| 22.51911
| 23.158098
| 23.147787
| 23.55305
| 23.72512
| 24.414454
| -0.284752
| -0.115653
| 12.739507
| 16.376547
| 33.803561
| 22.885334
| 23.393667
| 24.222834
| 23.091334
| 31.285686
| 21.570667
| 24.200001
| 5.780949
| 4.351908
| -170.879384
| -94.219051
| 2,605,630,500
| -0.006844
| 24
| 16.231156
| 23.216933
| 0.599078
| 24.41509
| 22.018777
| 0.631047
| 23.184411
| 24.446505
| 21.922316
| 24.200001
| 21.570667
| 22.885334
| 22.584444
| 22.315556
| 22.141779
| 22.758221
| 23.027109
| 23.579478
| 23.195595
| 22.885334
| 22.575073
| 22.133345
| 21.570667
| 24.200001
| 1
| -0.084268
| 0
| 128,911,500
|
TSLA
| 2017-10-26T00:00:00
| 21.744667
| 22.015333
| 21.546667
| 21.851999
| 75,352,500
| 22.965667
| 23.172167
| 23.129467
| 23.469507
| 23.234995
| 23.387473
| 21.119813
| 22.622474
| 22.685473
| 22.789901
| 23.068548
| 23.138041
| 23.256054
| 23.090979
| 22.772214
| 21.172521
| 22.599261
| 23.013632
| 23.054336
| 23.379318
| 23.404368
| 23.332519
| 22.503802
| 21.633551
| 21.804224
| 22.085828
| 22.857045
| 23.021296
| 23.444867
| 23.662091
| 24.37366
| -0.3622
| -0.164963
| 14.335896
| 15.5324
| 32.325085
| 22.873334
| 23.334333
| 24.222834
| 23.091334
| 30.204967
| 21.546667
| 24.200001
| 7.462309
| 5.879859
| -184.979525
| -92.537691
| 2,680,983,000
| -0.020696
| 25
| 16.236375
| 23.172167
| 0.673312
| 24.518791
| 21.825543
| 0.627143
| 23.047292
| 24.301578
| 21.793007
| 24.200001
| 21.546667
| 22.873334
| 21.931112
| 21.362223
| 21.001779
| 22.291556
| 22.860444
| 23.573814
| 23.186427
| 22.873334
| 22.560241
| 22.114481
| 21.546667
| 24.200001
| 0
| -0.024022
| 0
| 75,352,500
|
TSLA
| 2017-10-27T00:00:00
| 21.391333
| 21.639334
| 21.110666
| 21.316668
| 104,695,500
| 22.734333
| 23.104733
| 23.04888
| 23.428107
| 23.232738
| 23.36162
| 21.15024
| 22.376245
| 22.450175
| 22.574737
| 22.916074
| 23.003679
| 23.182928
| 23.046251
| 22.74487
| 21.174698
| 22.313018
| 22.844029
| 22.920634
| 23.297821
| 23.35585
| 23.292992
| 22.506504
| 21.309163
| 21.437373
| 21.649944
| 22.51497
| 22.872372
| 23.314767
| 23.584556
| 24.326211
| -0.446937
| -0.221357
| 16.269843
| 14.447478
| 34.870708
| 22.655334
| 22.885333
| 24.351167
| 23.361
| 33.990986
| 21.110666
| 24.200001
| 9.08501
| 7.442756
| -214.006645
| -90.91499
| 2,576,287,500
| -0.00852
| 24
| 16.243145
| 23.104733
| 0.778233
| 24.6612
| 21.548267
| 0.604762
| 22.889582
| 24.099105
| 21.680058
| 24.200001
| 21.110666
| 22.655334
| 21.768889
| 21.522445
| 21.300223
| 21.991111
| 22.237555
| 23.470918
| 23.019875
| 22.655334
| 22.290792
| 21.771784
| 21.110666
| 24.200001
| 1
| -0.072391
| 104,695,500
| 0
|
TSLA
| 2017-10-30T00:00:00
| 21.338667
| 21.585333
| 21.15
| 21.278667
| 63,816,000
| 22.530867
| 23.033233
| 22.982453
| 23.3916
| 23.225893
| 23.32834
| 21.177683
| 22.16873
| 22.248082
| 22.384572
| 22.772673
| 22.875601
| 23.110604
| 23.001315
| 22.717024
| 21.17633
| 22.059261
| 22.675832
| 22.789079
| 23.215882
| 23.306006
| 23.252933
| 22.508379
| 21.106111
| 21.197413
| 21.304874
| 22.161938
| 22.709524
| 23.167476
| 23.49461
| 24.272511
| -0.512435
| -0.279573
| 18.065651
| 13.737904
| 33.158069
| 22.655334
| 22.655334
| 24.365834
| 23.361
| 18.889078
| 21.110666
| 24.200001
| 7.380251
| 7.975857
| -198.688102
| -92.619749
| 2,512,471,500
| -0.03583
| 23
| 16.247221
| 23.033233
| 0.870907
| 24.775047
| 21.29142
| 0.575428
| 22.741876
| 23.892732
| 21.591019
| 24.200001
| 21.110666
| 22.655334
| 21.380444
| 21.121555
| 20.851777
| 21.650222
| 21.909112
| 23.470918
| 23.019875
| 22.655334
| 22.290792
| 21.771784
| 21.110666
| 24.200001
| 1
| -0.113385
| 63,816,000
| 0
|
TSLA
| 2017-10-31T00:00:00
| 22.101999
| 22.129999
| 21.345333
| 21.348667
| 85,084,500
| 22.3694
| 22.977867
| 22.945867
| 23.38316
| 23.236524
| 23.311147
| 21.209667
| 22.155384
| 22.221522
| 22.3411
| 22.711703
| 22.816093
| 23.071051
| 22.977649
| 22.704845
| 21.18554
| 21.981285
| 22.587143
| 22.721352
| 23.165309
| 23.27643
| 23.228649
| 22.517576
| 21.26674
| 21.252027
| 21.213104
| 21.88196
| 22.561928
| 23.022843
| 23.402597
| 24.216462
| -0.497018
| -0.323062
| 18.484106
| 18.570056
| 30.249708
| 22.460333
| 22.655334
| 24.232501
| 23.361
| 32.91869
| 21.110666
| 24.200001
| 32.088886
| 16.184716
| -131.808408
| -67.911114
| 2,597,556,000
| -0.078253
| 24
| 16.253459
| 22.977867
| 0.894014
| 24.765895
| 21.189838
| 0.601238
| 22.680935
| 23.883411
| 21.478459
| 24.200001
| 21.110666
| 22.655334
| 21.358
| 21.130667
| 20.922667
| 21.566
| 21.793333
| 23.470918
| 23.019875
| 22.655334
| 22.290792
| 21.771784
| 21.110666
| 24.200001
| 0
| -0.047867
| 85,084,500
| 0
|
TSLA
| 2017-11-01T00:00:00
| 21.405333
| 22.174
| 21.350668
| 22.15
| 126,859,500
| 22.112267
| 22.864767
| 22.892827
| 23.356133
| 23.23016
| 23.28586
| 21.23724
| 22.005373
| 22.073124
| 22.197135
| 22.592942
| 22.707573
| 23.005728
| 22.936272
| 22.679113
| 21.187727
| 21.806
| 22.437378
| 22.602849
| 23.087747
| 23.228241
| 23.19091
| 22.519523
| 21.394651
| 21.334754
| 21.179967
| 21.627213
| 22.411134
| 22.871389
| 23.302491
| 24.155857
| -0.53485
| -0.365419
| 18.778455
| 17.38655
| 27.542833
| 22.373667
| 22.655334
| 24.199501
| 23.361
| 27.503229
| 21.110666
| 24.200001
| 9.53818
| 16.335772
| -133.234576
| -90.46182
| 2,470,696,500
| -0.161118
| 23
| 16.261629
| 22.864767
| 0.94389
| 24.752547
| 20.976987
| 0.626047
| 22.559449
| 23.811544
| 21.307355
| 24.200001
| 21.110666
| 22.655334
| 21.859111
| 21.588222
| 21.074444
| 22.372888
| 22.643777
| 23.470918
| 23.019875
| 22.655334
| 22.290792
| 21.771784
| 21.110666
| 24.200001
| 1
| -0.091611
| 0
| 126,859,500
|
TSLA
| 2017-11-02T00:00:00
| 19.950666
| 20.579332
| 19.508667
| 20.008667
| 296,871,000
| 21.761933
| 22.677867
| 22.785253
| 23.284787
| 23.207049
| 23.234733
| 21.25574
| 21.594432
| 21.687222
| 21.851525
| 22.352735
| 22.495504
| 22.885922
| 22.857703
| 22.625084
| 21.175418
| 21.412982
| 22.159844
| 22.376529
| 22.9542
| 23.141938
| 23.124867
| 22.506721
| 21.024706
| 21.038065
| 20.906692
| 21.292351
| 22.218365
| 22.69199
| 23.181443
| 24.085732
| -0.674437
| -0.427223
| 20.844365
| 14.227978
| 40.182358
| 21.419333
| 21.854334
| 24.284834
| 23.361
| 21.448112
| 19.508667
| 24.200001
| 9.421616
| 17.016227
| -239.720635
| -90.578384
| 2,173,825,500
| -0.179052
| 22
| 16.27527
| 22.677867
| 1.12489
| 24.927647
| 20.428087
| 0.738619
| 22.310994
| 23.788231
| 20.833756
| 24.200001
| 19.508667
| 21.854334
| 21.643333
| 21.112667
| 20.820002
| 21.935999
| 22.466665
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 1
| -0.128553
| 0
| 296,871,000
|
TSLA
| 2017-11-03T00:00:00
| 20.406
| 20.416668
| 19.675333
| 19.966667
| 133,410,000
| 21.501867
| 22.508567
| 22.691893
| 23.222333
| 23.185867
| 23.18502
| 21.276193
| 21.356746
| 21.454273
| 21.629136
| 22.175759
| 22.334773
| 22.78867
| 22.793185
| 22.581142
| 21.167762
| 21.166448
| 21.943476
| 22.19351
| 22.841306
| 23.068227
| 23.068852
| 22.498266
| 20.52873
| 20.650352
| 20.595625
| 20.953837
| 22.007698
| 22.499639
| 23.048486
| 24.009187
| -0.739791
| -0.489737
| 22.76271
| 13.217266
| 37.327927
| 21.181
| 21.854334
| 24.167001
| 23.361
| 27.8491
| 19.508667
| 24.200001
| 19.127463
| 12.695753
| -182.944568
| -80.872537
| 2,307,235,500
| -0.111224
| 23
| 16.282122
| 22.508567
| 1.200636
| 24.909839
| 20.107295
| 0.751524
| 22.129566
| 23.632613
| 20.626519
| 24.200001
| 19.508667
| 21.854334
| 20.012889
| 19.446445
| 18.942223
| 20.51711
| 21.083554
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 0
| -0.059496
| 133,410,000
| 0
|
TSLA
| 2017-11-06T00:00:00
| 20.185333
| 20.5
| 19.934
| 20.466667
| 97,290,000
| 21.2736
| 22.3747
| 22.58856
| 23.161973
| 23.163093
| 23.136647
| 21.294147
| 21.122463
| 21.223557
| 21.407013
| 21.994811
| 22.169431
| 22.686579
| 22.724557
| 22.5337
| 21.157987
| 20.927079
| 21.722216
| 22.000697
| 22.722208
| 22.989265
| 23.009453
| 22.487412
| 20.059642
| 20.264992
| 20.301269
| 20.619304
| 21.778388
| 22.296169
| 22.904307
| 23.926394
| -0.800167
| -0.551823
| 24.367542
| 13.300358
| 35.268
| 21.004333
| 21.854334
| 24.046667
| 23.361
| 23.147093
| 19.508667
| 24.200001
| 14.42375
| 14.324276
| -156.245313
| -85.57625
| 2,209,945,500
| -0.062363
| 22
| 16.286839
| 22.3747
| 1.303894
| 24.982487
| 19.766913
| 0.762666
| 21.944401
| 23.469734
| 20.419068
| 24.200001
| 19.508667
| 21.854334
| 20.166
| 19.915333
| 19.424665
| 20.656668
| 20.907335
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 1
| -0.100155
| 0
| 97,290,000
|
TSLA
| 2017-11-07T00:00:00
| 20.403334
| 20.433332
| 20.002001
| 20.068001
| 79,414,500
| 21.065
| 22.209567
| 22.47632
| 23.10916
| 23.130675
| 23.09308
| 21.311293
| 20.978637
| 21.074425
| 21.252601
| 21.850131
| 22.033577
| 22.59704
| 22.663472
| 22.491514
| 21.150478
| 20.768848
| 21.534467
| 21.832603
| 22.614026
| 22.91664
| 22.955328
| 22.478548
| 19.907027
| 20.04703
| 20.132803
| 20.32768
| 21.543868
| 22.090334
| 22.753853
| 23.83938
| -0.820961
| -0.60565
| 25.857743
| 12.724091
| 33.739936
| 20.841333
| 21.854334
| 23.977667
| 23.361
| 22.65304
| 19.508667
| 23.809999
| 20.799756
| 18.11699
| -128.368436
| -79.200244
| 2,289,360,000
| -0.08206
| 23
| 16.290895
| 22.209567
| 1.335175
| 24.879917
| 19.539216
| 0.751238
| 21.797632
| 23.300108
| 20.295157
| 24.200001
| 19.508667
| 21.854334
| 20.206444
| 19.912889
| 19.640444
| 20.478889
| 20.772444
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 0
| -0.034418
| 79,414,500
| 0
|
TSLA
| 2017-11-08T00:00:00
| 20.292667
| 20.459333
| 20.086666
| 20.366667
| 70,879,500
| 20.922
| 22.0422
| 22.341333
| 23.051867
| 23.099378
| 23.049473
| 21.327933
| 20.841443
| 20.932287
| 21.104919
| 21.708544
| 21.899661
| 22.506672
| 22.601083
| 22.447973
| 21.141942
| 20.628424
| 21.351905
| 21.66463
| 22.503575
| 22.841956
| 22.899874
| 22.468412
| 19.96245
| 19.965363
| 20.012358
| 20.093748
| 21.306269
| 21.884366
| 22.59824
| 23.748834
| -0.836725
| -0.651865
| 27.179082
| 12.501381
| 32.432455
| 20.841333
| 21.854334
| 23.816667
| 23.361
| 24.17772
| 19.508667
| 23.636667
| 18.992256
| 18.071921
| -108.571719
| -81.007744
| 2,218,480,500
| -0.080443
| 22
| 16.294411
| 22.0422
| 1.356064
| 24.754329
| 19.330071
| 0.723333
| 21.654302
| 23.100968
| 20.207636
| 24.200001
| 19.508667
| 21.854334
| 20.279556
| 20.125779
| 19.848224
| 20.55711
| 20.710887
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 1
| -0.07804
| 0
| 70,879,500
|
TSLA
| 2017-11-09T00:00:00
| 20.199333
| 20.297333
| 19.753332
| 20.166668
| 81,706,500
| 20.767467
| 21.866567
| 22.20176
| 22.984947
| 23.063058
| 23.003307
| 21.34476
| 20.713021
| 20.799023
| 20.965598
| 21.571343
| 21.768867
| 22.416188
| 22.537879
| 22.403445
| 21.132563
| 20.49703
| 21.176394
| 21.49986
| 22.391711
| 22.765639
| 22.843436
| 22.457182
| 20.051588
| 20.003543
| 19.922039
| 19.91904
| 21.069129
| 21.680322
| 22.438121
| 23.655374
| -0.846986
| -0.690889
| 28.710892
| 11.783538
| 34.0886
| 20.841333
| 21.854334
| 23.701167
| 23.361
| 25.661755
| 19.508667
| 23.33
| 18.07396
| 19.288658
| -101.173375
| -81.92604
| 2,136,774,000
| -0.047366
| 21
| 16.298362
| 21.866567
| 1.35589
| 24.578346
| 19.154788
| 0.713571
| 21.515734
| 22.942876
| 20.088592
| 24.200001
| 19.508667
| 21.854334
| 20.279556
| 20.099778
| 19.906888
| 20.472445
| 20.652223
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 1
| -0.114947
| 81,706,500
| 0
|
TSLA
| 2017-11-10T00:00:00
| 20.199333
| 20.557333
| 20.123333
| 20.166668
| 69,381,000
| 20.648267
| 21.6913
| 22.058053
| 22.9144
| 23.035084
| 22.954367
| 21.36144
| 20.610284
| 20.689988
| 20.847711
| 21.446615
| 21.648133
| 22.329253
| 22.476338
| 22.3598
| 21.123277
| 20.393733
| 21.01761
| 21.345828
| 22.282472
| 22.690277
| 22.787911
| 22.445785
| 20.113373
| 20.059282
| 19.889092
| 19.792257
| 20.841905
| 21.481318
| 22.275395
| 23.559882
| -0.845372
| -0.721786
| 29.490708
| 14.046085
| 32.485938
| 20.841333
| 21.854334
| 23.513167
| 23.361
| 28.305473
| 19.508667
| 22.853333
| 20.649784
| 19.238667
| -75.438839
| -79.350216
| 2,136,774,000
| -0.064511
| 21
| 16.301711
| 21.6913
| 1.332133
| 24.355566
| 19.027034
| 0.679333
| 21.390362
| 22.749028
| 20.031696
| 24.200001
| 19.508667
| 21.854334
| 20.083333
| 19.869333
| 19.539332
| 20.413333
| 20.627333
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 0
| -0.095928
| 69,381,000
| 0
|
TSLA
| 2017-11-13T00:00:00
| 21.026667
| 21.120001
| 19.940666
| 20.008667
| 113,773,500
| 20.617067
| 21.573967
| 21.984613
| 22.861067
| 23.0176
| 22.90956
| 21.38303
| 20.69356
| 20.751203
| 20.875243
| 21.408438
| 21.600328
| 22.278171
| 22.438189
| 22.333401
| 21.122316
| 20.462533
| 20.954311
| 21.26649
| 22.208443
| 22.637424
| 22.749739
| 22.442454
| 20.388136
| 20.310962
| 20.078212
| 19.768771
| 20.654546
| 21.306458
| 22.120428
| 23.466359
| -0.768477
| -0.731124
| 28.981825
| 18.117584
| 28.556982
| 20.841333
| 21.854334
| 23.537833
| 23.361
| 37.881135
| 19.508667
| 22.5
| 50.746595
| 29.823446
| -45.521634
| -49.253405
| 2,250,547,500
| -0.011937
| 22
| 16.308353
| 21.573967
| 1.278448
| 24.130862
| 19.017071
| 0.731952
| 21.355725
| 22.819629
| 19.89182
| 24.200001
| 19.508667
| 21.854334
| 20.293333
| 20.029333
| 19.859333
| 20.463333
| 20.727333
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 0
| -0.029187
| 113,773,500
| 0
|
TSLA
| 2017-11-14T00:00:00
| 20.58
| 21.09
| 20.459999
| 21
| 85,141,500
| 20.464867
| 21.417133
| 21.859573
| 22.806547
| 23.004471
| 22.859727
| 21.401953
| 20.670848
| 20.720075
| 20.829821
| 21.333125
| 21.521841
| 22.211576
| 22.389289
| 22.29868
| 21.11692
| 20.455794
| 20.859648
| 21.158443
| 22.118989
| 22.573277
| 22.703609
| 22.434464
| 20.613185
| 20.520896
| 20.280874
| 19.78851
| 20.488181
| 21.148099
| 21.968804
| 23.373508
| -0.735105
| -0.73192
| 28.509291
| 16.939005
| 26.699304
| 20.314334
| 21.854334
| 23.537833
| 23.361
| 40.002323
| 19.508667
| 22.174
| 40.195091
| 37.197156
| -36.48199
| -59.804909
| 2,165,406,000
| -0.059235
| 21
| 16.312842
| 21.417133
| 1.191174
| 23.799481
| 19.034785
| 0.710571
| 21.281846
| 22.702989
| 19.860703
| 24.200001
| 19.508667
| 21.854334
| 20.695778
| 20.271555
| 19.516443
| 21.45089
| 21.875113
| 23.092846
| 22.407911
| 21.854334
| 21.300756
| 20.512612
| 19.508667
| 24.200001
| 1
| -0.071977
| 0
| 85,141,500
|
TSLA
| 2017-11-15T00:00:00
| 20.753332
| 20.832666
| 20.1
| 20.400667
| 89,680,500
| 20.399667
| 21.255967
| 21.744107
| 22.76224
| 22.99712
| 22.8156
| 21.42264
| 20.687345
| 20.726122
| 20.818053
| 21.280417
| 21.462725
| 22.15439
| 22.346238
| 22.268079
| 21.113302
| 20.508242
| 20.796428
| 21.073348
| 22.038471
| 22.514036
| 22.661898
| 22.42801
| 20.791523
| 20.703599
| 20.480119
| 19.853
| 20.347534
| 21.006884
| 21.823987
| 23.282403
| -0.686754
| -0.722887
| 28.53646
| 15.662918
| 28.389514
| 20.397667
| 21.854334
| 23.537833
| 23.361
| 41.550162
| 19.508667
| 22.174
| 46.698302
| 45.879996
| -35.21273
| -53.301698
| 2,255,086,500
| -0.032782
| 22
| 16.317752
| 21.255967
| 1.034381
| 23.324729
| 19.187205
| 0.729429
| 21.231511
| 22.690369
| 19.772654
| 23.809999
| 19.508667
| 21.659333
| 20.71
| 20.329999
| 20.079999
| 20.96
| 21.340001
| 22.794885
| 22.16689
| 21.659333
| 21.151776
| 20.429152
| 19.508667
| 23.809999
| 0
| -0.008203
| 89,680,500
| 0
|
TSLA
| 2017-11-16T00:00:00
| 20.833332
| 21.209333
| 20.753332
| 20.932667
| 87,331,500
| 20.487933
| 21.124933
| 21.62896
| 22.711427
| 22.985218
| 22.782353
| 21.442957
| 20.716542
| 20.745614
| 20.820404
| 21.239773
| 21.414311
| 22.102584
| 22.306424
| 22.239668
| 21.110516
| 20.587091
| 20.756178
| 21.003288
| 21.962828
| 22.457095
| 22.622646
| 22.422146
| 20.88735
| 20.824259
| 20.640011
| 19.953661
| 20.232588
| 20.88221
| 21.687338
| 23.193663
| -0.634665
| -0.705242
| 27.765416
| 18.880464
| 27.024925
| 20.481333
| 21.854334
| 23.537833
| 23.361
| 45.011318
| 19.508667
| 22.174
| 49.6998
| 45.531064
| -10.145142
| -50.3002
| 2,342,418,000
| -0.053424
| 23
| 16.322609
| 21.124933
| 0.898326
| 22.921585
| 19.328281
| 0.716714
| 21.19359
| 22.627018
| 19.760161
| 23.636667
| 19.508667
| 21.572667
| 20.562
| 20.291333
| 19.829334
| 21.023999
| 21.294666
| 22.662459
| 22.059771
| 21.572667
| 21.085563
| 20.392059
| 19.508667
| 23.636667
| 0
| 0.046365
| 0
| 87,331,500
|
TSLA
| 2017-11-17T00:00:00
| 21.003332
| 21.778
| 20.876667
| 21.711332
| 206,026,500
| 20.547666
| 21.024766
| 21.520907
| 22.673627
| 22.956738
| 22.744893
| 21.464197
| 20.7739
| 20.792472
| 20.848547
| 21.218278
| 21.382697
| 22.059476
| 22.272132
| 22.215186
| 21.10945
| 20.680799
| 20.744596
| 20.955163
| 21.895843
| 22.40494
| 22.587417
| 22.417772
| 20.965236
| 20.945861
| 20.81287
| 20.094637
| 20.146306
| 20.774455
| 21.559654
| 23.108078
| -0.57306
| -0.678806
| 26.012594
| 22.882033
| 24.407552
| 20.765666
| 21.854334
| 23.537833
| 23.361
| 47.063618
| 19.508667
| 22.174
| 56.077993
| 50.825365
| 9.216747
| -43.922007
| 2,548,444,500
| -0.089772
| 24
| 16.334456
| 21.024766
| 0.781564
| 22.587895
| 19.461638
| 0.753095
| 21.17547
| 22.681661
| 19.669279
| 23.33
| 19.508667
| 21.419333
| 20.931999
| 20.654665
| 20.475998
| 21.110666
| 21.388
| 22.428165
| 21.870251
| 21.419333
| 20.968416
| 20.326432
| 19.508667
| 23.33
| 0
| 0.092788
| 0
| 206,026,500
|
TSLA
| 2017-11-20T00:00:00
| 20.582666
| 21.033333
| 20.316668
| 20.919333
| 123,715,500
| 20.5874
| 20.9305
| 21.40928
| 22.60036
| 22.91392
| 22.71022
| 21.481187
| 20.735654
| 20.754326
| 20.807642
| 21.160495
| 21.321156
| 22.001562
| 22.227673
| 22.182859
| 21.104208
| 20.687163
| 20.702492
| 20.88299
| 21.813845
| 22.342464
| 22.544601
| 22.409
| 20.915749
| 20.916213
| 20.886951
| 20.226415
| 20.073408
| 20.673572
| 21.435564
| 23.024058
| -0.551821
| -0.653409
| 25.184246
| 21.204214
| 28.347442
| 20.765666
| 21.854334
| 23.537833
| 23.361
| 35.846481
| 19.508667
| 22.174
| 40.295133
| 48.690976
| -14.475747
| -59.704867
| 2,424,729,000
| -0.067818
| 23
| 16.340903
| 20.9305
| 0.708624
| 22.347748
| 19.513252
| 0.747762
| 21.119012
| 22.614536
| 19.623488
| 22.853333
| 19.508667
| 21.181
| 21.219333
| 20.660666
| 20.318
| 21.561999
| 22.120666
| 22.063991
| 21.57567
| 21.181
| 20.786329
| 20.224425
| 19.508667
| 22.853333
| 1
| 0.032017
| 0
| 123,715,500
|
TSLA
| 2017-11-21T00:00:00
| 21.187332
| 21.215334
| 20.580667
| 20.724001
| 108,919,500
| 20.6658
| 20.8654
| 21.308106
| 22.54044
| 22.880711
| 22.68102
| 21.501297
| 20.825989
| 20.833054
| 20.866056
| 21.162935
| 21.310862
| 21.969631
| 22.200295
| 22.163146
| 21.105035
| 20.796242
| 20.726952
| 20.865918
| 21.758432
| 22.297028
| 22.514445
| 22.406076
| 20.97032
| 20.968586
| 20.985946
| 20.390358
| 20.029252
| 20.588551
| 21.321387
| 22.944382
| -0.480656
| -0.618858
| 24.097186
| 21.692609
| 26.494666
| 20.765666
| 21.854334
| 23.727667
| 24.029667
| 47.933775
| 19.508667
| 21.778
| 73.971746
| 56.781624
| 7.407223
| -26.028254
| 2,533,648,500
| -0.002495
| 24
| 16.347369
| 20.8654
| 0.610955
| 22.08731
| 19.64349
| 0.734286
| 21.125519
| 22.594091
| 19.656947
| 22.5
| 19.508667
| 21.004333
| 20.644222
| 20.255112
| 19.927557
| 20.971777
| 21.360888
| 21.794045
| 21.357311
| 21.004333
| 20.651356
| 20.148812
| 19.508667
| 22.5
| 0
| 0.079897
| 108,919,500
| 0
|
TSLA
| 2017-11-22T00:00:00
| 20.84
| 21.161333
| 20.789333
| 21.118
| 73,764,000
| 20.720533
| 20.821266
| 21.18264
| 22.468933
| 22.833938
| 22.65434
| 21.518137
| 20.828791
| 20.834317
| 20.862047
| 21.133577
| 21.274642
| 21.925332
| 22.164498
| 22.136945
| 21.102398
| 20.827915
| 20.724533
| 20.829909
| 21.691748
| 22.243325
| 22.477989
| 22.399496
| 20.971056
| 20.973211
| 21.010193
| 20.53992
| 19.999325
| 20.51016
| 21.212685
| 22.867666
| -0.447131
| -0.584513
| 23.087773
| 20.77558
| 25.374636
| 20.859333
| 21.854334
| 23.727667
| 24.029667
| 60.668597
| 19.675333
| 21.778
| 55.389998
| 56.552293
| 6.989439
| -44.610002
| 2,459,884,500
| 0.01266
| 23
| 16.351425
| 20.821266
| 0.576689
| 21.974645
| 19.667888
| 0.627238
| 21.098327
| 22.352803
| 19.84385
| 22.174
| 19.508667
| 20.841333
| 20.994445
| 20.773555
| 20.359778
| 21.408222
| 21.629111
| 21.544981
| 21.155843
| 20.841333
| 20.526824
| 20.079048
| 19.508667
| 22.174
| 1
| 0.020435
| 0
| 73,764,000
|
TSLA
| 2017-11-24T00:00:00
| 21.036667
| 21.094
| 20.733334
| 20.919333
| 48,661,500
| 20.804266
| 20.785866
| 21.085946
| 22.386147
| 22.791289
| 22.646647
| 21.533587
| 20.870367
| 20.871108
| 20.888912
| 21.124767
| 21.256336
| 21.890482
| 22.134818
| 22.115157
| 21.101744
| 20.885393
| 20.745047
| 20.818681
| 21.635581
| 22.196028
| 22.445956
| 22.394705
| 21.006513
| 21.006268
| 21.044707
| 20.681471
| 19.990558
| 20.439887
| 21.111234
| 22.794347
| -0.40008
| -0.547626
| 22.238501
| 19.952436
| 24.984455
| 20.859333
| 21.659333
| 23.776
| 24.029667
| 58.066173
| 19.753332
| 21.778
| 63.384955
| 64.2489
| 11.057205
| -36.615045
| 2,508,546,000
| 0.033724
| 24
| 16.354213
| 20.785866
| 0.537416
| 21.860698
| 19.711034
| 0.600048
| 21.092454
| 22.29255
| 19.892359
| 22.174
| 19.508667
| 20.841333
| 20.930222
| 20.699111
| 20.558222
| 21.071111
| 21.302222
| 21.544981
| 21.155843
| 20.841333
| 20.526824
| 20.079048
| 19.508667
| 22.174
| 0
| 0.069493
| 48,661,500
| 0
|
TSLA
| 2017-11-27T00:00:00
| 21.120667
| 21.156
| 20.634001
| 20.883333
| 68,338,500
| 20.896399
| 20.772333
| 21.010506
| 22.302147
| 22.756987
| 22.651967
| 21.549447
| 20.920427
| 20.916482
| 20.924566
| 21.124394
| 21.2459
| 21.860293
| 22.10813
| 22.095464
| 21.101932
| 20.942921
| 20.776933
| 20.821351
| 21.585954
| 22.152064
| 22.415738
| 22.390597
| 21.070889
| 21.045807
| 21.079285
| 20.81401
| 20.002536
| 20.379036
| 21.0175
| 22.724397
| -0.351957
| -0.508492
| 21.611541
| 18.791941
| 24.638085
| 20.939
| 21.572667
| 23.776
| 24.029667
| 62.396194
| 19.753332
| 21.778
| 67.533766
| 62.102906
| 14.003589
| -32.466234
| 2,576,884,500
| 0.059241
| 25
| 16.358194
| 20.772333
| 0.524622
| 21.821578
| 19.723089
| 0.596905
| 21.095141
| 22.288951
| 19.901332
| 22.174
| 19.508667
| 20.841333
| 20.954667
| 20.815334
| 20.594
| 21.176
| 21.315333
| 21.544981
| 21.155843
| 20.841333
| 20.526824
| 20.079048
| 19.508667
| 22.174
| 0
| 0.11109
| 68,338,500
| 0
|
TSLA
| 2017-11-28T00:00:00
| 21.17
| 21.333332
| 20.927999
| 21.090668
| 74,242,500
| 20.910733
| 20.7639
| 20.958586
| 22.212213
| 22.721147
| 22.654853
| 21.561763
| 20.970341
| 20.962576
| 20.962325
| 21.12854
| 21.240061
| 21.833223
| 22.083443
| 22.077138
| 21.10261
| 20.992666
| 20.814806
| 20.83362
| 21.541556
| 22.110302
| 22.386393
| 22.386821
| 21.139906
| 21.123098
| 21.13129
| 20.937232
| 20.033587
| 20.327545
| 20.931517
| 22.657511
| -0.306307
| -0.468055
| 20.650831
| 19.94953
| 23.495325
| 20.939
| 21.419333
| 23.803833
| 24.029667
| 60.636337
| 19.753332
| 21.778
| 69.970391
| 66.963037
| 26.747189
| -30.029609
| 2,651,127,000
| 0.069755
| 26
| 16.362556
| 20.7639
| 0.516329
| 21.796558
| 19.731241
| 0.595048
| 21.102271
| 22.292366
| 19.912175
| 22.174
| 19.508667
| 20.841333
| 20.970222
| 20.784445
| 20.448223
| 21.306444
| 21.492222
| 21.544981
| 21.155843
| 20.841333
| 20.526824
| 20.079048
| 19.508667
| 22.174
| 0
| 0.1461
| 74,242,500
| 0
|
TSLA
| 2017-11-29T00:00:00
| 20.502666
| 21.200001
| 20.082001
| 21.153334
| 131,511,000
| 20.902999
| 20.683933
| 20.87912
| 22.122133
| 22.671138
| 22.64918
| 21.570617
| 20.876806
| 20.878956
| 20.891609
| 21.071643
| 21.183339
| 21.781044
| 22.041843
| 22.045961
| 21.09664
| 20.918472
| 20.789927
| 20.798549
| 21.474515
| 22.051921
| 22.343775
| 22.376283
| 21.002099
| 21.013907
| 21.053529
| 20.989789
| 20.060936
| 20.273056
| 20.846549
| 22.590628
| -0.320286
| -0.438502
| 21.028261
| 17.533845
| 29.813235
| 20.93
| 21.181
| 23.669001
| 24.029667
| 52.523625
| 19.753332
| 21.778
| 37.010237
| 58.171465
| -4.821031
| -62.989763
| 2,519,616,000
| 0.016779
| 25
| 16.369194
| 20.683933
| 0.411363
| 21.506658
| 19.861208
| 0.648286
| 21.045166
| 22.341737
| 19.748594
| 22.174
| 19.508667
| 20.841333
| 21.143777
| 20.954222
| 20.738445
| 21.359555
| 21.54911
| 21.544981
| 21.155843
| 20.841333
| 20.526824
| 20.079048
| 19.508667
| 22.174
| 1
| 0.075303
| 0
| 131,511,000
|
TSLA
| 2017-11-30T00:00:00
| 20.59
| 20.713333
| 20.302668
| 20.570667
| 65,274,000
| 20.886666
| 20.643166
| 20.833813
| 22.035387
| 22.6236
| 22.636933
| 21.580313
| 20.819445
| 20.826419
| 20.845207
| 21.027857
| 21.137697
| 21.734337
| 22.003637
| 22.01713
| 21.091599
| 20.861563
| 20.780981
| 20.776309
| 21.414432
| 21.997154
| 22.302999
| 22.366525
| 20.780847
| 20.841913
| 20.923641
| 20.993226
| 20.088325
| 20.218499
| 20.764039
| 22.523888
| -0.320621
| -0.414925
| 21.378731
| 16.732359
| 28.450448
| 20.93
| 21.004333
| 23.547167
| 24.029667
| 54.701548
| 19.940666
| 21.778
| 35.341101
| 47.440577
| -5.429372
| -64.658899
| 2,584,890,000
| 0.081906
| 26
| 16.37255
| 20.643166
| 0.374892
| 21.39295
| 19.893383
| 0.638762
| 21.001816
| 22.27934
| 19.724293
| 21.778
| 19.508667
| 20.643333
| 20.594889
| 19.989778
| 19.476889
| 21.107778
| 21.712889
| 21.242437
| 20.911115
| 20.643333
| 20.375552
| 19.994304
| 19.508667
| 21.778
| 0
| 0.114395
| 65,274,000
| 0
|
TSLA
| 2017-12-01T00:00:00
| 20.435333
| 20.688
| 20.336666
| 20.362667
| 64,393,500
| 20.846866
| 20.6674
| 20.78144
| 21.955453
| 22.573484
| 22.621607
| 21.59284
| 20.742623
| 20.755312
| 20.78215
| 20.973991
| 21.083669
| 21.683395
| 21.962366
| 21.985807
| 21.085069
| 20.779503
| 20.761187
| 20.745657
| 21.351685
| 21.939568
| 22.259403
| 22.355133
| 20.529286
| 20.625137
| 20.746685
| 20.950057
| 20.109431
| 20.162048
| 20.682806
| 22.456472
| -0.329568
| -0.397854
| 21.704167
| 16.056157
| 27.300685
| 20.707666
| 20.841333
| 23.139501
| 23.772334
| 52.738245
| 19.940666
| 21.778
| 26.923093
| 33.091477
| -12.376956
| -73.076907
| 2,520,496,500
| 0.104638
| 25
| 16.375734
| 20.6674
| 0.341993
| 21.351386
| 19.983414
| 0.632857
| 20.947866
| 22.21358
| 19.682152
| 21.778
| 19.675333
| 20.726666
| 20.535334
| 20.357334
| 20.124668
| 20.768
| 20.945999
| 21.281771
| 20.974781
| 20.726666
| 20.478552
| 20.125304
| 19.675333
| 21.778
| 1
| 0.047247
| 64,393,500
| 0
|
TSLA
| 2017-12-04T00:00:00
| 20.346666
| 20.551332
| 20.040667
| 20.433332
| 87,526,500
| 20.7812
| 20.664433
| 20.739653
| 21.894267
| 22.531955
| 22.609467
| 21.60383
| 20.663431
| 20.681013
| 20.715152
| 20.916962
| 21.026977
| 21.630975
| 21.919847
| 21.953349
| 21.077722
| 20.688557
| 20.730641
| 20.712213
| 21.288595
| 21.880967
| 22.214355
| 22.342733
| 20.329439
| 20.4305
| 20.575247
| 20.868325
| 20.12365
| 20.103039
| 20.60244
| 22.3879
| -0.339895
| -0.386262
| 22.418879
| 15.100892
| 29.124973
| 20.686999
| 20.841333
| 23.103834
| 23.760334
| 40.477956
| 20.040667
| 21.778
| 17.613187
| 26.625794
| -31.646828
| -82.386813
| 2,432,970,000
| 0.045852
| 24
| 16.37996
| 20.664433
| 0.344627
| 21.353687
| 19.975179
| 0.585095
| 20.890609
| 22.060799
| 19.720419
| 21.778
| 19.753332
| 20.765666
| 20.486666
| 20.285333
| 20.135333
| 20.636667
| 20.838
| 21.300178
| 21.004577
| 20.765666
| 20.526755
| 20.186611
| 19.753332
| 21.778
| 1
| -0.010401
| 0
| 87,526,500
|
TSLA
| 2017-12-05T00:00:00
| 20.246668
| 20.533333
| 20.066668
| 20.133333
| 69,697,500
| 20.7476
| 20.6675
| 20.695973
| 21.839213
| 22.493058
| 22.593413
| 21.6126
| 20.580079
| 20.602041
| 20.643078
| 20.856026
| 20.966953
| 21.576688
| 21.875816
| 21.919553
| 21.069452
| 20.59137
| 20.690854
| 20.674291
| 21.223983
| 21.820828
| 22.167567
| 22.329229
| 20.201573
| 20.259797
| 20.398755
| 20.75881
| 20.12907
| 20.042106
| 20.522385
| 22.3179
| -0.352089
| -0.379428
| 23.08254
| 14.265623
| 27.513997
| 20.686999
| 20.841333
| 22.770333
| 23.542334
| 44.83045
| 20.040667
| 21.778
| 11.857327
| 18.797869
| -40.26589
| -88.142673
| 2,363,272,500
| 0.043751
| 23
| 16.383233
| 20.6675
| 0.340386
| 21.348272
| 19.986728
| 0.573428
| 20.829281
| 21.976137
| 19.682425
| 21.778
| 19.753332
| 20.765666
| 20.312888
| 20.074444
| 19.802223
| 20.58511
| 20.823554
| 21.300178
| 21.004577
| 20.765666
| 20.526755
| 20.186611
| 19.753332
| 21.778
| 1
| -0.059638
| 69,697,500
| 0
|
TSLA
| 2017-12-06T00:00:00
| 20.884001
| 20.892668
| 20
| 20.006666
| 107,929,500
| 20.717267
| 20.691533
| 20.647253
| 21.79656
| 22.471191
| 22.589207
| 21.62585
| 20.640863
| 20.653307
| 20.680143
| 20.858569
| 20.960572
| 21.549524
| 21.849716
| 21.899047
| 21.067607
| 20.61617
| 20.711473
| 20.688755
| 21.186524
| 21.778485
| 22.133717
| 22.321979
| 20.32507
| 20.321351
| 20.367007
| 20.690515
| 20.146699
| 19.992265
| 20.449457
| 22.249048
| -0.30679
| -0.3649
| 22.768138
| 16.923955
| 24.699616
| 20.666666
| 20.841333
| 22.655334
| 23.542334
| 51.77154
| 20
| 21.778
| 49.718832
| 26.396448
| -9.027383
| -50.281168
| 2,471,202,000
| 0.063566
| 24
| 16.389127
| 20.691533
| 0.337711
| 21.366956
| 20.016111
| 0.584857
| 20.834492
| 22.004206
| 19.664779
| 21.778
| 19.753332
| 20.765666
| 20.282223
| 20.031113
| 19.815557
| 20.497778
| 20.748888
| 21.300178
| 21.004577
| 20.765666
| 20.526755
| 20.186611
| 19.753332
| 21.778
| 0
| -0.001438
| 107,929,500
| 0
|
TSLA
| 2017-12-07T00:00:00
| 20.749332
| 21.242001
| 20.736668
| 20.799999
| 71,709,000
| 20.7082
| 20.714366
| 20.621013
| 21.75692
| 22.444427
| 22.577873
| 21.644267
| 20.662557
| 20.670766
| 20.690787
| 20.848638
| 20.944323
| 21.518144
| 21.820758
| 21.876281
| 21.06444
| 20.622
| 20.716978
| 20.696607
| 21.145456
| 21.733173
| 22.097284
| 22.313257
| 20.533391
| 20.471212
| 20.413976
| 20.646158
| 20.173728
| 19.951589
| 20.382094
| 22.180694
| -0.278545
| -0.347629
| 21.680623
| 19.98835
| 23.249775
| 20.666666
| 20.841333
| 22.557833
| 23.542334
| 48.87781
| 20
| 21.778
| 42.144684
| 34.573614
| 33.760632
| -57.855316
| 2,399,493,000
| 0.022199
| 23
| 16.392917
| 20.714366
| 0.324504
| 21.363374
| 20.065359
| 0.588381
| 20.826382
| 22.003143
| 19.649621
| 21.778
| 19.753332
| 20.765666
| 20.592223
| 20.291778
| 19.699555
| 21.184446
| 21.484891
| 21.300178
| 21.004577
| 20.765666
| 20.526755
| 20.186611
| 19.753332
| 21.778
| 1
| -0.051669
| 0
| 71,709,000
|
TSLA
| 2017-12-08T00:00:00
| 21.008667
| 21.132
| 20.750668
| 20.973333
| 52,027,500
| 20.7054
| 20.754833
| 20.663333
| 21.724293
| 22.410969
| 22.57112
| 21.663643
| 20.731779
| 20.732202
| 20.739692
| 20.863186
| 20.949272
| 21.498164
| 21.799387
| 21.8591
| 21.063885
| 20.67663
| 20.745006
| 20.726427
| 21.116113
| 21.695389
| 22.06621
| 22.306933
| 20.807494
| 20.702946
| 20.560526
| 20.639434
| 20.218643
| 19.925325
| 20.322653
| 22.113867
| -0.232554
| -0.324614
| 20.670789
| 19.075228
| 22.187662
| 20.666666
| 20.643333
| 22.5145
| 23.542334
| 50.069609
| 20
| 21.333332
| 75.650097
| 55.837871
| 43.320947
| -24.349903
| 2,451,520,500
| 0.003724
| 24
| 16.395826
| 20.754833
| 0.306882
| 21.368596
| 20.14107
| 0.548238
| 20.843742
| 21.940218
| 19.747267
| 21.778
| 19.940666
| 20.859333
| 20.909334
| 20.576667
| 20.404001
| 21.081999
| 21.414666
| 21.344389
| 21.076138
| 20.859333
| 20.642528
| 20.333856
| 19.940666
| 21.778
| 0
| 0.005641
| 52,027,500
| 0
|
TSLA
| 2017-12-11T00:00:00
| 21.927334
| 21.934
| 20.916668
| 20.975332
| 119,070,000
| 20.786067
| 20.841233
| 20.724187
| 21.70804
| 22.389618
| 22.570447
| 21.691203
| 20.97089
| 20.949499
| 20.922406
| 20.959927
| 21.024508
| 21.514995
| 21.802755
| 21.860451
| 21.072477
| 20.8988
| 20.856673
| 20.823657
| 21.124075
| 21.682662
| 22.053462
| 22.309557
| 21.295454
| 21.132916
| 20.893694
| 20.734027
| 20.302534
| 19.929825
| 20.280411
| 22.052163
| -0.120587
| -0.283809
| 20.191255
| 25.987078
| 19.621366
| 20.967
| 20.804667
| 21.636834
| 22.741334
| 65.527338
| 20
| 21.934
| 99.655316
| 72.483366
| 165.521279
| -0.344684
| 2,570,590,500
| 0.091571
| 25
| 16.403793
| 20.841233
| 0.377403
| 21.596039
| 20.086427
| 0.569714
| 20.946942
| 22.086369
| 19.807514
| 21.934
| 19.940666
| 20.937333
| 20.963778
| 20.795556
| 20.582446
| 21.176889
| 21.345111
| 21.463573
| 21.172546
| 20.937333
| 20.70212
| 20.36724
| 19.940666
| 21.934
| 0
| 0.054614
| 119,070,000
| 0
|
TSLA
| 2017-12-12T00:00:00
| 22.735332
| 22.762667
| 22.002001
| 22.030001
| 130,998,000
| 20.9426
| 20.926666
| 20.826187
| 21.707373
| 22.383378
| 22.578867
| 21.72155
| 21.323778
| 21.274196
| 21.201318
| 21.121328
| 21.15611
| 21.562851
| 21.827296
| 21.877776
| 21.089023
| 21.253212
| 21.037063
| 20.978361
| 21.164361
| 21.69176
| 22.056727
| 22.319946
| 22.019336
| 21.800681
| 21.45461
| 20.958723
| 20.439953
| 19.975662
| 20.262434
| 21.998352
| 0.032966
| -0.220454
| 20.864388
| 32.780452
| 17.800763
| 21.381333
| 21.257999
| 21.517667
| 22.741334
| 67.073535
| 20
| 22.762667
| 99.010586
| 91.438666
| 301.903782
| -0.989414
| 2,701,588,500
| 0.104563
| 26
| 16.413811
| 20.926666
| 0.567241
| 22.061148
| 19.792185
| 0.584047
| 21.117264
| 22.285359
| 19.94917
| 22.762667
| 20
| 21.381333
| 21.592667
| 21.251335
| 20.575335
| 22.268667
| 22.609999
| 22.110677
| 21.707328
| 21.381333
| 21.055339
| 20.591211
| 20
| 22.762667
| 0
| 0.096212
| 130,998,000
| 0
|
TSLA
| 2017-12-13T00:00:00
| 22.601999
| 22.948
| 22.433332
| 22.728666
| 93,322,500
| 21.152533
| 21.027766
| 20.914133
| 21.695227
| 22.377484
| 22.57654
| 21.75122
| 21.579423
| 21.515615
| 21.416807
| 21.255934
| 21.267332
| 21.603602
| 21.847683
| 21.892117
| 21.104077
| 21.554921
| 21.196619
| 21.114962
| 21.199445
| 21.697513
| 22.057185
| 22.328707
| 22.667442
| 22.411076
| 22.037618
| 21.253787
| 20.61359
| 20.054637
| 20.264853
| 21.951393
| 0.142259
| -0.147911
| 21.700545
| 32.967767
| 16.768406
| 21.474
| 21.350666
| 21.429334
| 22.741334
| 70.396653
| 20
| 22.948
| 88.263206
| 95.643036
| 276.763363
| -11.736794
| 2,608,266,000
| 0.115072
| 25
| 16.420777
| 21.027766
| 0.672608
| 22.372982
| 19.682551
| 0.592381
| 21.258668
| 22.443429
| 20.073906
| 22.948
| 20
| 21.474
| 22.5
| 22.237333
| 21.739334
| 22.997999
| 23.260666
| 22.252272
| 21.821864
| 21.474
| 21.126136
| 20.630872
| 20
| 22.948
| 1
| 0.031297
| 0
| 93,322,500
|
TSLA
| 2017-12-14T00:00:00
| 22.525999
| 23.162666
| 22.459999
| 22.733999
| 86,998,500
| 21.346133
| 21.1164
| 21.003466
| 21.6724
| 22.369067
| 22.5754
| 21.780357
| 21.768738
| 21.699321
| 21.587452
| 21.371395
| 21.364153
| 21.639774
| 21.865533
| 21.904669
| 21.118226
| 21.804642
| 21.339308
| 21.238952
| 21.232024
| 21.701421
| 22.056185
| 22.336416
| 23.023868
| 22.817539
| 22.503983
| 21.580405
| 20.809126
| 20.159407
| 20.284093
| 21.910481
| 0.220204
| -0.074288
| 22.716688
| 32.777818
| 15.450901
| 21.581333
| 21.457999
| 21.347834
| 22.741334
| 67.735772
| 20
| 23.162666
| 79.869288
| 89.047693
| 240.601207
| -20.130712
| 2,521,267,500
| 0.03994
| 24
| 16.427178
| 21.1164
| 0.747201
| 22.610802
| 19.621997
| 0.616809
| 21.379366
| 22.612985
| 20.145747
| 23.162666
| 20
| 21.581333
| 22.661111
| 22.374221
| 22.146443
| 22.888889
| 23.175778
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.024361
| 0
| 86,998,500
|
TSLA
| 2017-12-15T00:00:00
| 22.896667
| 22.926666
| 22.384001
| 22.802668
| 103,998,000
| 21.592267
| 21.219567
| 21.11136
| 21.65656
| 22.360418
| 22.575133
| 21.810983
| 21.994324
| 21.91702
| 21.78887
| 21.510056
| 21.482038
| 21.689064
| 21.892668
| 21.924312
| 21.135921
| 22.086557
| 21.508857
| 21.384582
| 21.280034
| 21.715306
| 22.062546
| 22.347524
| 23.172409
| 23.075768
| 22.873526
| 21.936363
| 21.025428
| 20.290325
| 20.321781
| 21.876653
| 0.308331
| 0.002236
| 23.479447
| 30.76726
| 15.362188
| 21.581333
| 21.457999
| 21.347834
| 22.741334
| 69.797857
| 20
| 23.162666
| 91.589412
| 86.573969
| 200.084829
| -8.410588
| 2,625,265,500
| 0.118602
| 25
| 16.435276
| 21.219567
| 0.842435
| 22.904437
| 19.534696
| 0.618285
| 21.523871
| 22.760442
| 20.2873
| 23.162666
| 20
| 21.581333
| 22.716221
| 22.269777
| 22.013554
| 22.972444
| 23.418889
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 0
| 0.028173
| 103,998,000
| 0
|
TSLA
| 2017-12-18T00:00:00
| 22.591333
| 23.115334
| 22.505333
| 22.993334
| 82,143,000
| 21.816733
| 21.298967
| 21.20704
| 21.632547
| 22.34528
| 22.578073
| 21.840203
| 22.113726
| 22.039623
| 21.912326
| 21.608354
| 21.567369
| 21.724447
| 21.911054
| 21.937521
| 21.150403
| 22.268206
| 21.639502
| 21.498427
| 21.316692
| 21.721382
| 22.062867
| 22.355288
| 23.087311
| 23.111204
| 23.090732
| 22.25878
| 21.243126
| 20.434867
| 20.371766
| 21.848193
| 0.349506
| 0.07169
| 24.413346
| 30.778442
| 14.300332
| 21.581333
| 21.551666
| 21.347834
| 22.741334
| 64.98874
| 20
| 23.162666
| 81.935087
| 84.464595
| 169.313084
| -18.064913
| 2,543,122,500
| 0.177456
| 24
| 16.441357
| 21.298967
| 0.894225
| 23.087418
| 19.510516
| 0.632905
| 21.625534
| 22.891343
| 20.359725
| 23.162666
| 20
| 21.581333
| 22.735778
| 22.54489
| 22.193113
| 23.087556
| 23.278444
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.027052
| 0
| 82,143,000
|
TSLA
| 2017-12-19T00:00:00
| 22.073334
| 22.766001
| 22.02
| 22.684
| 102,375,000
| 21.9994
| 21.3735
| 21.248906
| 21.61676
| 22.32368
| 22.575427
| 21.867707
| 22.105647
| 22.045752
| 21.937096
| 21.650625
| 21.606289
| 21.738129
| 21.915325
| 21.94021
| 21.159587
| 22.314861
| 21.713251
| 21.565065
| 21.333978
| 21.714226
| 22.052872
| 22.357608
| 22.774697
| 22.875201
| 23.072235
| 22.494347
| 21.438664
| 20.578805
| 20.426078
| 21.82262
| 0.336461
| 0.124644
| 24.147872
| 28.210329
| 18.535481
| 21.949667
| 21.551666
| 21.347834
| 22.741334
| 67.102203
| 20
| 23.162666
| 65.556512
| 79.69367
| 102.333099
| -34.443488
| 2,440,747,500
| 0.147579
| 23
| 16.448281
| 21.3735
| 0.893503
| 23.160506
| 19.586494
| 0.606333
| 21.668182
| 22.880848
| 20.455515
| 23.162666
| 20
| 21.581333
| 22.737333
| 22.359333
| 22.127333
| 22.969334
| 23.347334
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.074133
| 0
| 102,375,000
|
TSLA
| 2017-12-20T00:00:00
| 21.931999
| 22.206667
| 21.669333
| 22.179333
| 89,307,000
| 22.1042
| 21.410733
| 21.302986
| 21.58128
| 22.30536
| 22.5791
| 21.895077
| 22.070918
| 22.02507
| 21.936312
| 21.676204
| 21.631344
| 21.745732
| 21.915764
| 21.940047
| 21.167272
| 22.302606
| 21.766441
| 21.61761
| 21.34634
| 21.703918
| 22.040131
| 22.358248
| 22.355731
| 22.50688
| 22.854825
| 22.642244
| 21.605263
| 20.715945
| 20.481117
| 21.798927
| 0.311131
| 0.161942
| 23.186923
| 26.495466
| 21.375832
| 21.956667
| 21.581333
| 21.347834
| 22.741334
| 64.442509
| 20
| 23.162666
| 61.087671
| 69.526423
| 57.253501
| -38.912329
| 2,351,440,500
| 0.090474
| 22
| 16.454156
| 21.410733
| 0.900822
| 23.212378
| 19.609089
| 0.615381
| 21.693307
| 22.924069
| 20.462545
| 23.162666
| 20
| 21.581333
| 22.286445
| 21.806889
| 21.540445
| 22.55289
| 23.032445
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.114017
| 0
| 89,307,000
|
TSLA
| 2017-12-21T00:00:00
| 22.110666
| 22.249332
| 21.813999
| 21.972668
| 65,778,000
| 22.240333
| 21.474267
| 21.35728
| 21.550693
| 22.29392
| 22.58716
| 21.923997
| 22.078867
| 22.040633
| 21.963136
| 21.715701
| 21.668215
| 21.760043
| 21.920893
| 21.943426
| 21.176659
| 22.303782
| 21.833101
| 21.679739
| 21.367101
| 21.698795
| 22.030855
| 22.360393
| 22.040378
| 22.203904
| 22.587429
| 22.727353
| 21.748963
| 20.846704
| 20.537879
| 21.777403
| 0.301993
| 0.189952
| 22.363133
| 25.654612
| 20.299213
| 22.039667
| 21.581333
| 21.084334
| 22.741334
| 67.937169
| 20
| 23.162666
| 66.736926
| 64.46037
| 61.816193
| -33.263074
| 2,417,218,500
| 0.136103
| 23
| 16.458616
| 21.474267
| 0.903257
| 23.28078
| 19.667754
| 0.621381
| 21.733056
| 22.975817
| 20.490294
| 23.162666
| 20
| 21.581333
| 21.936
| 21.665332
| 21.398665
| 22.202667
| 22.473334
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 0
| -0.047548
| 65,778,000
| 0
|
TSLA
| 2017-12-22T00:00:00
| 21.68
| 22.061333
| 21.654667
| 21.967333
| 63,237,000
| 22.307467
| 21.506433
| 21.391147
| 21.510053
| 22.271333
| 22.5867
| 21.951167
| 21.999094
| 21.975063
| 21.919577
| 21.712455
| 21.669121
| 21.756904
| 21.914553
| 21.93821
| 21.181668
| 22.201903
| 21.852695
| 21.704564
| 21.372171
| 21.682639
| 22.012892
| 22.357965
| 21.778657
| 21.91042
| 22.278533
| 22.721744
| 21.86095
| 20.962569
| 20.590483
| 21.755816
| 0.257037
| 0.203369
| 21.267921
| 24.275395
| 21.086388
| 22.408667
| 21.581333
| 21.126
| 22.741334
| 63.301408
| 20
| 23.162666
| 53.119746
| 60.314781
| 30.968
| -46.880254
| 2,353,981,500
| 0.083768
| 22
| 16.462571
| 21.506433
| 0.898294
| 23.303022
| 19.709845
| 0.617476
| 21.728003
| 22.962955
| 20.49305
| 23.162666
| 20
| 21.581333
| 22.057999
| 21.866666
| 21.622666
| 22.301999
| 22.493333
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.090479
| 0
| 63,237,000
|
TSLA
| 2017-12-26T00:00:00
| 21.152666
| 21.596001
| 21.105333
| 21.588667
| 65,676,000
| 22.23
| 21.508033
| 21.39712
| 21.459013
| 22.248124
| 22.566833
| 21.974873
| 21.829808
| 21.825536
| 21.80159
| 21.661565
| 21.629394
| 21.733209
| 21.894504
| 21.922654
| 21.181379
| 21.991939
| 21.819003
| 21.686219
| 21.358156
| 21.653201
| 21.984495
| 22.35002
| 21.463597
| 21.565921
| 21.892784
| 22.612032
| 21.931323
| 21.056955
| 20.632873
| 21.731698
| 0.176819
| 0.198059
| 20.26545
| 22.624629
| 26.152863
| 22.134
| 21.581333
| 21.167833
| 22.741334
| 58.328202
| 20
| 23.162666
| 36.446023
| 52.100898
| -22.309835
| -63.553977
| 2,288,305,500
| 0.018999
| 21
| 16.466258
| 21.508033
| 0.897599
| 23.303231
| 19.712835
| 0.625191
| 21.673209
| 22.92359
| 20.422828
| 23.162666
| 20
| 21.581333
| 21.798667
| 21.536001
| 21.392001
| 21.942666
| 22.205332
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.126733
| 0
| 65,676,000
|
TSLA
| 2017-12-27T00:00:00
| 20.775999
| 21.178667
| 20.716667
| 21.066668
| 70,681,500
| 22.034066
| 21.488333
| 21.404853
| 21.407067
| 22.201858
| 22.536653
| 21.992753
| 21.619047
| 21.634711
| 21.643807
| 21.581059
| 21.563748
| 21.695671
| 21.865069
| 21.899948
| 21.177345
| 21.727575
| 21.749286
| 21.638441
| 21.331371
| 21.61446
| 21.949033
| 22.338091
| 21.050691
| 21.170448
| 21.436852
| 22.400123
| 21.95706
| 21.126707
| 20.662205
| 21.703399
| 0.081908
| 0.174829
| 19.945396
| 21.366671
| 29.376293
| 21.939667
| 21.581333
| 21.31
| 22.741334
| 48.957245
| 20.716667
| 23.162666
| 2.425671
| 30.663813
| -59.848866
| -97.574329
| 2,217,624,000
| -0.019795
| 20
| 16.469901
| 21.488333
| 0.909651
| 23.307636
| 19.669031
| 0.594429
| 21.58776
| 22.776617
| 20.398903
| 23.162666
| 20
| 21.581333
| 21.284667
| 20.973333
| 20.793999
| 21.464
| 21.775334
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.157096
| 0
| 70,681,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.