Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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
AMZN
2025-05-21T00:00:00
201.119995
203.460007
200.059998
201.610001
42,460,900
203.750999
195.639999
191.2336
190.8736
200.075333
206.9488
200.17395
202.381882
201.87511
200.8253
197.072386
196.139833
196.106784
198.284226
199.579006
197.350451
204.874727
199.793047
197.346984
191.657655
193.514505
198.341485
203.820338
203.575003
204.77883
208.752001
210.117322
199.633042
188.674551
181.490577
193.676437
4.855123
3.721511
18.974425
28.182259
23.118531
203
190.064995
181.827503
201.950005
62.471442
183.850006
214.839996
55.727636
65.618906
40.405088
-44.272364
11,012,571,700
0.162089
183
89.9483
195.639999
9.580095
214.80019
176.479809
5.782859
197.374875
208.940593
185.809158
214.839996
178.850006
196.845001
204.103333
202.616669
201.16333
205.556671
207.043335
206.346359
201.09182
196.845001
192.598182
186.551864
178.850006
214.839996
1
0.003941
0
42,460,900
AMZN
2025-05-22T00:00:00
203.100006
205.759995
200.160004
201.380005
38,938,900
204.853
196.468
192.3844
190.9578
199.555866
206.7093
200.38435
202.525507
202.097818
201.175255
197.620352
196.675231
196.381028
198.410957
199.648729
197.40766
204.756365
200.503524
198.259785
192.137122
193.594102
198.265271
203.849453
201.989226
202.832781
206.243208
210.351551
201.336606
190.296885
182.66054
193.45747
4.676942
3.912597
18.643874
28.972018
21.701971
207.449997
190.064995
180.405003
201.950005
64.404923
183.850006
214.839996
62.116831
61.030449
42.99223
-37.883169
11,051,510,600
0.120413
184
89.968639
196.468
9.467162
215.402325
177.533675
5.72
197.920126
209.360126
186.480125
214.839996
178.850006
196.845001
201.546666
199.633326
198.146657
203.033335
204.946676
206.346359
201.09182
196.845001
192.598182
186.551864
178.850006
214.839996
0
0.05618
38,938,900
0
AMZN
2025-05-23T00:00:00
200.990005
202.369995
197.850006
198.899994
33,393,500
205.646001
197.068
193.5196
191.0998
199.0868
206.4817
200.57965
202.218406
201.896398
201.146755
197.926684
197.007136
196.561773
198.478827
199.675289
197.443306
204.054002
200.934191
198.921754
192.530541
193.631842
198.152018
203.855479
200.831856
201.395984
203.880972
210.009424
202.781035
191.802144
183.778097
193.252765
4.315724
3.993223
17.920571
27.284137
23.001029
206.345001
190.064995
180.405003
201.950005
66.628791
183.850006
214.839996
55.308179
57.717549
22.941657
-44.691821
11,018,117,100
0.112239
183
89.98575
197.068
9.347795
215.76359
178.37241
5.777143
198.212495
209.766782
186.658209
214.839996
178.850006
196.845001
203.006668
200.253342
197.406677
205.853333
208.606659
206.346359
201.09182
196.845001
192.598182
186.551864
178.850006
214.839996
1
0.000564
33,393,500
0
AMZN
2025-05-27T00:00:00
206.020004
206.690002
202.190002
203.089996
34,892,000
205.384001
197.984
195.0676
191.2612
198.649333
206.3289
200.7959
202.978726
202.646144
201.896486
198.66244
197.700434
196.932684
198.677279
199.800927
197.528646
204.122003
201.786763
199.883324
193.115647
193.814295
198.142875
203.909612
201.800338
201.775611
203.049854
209.592326
204.14289
193.300295
184.886951
193.077983
4.38479
4.071536
17.857345
30.377528
21.534161
204.889999
190.064995
180.405003
201.950005
72.018445
185.009995
214.839996
70.432479
62.619163
46.663334
-29.567521
11,053,009,100
0.136724
184
90.004433
197.984
9.278844
216.541689
179.426312
5.892858
198.956068
210.741784
187.170351
214.839996
178.850006
196.845001
200.403336
198.436676
195.883347
202.956665
204.923325
206.346359
201.09182
196.845001
192.598182
186.551864
178.850006
214.839996
0
0.053009
34,892,000
0
AMZN
2025-05-28T00:00:00
204.720001
207.660004
204.410004
205.919998
28,549,800
204.719002
198.8505
196.3292
191.4408
198.3236
206.1822
200.9905
203.326981
203.023209
202.330873
199.213127
198.240401
197.238069
198.836298
199.898334
197.600202
204.001275
202.428287
200.625816
193.643443
193.974049
198.111016
203.948658
203.32756
202.799924
202.922156
209.026476
205.357774
194.775716
185.975166
192.921639
4.285229
4.114275
17.929119
30.357505
20.722672
202.755005
192.095001
181.3825
200.520004
67.667171
188.820007
214.839996
61.106843
62.282501
44.249208
-38.893157
11,024,459,300
0.080572
183
90.019545
198.8505
9.043656
216.937812
180.763189
5.697857
199.505014
210.900729
188.109299
214.839996
178.850006
196.845001
204.96667
203.243337
200.46667
207.743337
209.46667
206.346359
201.09182
196.845001
192.598182
186.551864
178.850006
214.839996
1
-0.002416
0
28,549,800
AMZN
2025-05-29T00:00:00
205.699997
208.809998
204.229996
208.029999
34,650,000
204.264001
199.9145
197.3332
191.6984
197.957733
206.037
201.1843
203.801584
203.509898
202.849199
199.802843
198.814216
197.569909
199.016922
200.013219
197.680797
204.179638
203.08062
201.346647
194.202628
194.168165
198.101467
203.995519
204.944706
204.270982
203.409868
208.406447
206.449959
196.234597
187.059492
192.78269
4.236566
4.138733
18.154239
30.073581
19.601649
203.330002
196.845001
181.3825
200.520004
65.866718
191.160004
214.839996
61.402018
64.31378
40.138135
-38.597982
11,059,109,300
0.018786
184
90.038036
199.9145
8.491484
216.897468
182.931533
5.623572
200.095012
211.342156
188.847868
214.839996
183.850006
199.345001
205.59667
203.533335
202.34667
206.783335
208.84667
207.526359
203.00182
199.345001
195.688182
190.481864
183.850006
214.839996
0
0.050209
0
34,650,000
AMZN
2025-05-30T00:00:00
205.009995
205.990005
201.699997
204.839996
51,679,400
204.248001
200.655
198.072
191.8878
197.587733
205.8452
201.37535
204.043266
203.782643
203.181629
200.27622
199.290814
197.861677
199.174634
200.112165
197.753724
204.315273
203.565905
201.93717
194.724651
194.353751
198.081131
204.033585
205.800961
205.207383
203.987469
207.749946
207.406317
197.648908
188.13558
192.654224
4.095118
4.13001
17.837074
28.517414
21.638994
203.330002
196.845001
180.080002
198.095001
64.015941
197.850006
214.839996
42.142393
54.883751
23.659242
-57.857607
11,007,429,900
0.030038
183
90.065441
200.655
8.241826
217.138653
184.171347
5.677859
200.563106
211.918823
189.207388
214.839996
183.850006
199.345001
206.246663
203.683329
201.666662
208.263331
210.826665
207.526359
203.00182
199.345001
195.688182
190.481864
183.850006
214.839996
1
-0.005049
51,679,400
0
TSLA
2014-11-04T00:00:00
15.928667
16.156668
15.768667
16.032667
55,239,000
15.773667
15.734133
15.966133
16.811973
16.630222
16.26086
15.080623
15.877136
15.866863
15.859504
15.955527
16.020541
16.24004
16.162203
15.957871
14.919718
15.894982
15.714816
15.785007
16.258455
16.56281
16.485578
15.723051
16.20019
16.181942
16.133584
15.750364
15.23501
15.421597
16.233079
17.333989
-0.176924
-0.298905
22.890659
20.747338
25.68682
15.595666
16.095334
17.329666
16.834
56.755979
14.606667
16.504
69.676773
80.870344
21.019372
-30.323227
1,377,675,000
-0.11174
7
14.673417
15.734133
0.649426
17.032985
14.435282
0.556429
15.939673
17.05253
14.826816
17.702667
14.488
16.095334
16.254889
16.005777
15.838888
16.421778
16.670889
16.944006
16.474664
16.095334
15.716003
15.175939
14.488
17.702667
1
0.042443
0
55,239,000
TSLA
2014-11-05T00:00:00
15.398
16.090668
15.368667
16.066668
135,688,500
15.7728
15.639767
15.941413
16.770947
16.640347
16.2651
15.098093
15.781309
15.781615
15.788503
15.904842
15.972653
16.207019
16.142092
15.946784
14.924477
15.826679
15.682803
15.741305
16.203005
16.530383
16.468492
15.726209
15.957955
16.006755
16.062066
15.820057
15.255042
15.38116
16.157163
17.31047
-0.200634
-0.279251
22.656048
18.973331
28.227595
15.595666
16.095334
17.287666
16.911666
53.16785
14.687333
16.504
39.119267
64.120287
-4.691534
-60.880733
1,241,986,500
-0.183024
6
14.677716
15.639767
0.540077
16.719921
14.559612
0.556476
15.888085
17.001037
14.775132
17.702667
14.488
16.095334
15.951334
15.746
15.563334
16.134001
16.339334
16.944006
16.474664
16.095334
15.716003
15.175939
14.488
17.702667
1
-0.013788
0
135,688,500
TSLA
2014-11-06T00:00:00
16.081333
16.445999
15.233333
15.632667
230,320,500
15.812333
15.587133
15.914213
16.741573
16.656995
16.271467
15.118
15.841314
15.836109
15.833554
15.920887
15.981013
16.20209
16.140493
15.949448
14.935988
15.882776
15.724857
15.752068
16.175961
16.515672
16.464853
15.735992
15.840622
15.907637
16.007325
15.887031
15.280678
15.353098
16.08717
17.288072
-0.162412
-0.255883
21.689797
20.35676
24.44665
15.595666
16.095334
17.069167
16.938
58.373964
14.687333
16.504
76.733951
61.84333
32.972327
-23.266049
1,472,307,000
-0.100552
7
14.691711
15.587133
0.426048
16.43923
14.735037
0.603
15.906489
17.112489
14.700489
16.504
14.488
15.496
15.619111
15.147555
14.89711
15.869556
16.341112
16.028224
15.733888
15.496
15.258112
14.919424
14.488
16.504
0
0.038204
230,320,500
0
TSLA
2014-11-07T00:00:00
16.013332
16.189333
15.813333
16.146
77,415,000
15.8454
15.5981
15.874187
16.710027
16.671804
16.280187
15.139867
15.875717
15.868332
15.861212
15.929291
15.983499
16.194688
16.137147
15.950713
14.946708
15.919321
15.765448
15.759692
16.147403
16.498733
16.459741
15.744901
15.826251
15.879293
15.983523
15.945678
15.310661
15.332488
16.021895
17.266323
-0.13604
-0.231914
20.792563
19.485265
23.400063
15.860333
16.095334
16.979
17.017666
56.075919
14.687333
16.504
72.990788
62.948002
43.058703
-27.009212
1,394,892,000
-0.037374
6
14.696126
15.5981
0.434395
16.466889
14.729311
0.597048
15.916665
17.11076
14.722569
16.504
14.488
15.496
15.920222
15.394444
14.707555
16.607111
17.132888
16.028224
15.733888
15.496
15.258112
14.919424
14.488
16.504
1
-0.017534
0
77,415,000
TSLA
2014-11-10T00:00:00
16.128668
16.191999
15.786667
15.940667
68,658,000
15.980467
15.6559
15.824347
16.673
16.688124
16.289613
15.16397
15.926307
15.915666
15.902359
15.947416
15.994666
16.192099
16.136924
15.954237
14.958469
15.970824
15.815978
15.779268
16.124604
16.48444
16.456741
15.75474
15.951983
15.938159
16.010879
16.005869
15.348434
15.321143
15.962207
17.24554
-0.104628
-0.206457
20.00853
18.562684
22.603612
15.868666
16.095334
16.987
17.028333
54.283125
14.687333
16.504
79.339529
76.354756
46.14208
-20.660471
1,463,550,000
0.039935
7
14.700357
15.6559
0.423568
16.503037
14.808763
0.602571
15.936856
17.141999
14.731713
16.504
14.488
15.496
16.005333
15.821332
15.629332
16.197333
16.381333
16.028224
15.733888
15.496
15.258112
14.919424
14.488
16.504
0
0.034897
68,658,000
0
TSLA
2014-11-11T00:00:00
16.738667
16.788
16.133333
16.17
119,232,000
16.035867
15.735967
15.801707
16.628947
16.711467
16.30394
15.188203
16.088779
16.065302
16.031022
16.019348
16.051897
16.213533
16.152759
15.96977
14.976182
16.108679
15.919098
15.8496
16.12718
16.48577
16.465633
15.770408
16.278674
16.177114
16.155725
16.11562
15.411616
15.328727
15.913251
17.228054
-0.030164
-0.171198
19.086708
24.064269
20.872408
16.010666
16.095334
17.086833
17.074
62.206734
14.687333
16.788
97.651528
83.327282
104.448077
-2.348472
1,582,782,000
0.101381
8
14.710759
15.735967
0.469269
16.674504
14.797429
0.617143
16.013219
17.247504
14.778933
16.788
14.488
15.638
16.035778
15.879557
15.630445
16.284889
16.441111
16.2452
15.9094
15.638
15.3666
14.9802
14.488
16.788
0
0.079551
119,232,000
0
TSLA
2014-11-12T00:00:00
16.606667
16.822666
16.372
16.648001
88,062,000
16.1092
15.800633
15.77456
16.58616
16.73288
16.31186
15.212827
16.192357
16.163732
16.119582
16.072741
16.094571
16.22895
16.164704
15.982382
14.992406
16.212461
16.002022
15.91152
16.126306
16.483012
16.471627
15.784522
16.570985
16.456377
16.337551
16.247313
15.493648
15.350214
15.873254
17.21298
0.017991
-0.133361
18.294155
23.190511
19.758474
16.027999
16.095334
17.086833
17.082
58.671348
14.687333
16.822666
89.884501
88.958519
107.289835
-10.115499
1,494,720,000
0.045511
7
14.717878
15.800633
0.496298
16.793228
14.808038
0.624667
16.069737
17.319071
14.820404
16.822666
14.606667
15.714666
16.553333
16.318666
15.898666
16.973333
17.208
16.29969
15.976154
15.714666
15.453178
15.08089
14.606667
16.822666
1
0.017333
0
88,062,000
TSLA
2014-11-13T00:00:00
16.780001
17.049999
16.683332
16.708
93,540,000
16.196133
15.885133
15.7604
16.540373
16.753129
16.32466
15.23578
16.309886
16.275781
16.221185
16.137037
16.147297
16.250559
16.180896
15.998177
15.010193
16.334424
16.095295
15.988862
16.133907
16.484252
16.480898
15.800116
16.815255
16.704136
16.548626
16.384532
15.597673
15.386512
15.843437
17.200791
0.069341
-0.09282
17.973797
24.693573
18.701136
16.141666
16.095334
17.093333
17.082
60.014598
14.687333
17.049999
88.572294
92.036107
132.236571
-11.427706
1,588,260,000
0.006421
8
14.72607
15.885133
0.512541
16.910216
14.860051
0.624905
16.137382
17.387191
14.887572
17.049999
14.687333
15.868666
16.600444
16.378222
16.149778
16.828889
17.051111
16.49241
16.147461
15.868666
15.589872
15.192944
14.687333
17.049999
0
0.06405
93,540,000
0
TSLA
2014-11-14T00:00:00
17.245333
17.256666
16.566668
16.666668
91,516,500
16.309333
15.989133
15.818453
16.515427
16.784578
16.339187
15.261537
16.496975
16.452063
16.378746
16.237791
16.231761
16.28957
16.208908
16.022873
15.032433
16.525188
16.224838
16.103087
16.161553
16.497205
16.499129
15.820112
17.07998
16.977781
16.82021
16.555122
15.73289
15.443506
15.828028
17.193032
0.145903
-0.045075
18.03524
25.126383
17.161822
16.244999
15.872333
17.137667
17.082
74.480728
15.216667
17.256666
99.444438
92.633744
145.04687
-0.555562
1,679,776,500
0.124922
9
14.735824
15.989133
0.566939
17.123012
14.855255
0.603095
16.242901
17.449091
15.036711
17.256666
14.687333
15.972
16.837777
16.625556
16.471111
16.992222
17.204444
16.650304
16.275181
15.972
15.668818
15.23717
14.687333
17.256666
0
0.103673
91,516,500
0
TSLA
2014-11-17T00:00:00
16.931999
17.266666
16.801332
17.166
60,385,500
16.385267
16.0675
15.896827
16.47792
16.802987
16.35144
15.28716
16.58398
16.539324
16.463862
16.300901
16.285625
16.314763
16.227936
16.040875
15.051334
16.6384
16.314635
16.188745
16.177889
16.501085
16.510868
15.836733
17.200252
17.142415
17.027098
16.714318
15.87953
15.511914
15.822358
17.187773
0.17923
-0.000214
18.109854
23.830266
16.19375
16.25
15.877333
17.023834
17.082
59.469476
15.233333
17.266666
83.540961
90.519231
130.099663
-16.459039
1,619,391,000
0.096726
8
14.74142
16.0675
0.584141
17.235782
14.899218
0.527143
16.308529
17.362814
15.254244
17.266666
14.687333
15.977
17.022889
16.789111
16.33289
17.47911
17.712887
16.657944
16.281361
15.977
15.672638
15.23931
14.687333
17.266666
1
0.037031
0
60,385,500
TSLA
2014-11-18T00:00:00
17.18
17.332666
17.034
17.057333
67,095,000
16.5104
16.142033
15.978533
16.450213
16.820035
16.363867
15.313483
16.703184
16.655811
16.574037
16.380819
16.354424
16.348694
16.252991
16.063432
15.072515
16.782897
16.420587
16.28745
16.205422
16.511006
16.527275
15.855567
17.281019
17.246694
17.198226
16.871456
16.037518
15.591963
15.828298
17.185805
0.223081
0.044445
18.300944
23.464544
15.388828
16.283
15.910333
16.5505
17.080666
66.82692
15.233333
17.332666
92.727879
91.904426
137.663404
-7.272121
1,686,486,000
0.061887
9
14.748305
16.142033
0.626886
17.395805
14.888262
0.521809
16.391526
17.435145
15.347908
17.332666
14.687333
16.01
16.999999
16.733332
16.534665
17.198666
17.465333
16.708368
16.322149
16.01
15.69785
15.253434
14.687333
17.332666
0
0.079868
67,095,000
0
TSLA
2014-11-19T00:00:00
16.516001
16.792
16.373333
16.707333
118,777,500
16.6222
16.1975
16.02664
16.405733
16.828258
16.368987
15.337923
16.665747
16.630391
16.565109
16.393108
16.366853
16.355255
16.259912
16.072394
15.086878
16.783915
16.456203
16.328794
16.208002
16.503005
16.530287
15.867533
17.104615
17.131669
17.187383
16.971316
16.179907
15.668809
15.837315
17.184152
0.201927
0.075941
17.106212
21.181766
21.859536
16.559667
15.910333
16.5505
17.080666
56.712003
15.233333
17.332666
61.098818
79.122553
50.712759
-38.901182
1,567,708,500
0.067621
8
14.757096
16.1975
0.607163
17.411826
14.983174
0.553524
16.403381
17.510428
15.296334
17.332666
14.687333
16.01
17.182222
17.031778
16.883556
17.330444
17.480888
16.708368
16.322149
16.01
15.69785
15.253434
14.687333
17.332666
1
0.016094
0
118,777,500
TSLA
2014-11-20T00:00:00
16.580667
16.728666
16.4
16.530001
53,808,000
16.672133
16.242233
16.086267
16.3636
16.828062
16.37498
15.361367
16.648731
16.62135
16.567502
16.410159
16.3833
16.364095
16.268353
16.082459
15.101742
16.776364
16.492695
16.371411
16.214862
16.49649
16.534479
15.879898
16.843089
16.933675
17.078874
17.027718
16.305617
15.742169
15.849007
17.182947
0.188211
0.098395
15.996818
20.314593
20.964616
16.559667
15.969666
16.416167
16.958
55.345445
15.233333
17.332666
64.179164
72.66862
46.173389
-35.820836
1,621,516,500
0.055278
9
14.761195
16.242233
0.600414
17.443062
15.041405
0.555762
16.420266
17.531789
15.308742
17.332666
14.687333
16.01
16.560445
16.328889
16.141778
16.747556
16.979111
16.708368
16.322149
16.01
15.69785
15.253434
14.687333
17.332666
0
0.061487
53,808,000
0
TSLA
2014-11-21T00:00:00
16.185333
16.851999
16.144667
16.813999
112,276,500
16.689334
16.267367
16.127067
16.31504
16.81952
16.38388
15.380117
16.556052
16.542074
16.508707
16.38972
16.368072
16.357085
16.266168
16.084496
15.112524
16.687855
16.487276
16.379032
16.207871
16.479576
16.530724
15.888097
16.490576
16.619255
16.853966
17.015499
16.402744
15.803733
15.858691
17.180532
0.143783
0.107473
15.505318
18.554093
22.276103
16.733
16.01
16.416167
16.958
50.134542
15.233333
17.332666
45.34775
56.875244
17.916427
-54.65225
1,509,240,000
-0.004416
8
14.767843
16.267367
0.586109
17.439584
15.09515
0.576571
16.397891
17.551034
15.244748
17.332666
14.687333
16.01
16.569778
16.410889
16.241111
16.739556
16.898444
16.708368
16.322149
16.01
15.69785
15.253434
14.687333
17.332666
1
-0.00001
0
112,276,500
TSLA
2014-11-24T00:00:00
16.448
16.506666
16.042667
16.346666
71,845,500
16.721267
16.350867
16.1704
16.30552
16.818267
16.395527
15.396837
16.534441
16.52497
16.499368
16.395019
16.37422
16.36065
16.270953
16.091694
15.125812
16.643976
16.504479
16.403719
16.213085
16.469799
16.531993
15.898723
16.278482
16.399363
16.649551
16.971435
16.48043
15.859197
15.869131
17.17795
0.128289
0.111636
15.256074
17.48371
22.259174
16.687667
16.01
16.376167
16.958
55.494419
15.233333
17.332666
57.859657
55.795524
0.468029
-42.140343
1,581,085,500
0.087444
9
14.772848
16.350867
0.470269
17.291405
15.410328
0.580857
16.402663
17.564377
15.240949
17.332666
15.216667
16.274667
16.394
15.936
15.686667
16.643333
17.101332
16.833291
16.524355
16.274667
16.024979
15.669491
15.216667
17.332666
0
0.047411
71,845,500
0
TSLA
2014-11-25T00:00:00
16.539333
16.648001
16.406
16.49
47,397,000
16.701333
16.3686
16.2044
16.288653
16.808284
16.41248
15.413993
16.53542
16.527581
16.505516
16.408138
16.386921
16.367657
16.278016
16.100558
15.139877
16.610897
16.522429
16.432099
16.222254
16.462458
16.534841
15.910091
16.251213
16.301384
16.496848
16.913009
16.543209
15.910813
15.880539
17.175401
0.121975
0.113704
14.660964
18.767985
21.56055
16.687667
16.01
16.243
16.958
63.312591
15.233333
17.332666
62.210247
55.139218
25.726074
-37.789753
1,628,482,500
0.025181
10
14.776312
16.3686
0.470359
17.309319
15.427882
0.546571
16.415679
17.508822
15.322537
17.332666
15.233333
16.283
16.332445
16.158223
15.868446
16.622222
16.796443
16.837224
16.530721
16.283
16.035278
15.68259
15.233333
17.332666
0
0.087718
47,397,000
0
TSLA
2014-11-26T00:00:00
16.562668
16.6
16.440001
16.556
29,718,000
16.696934
16.403067
16.25064
16.2714
16.798044
16.43206
15.4317
16.540869
16.533961
16.514309
16.422186
16.40044
16.375305
16.285507
16.109709
15.154034
16.585685
16.540911
16.459658
16.233
16.455995
16.537815
15.92152
16.344141
16.33347
16.420878
16.852342
16.595748
15.959868
15.893115
17.172609
0.117499
0.114463
14.108363
18.357742
21.089265
16.687667
16.01
16.096334
16.958
56.63604
15.786667
17.332666
50.194128
56.754677
21.152104
-49.805872
1,658,200,500
0.0423
11
14.778506
16.403067
0.45723
17.317528
15.488606
0.471381
16.429678
17.37244
15.486917
17.332666
15.233333
16.283
16.531111
16.414222
16.289111
16.656223
16.773112
16.837224
16.530721
16.283
16.035278
15.68259
15.233333
17.332666
0
0.121743
29,718,000
0
TSLA
2014-11-28T00:00:00
16.301332
16.445999
16.167999
16.356667
31,795,500
16.649067
16.4226
16.275253
16.245667
16.784009
16.446367
15.446663
16.492962
16.491665
16.481543
16.4112
16.392816
16.372404
16.285923
16.113503
15.16545
16.513758
16.531222
16.463557
16.234174
16.442924
16.535226
15.930173
16.393124
16.348832
16.346121
16.769506
16.63256
16.003813
15.903912
17.168349
0.091805
0.109931
14.207567
17.350281
23.714124
16.687667
16.01
15.768834
16.958
53.76963
15.786667
17.332666
33.290153
48.564842
-16.22917
-66.709847
1,626,405,000
0.032578
10
14.780504
16.4226
0.443218
17.309035
15.536165
0.472714
16.417455
17.362883
15.472027
17.332666
15.233333
16.283
16.534223
16.468445
16.374223
16.628445
16.694223
16.837224
16.530721
16.283
16.035278
15.68259
15.233333
17.332666
1
0.050225
0
31,795,500
TSLA
2014-12-01T00:00:00
15.442667
16.164667
15.267333
16.077333
129,291,000
16.4688
16.389067
16.265653
16.20876
16.757573
16.454487
15.4578
16.282903
16.300938
16.321716
16.323151
16.319728
16.335944
16.263732
16.10022
15.168208
16.294412
16.437895
16.399512
16.202683
16.407625
16.515351
15.930134
16.111047
16.141246
16.136718
16.610694
16.633671
16.029536
15.904213
17.159122
0.002132
0.088371
15.791997
15.023978
32.213504
16.3
16.01
15.653333
16.958
42.483559
15.267333
17.332666
8.489379
30.657886
-107.192764
-91.510621
1,497,114,000
-0.025274
9
14.784018
16.389067
0.490678
17.370422
15.407711
0.517619
16.324618
17.359856
15.28938
17.332666
15.233333
16.283
16.30511
16.164221
16.02711
16.442221
16.58311
16.837224
16.530721
16.283
16.035278
15.68259
15.233333
17.332666
1
-0.011174
0
129,291,000
TSLA
2014-12-02T00:00:00
15.428667
15.658667
15.2
15.638
88,305,000
16.318467
16.351867
16.29168
16.18396
16.730391
16.463353
15.467043
16.112056
16.142343
16.184324
16.241834
16.251185
16.300364
16.241757
16.086921
15.1708
16.105297
16.346429
16.335128
16.172092
16.372654
16.495038
15.929844
15.695958
15.81184
15.865892
16.397855
16.604996
16.041536
15.895883
17.14507
-0.069267
0.056844
17.35193
14.119612
31.158089
16.026
16.01
15.633
16.958
33.49019
15.2
17.332666
10.722129
17.500554
-122.656579
-89.277871
1,408,809,000
-0.003939
8
14.786347
16.351867
0.534218
17.420303
15.283431
0.503286
16.239289
17.245861
15.232718
17.332666
15.2
16.266333
15.624889
15.085111
14.727555
15.982445
16.522223
16.829357
16.517988
16.266333
16.014678
15.65639
15.2
17.332666
1
-0.063615
0
88,305,000
TSLA
2014-12-03T00:00:00
15.286667
15.314667
15.033333
15.083333
79,615,500
16.129134
16.319767
16.25576
16.155813
16.703156
16.465087
15.47893
15.946978
15.986766
16.046223
16.155001
16.176991
16.260611
16.216623
16.071075
15.171953
15.917697
16.244981
16.25782
16.136904
16.334661
16.471737
15.928049
15.289837
15.457488
15.584047
16.146785
16.547528
16.04038
15.878916
17.126003
-0.135744
0.018326
19.020745
13.372438
31.740203
15.942666
16.183
15.633
16.958
33.405986
15.033333
17.332666
11.017716
10.076408
-134.656498
-88.982284
1,329,193,500
0.037039
7
14.787971
16.319767
0.578443
17.476653
15.16288
0.499333
16.148563
17.14723
15.149897
17.332666
15.033333
16.183
15.429111
15.199556
14.970444
15.658223
15.887778
16.790024
16.454321
16.183
15.911678
15.52539
15.033333
17.332666
1
-0.108133
79,615,500
0
TSLA
2014-12-04T00:00:00
15.218667
15.393333
15.187333
15.24
57,834,000
15.9994
16.3108
16.229573
16.124
16.67784
16.470887
15.485033
15.801316
15.847111
15.918907
16.06988
16.103274
16.219751
16.190361
16.054195
15.172418
15.752158
16.140114
16.178043
16.100153
16.295596
16.447055
15.925459
15.036524
15.176103
15.332293
15.883316
16.465483
16.027503
15.854555
17.102064
-0.191704
-0.02368
20.323901
14.088081
30.824851
15.942666
16.183
15.776
16.958
29.838164
15.033333
17.332666
8.060344
9.933396
-115.391238
-91.939656
1,271,359,500
0.087891
6
14.788984
16.3108
0.594647
17.500094
15.121506
0.482381
16.060002
17.024764
15.09524
17.332666
15.033333
16.183
15.211555
15.108444
14.930222
15.389778
15.492889
16.790024
16.454321
16.183
15.911678
15.52539
15.033333
17.332666
1
-0.145655
0
57,834,000
TSLA
2014-12-05T00:00:00
14.914
15.292667
14.817333
15.244667
90,954,000
15.832733
16.252433
16.189707
16.093013
16.649396
16.475253
15.489737
15.623853
15.677455
15.764305
15.9648
16.011791
16.168545
16.156773
16.031617
15.169846
15.554812
16.007086
16.076845
16.052702
16.249179
16.416226
15.919777
14.86364
14.938496
15.073006
15.610745
16.356789
15.998956
15.820953
17.072499
-0.257668
-0.070477
22.029041
13.146001
33.968785
15.732667
16.075
15.796167
16.958
18.591743
14.817333
17.332666
3.843083
7.640381
-129.255714
-96.156917
1,180,405,500
0.003258
5
14.789445
16.252433
0.670772
17.593977
14.91089
0.467048
15.950859
16.884955
15.016763
17.332666
14.817333
16.075
15.266445
15.139556
15.060444
15.345556
15.472445
16.739048
16.371809
16.075
15.77819
15.355615
14.817333
17.332666
1
-0.177009
0
90,954,000
TSLA
2014-12-08T00:00:00
14.290667
14.990667
14.156
14.769333
138,384,000
15.643267
16.1663
16.1168
16.050027
16.613858
16.47456
15.48864
15.357215
15.425311
15.537592
15.812606
15.879397
16.094903
16.107664
15.997143
15.161098
15.274436
15.820251
15.930765
15.982022
16.187107
16.372967
15.907846
14.574832
14.646352
14.737911
15.309597
16.212044
15.946738
15.773261
17.035518
-0.356136
-0.127609
24.311396
11.670243
39.050118
15.402
15.744333
15.796167
16.958
17.158531
14.156
17.332666
4.239238
5.380888
-160.22266
-95.760762
1,042,021,500
-0.057084
4
14.786663
16.1663
0.801043
17.768387
14.564214
0.493429
15.792745
16.779603
14.805888
17.332666
14.156
15.744333
15.008
14.723333
14.532666
15.198667
15.483334
16.582973
16.11918
15.744333
15.369487
14.835807
14.156
17.332666
1
-0.202931
0
138,384,000
TSLA
2014-12-09T00:00:00
14.459333
14.515333
13.618
13.956
141,472,500
15.4444
16.082833
16.048267
16.0122
16.5784
16.472473
15.47827
15.177639
15.249679
15.371706
15.689581
15.770161
16.030763
16.064287
15.966691
15.154116
15.059176
15.657683
15.803268
15.919641
16.130409
16.333061
15.897605
14.328192
14.406805
14.450953
15.013707
16.04796
15.878802
15.715485
16.992565
-0.415771
-0.185241
26.868474
10.327914
41.45468
15.109
15.475333
15.796167
16.958
15.491316
13.618
16.851999
26.015262
11.365861
-161.129336
-73.984738
1,183,494,000
-0.009887
5
14.784808
16.082833
0.887478
17.857789
14.307878
0.528905
15.665754
16.723564
14.607944
17.332666
13.618
15.475333
14.479111
13.967555
13.644444
14.802223
15.313779
16.456005
15.913664
15.475333
15.037003
14.412939
13.618
17.332666
0
-0.12408
141,472,500
0
TSLA
2014-12-10T00:00:00
13.989333
14.451333
13.846667
14.275333
109,711,500
15.1894
15.945367
15.970693
15.968413
16.531547
16.46534
15.463883
14.939978
15.020525
15.159033
15.535013
15.633175
15.950706
16.009683
15.927536
15.142526
14.794618
15.458302
15.644888
15.840313
16.062276
16.28389
15.882789
14.044375
14.142248
14.17454
14.702706
15.860448
15.791306
15.644857
16.942575
-0.495248
-0.247243
29.242903
9.522559
38.222106
15.032
15.475333
15.8455
16.958
16.293157
13.618
16.851999
11.482165
13.912222
-149.53828
-88.517835
1,073,782,500
-0.103493
4
14.781326
15.945367
0.987805
17.920976
13.969757
0.515048
15.506095
16.53619
14.475999
17.332666
13.618
15.475333
14.197556
13.879778
13.300222
14.777111
15.094889
16.456005
15.913664
15.475333
15.037003
14.412939
13.618
17.332666
1
-0.156042
0
109,711,500
TSLA
2014-12-11T00:00:00
13.925333
14.362
13.882
14.035333
100,416,000
14.925667
15.8113
15.911787
15.9266
16.48456
16.458207
15.44933
14.737049
14.821399
14.969233
15.388678
15.501802
15.87128
15.954832
15.887888
15.130414
14.564788
15.265918
15.487553
15.760192
15.993691
16.233593
15.86748
13.828257
13.914041
13.937204
14.39208
15.655259
15.688298
15.563564
16.886052
-0.556978
-0.30919
31.44773
8.93472
35.86261
14.891334
15.475333
15.8455
16.958
14.570384
13.618
16.851999
9.503187
15.666871
-134.686047
-90.496813
973,366,500
-0.152879
3
14.77791
15.8113
1.071721
17.954743
13.667857
0.525857
15.355546
16.40726
14.303831
17.332666
13.618
15.475333
14.095778
13.740223
13.491112
14.344888
14.700444
16.456005
15.913664
15.475333
15.037003
14.412939
13.618
17.332666
1
-0.182589
0
100,416,000
TSLA
2014-12-12T00:00:00
13.8
14.112
13.633333
13.654667
107,607,000
14.675533
15.6623
15.820533
15.867373
16.43456
16.44788
15.436727
14.549639
14.63569
14.789351
15.244253
15.370894
15.790053
15.898126
15.846544
15.117176
14.360121
15.074365
15.325108
15.676796
15.923045
16.180955
15.851069
13.669973
13.727092
13.725584
14.095611
15.435527
15.571185
15.473178
16.823294
-0.608992
-0.36915
33.698481
8.379219
36.862805
14.638333
15.475333
15.8455
16.958
15.701717
13.618
16.648001
6.006605
8.997319
-132.529055
-93.993395
865,759,500
-0.144954
2
14.773747
15.6623
1.135227
17.932754
13.391846
0.509524
15.207399
16.226447
14.18835
17.332666
13.618
15.475333
14.056444
13.750889
13.576444
14.230889
14.536445
16.456005
15.913664
15.475333
15.037003
14.412939
13.618
17.332666
1
-0.204374
107,607,000
0
TSLA
2014-12-15T00:00:00
13.602667
13.986667
13.511333
13.952667
78,274,500
14.491533
15.480167
15.724107
15.799147
16.381387
16.43488
15.42122
14.360245
14.447868
14.606784
15.095018
15.234877
15.704274
15.837719
15.802111
15.102107
14.165055
14.87821
15.154503
15.587984
15.848521
16.124615
15.83282
13.531595
13.581005
13.540949
13.81859
15.202885
15.440668
15.374568
16.754253
-0.658546
-0.427029
35.884638
7.856823
36.164758
14.452333
15.422
15.8455
16.958
8.30406
13.511333
16.648001
2.911797
6.14053
-126.058021
-97.088203
787,485,000
-0.225786
1
14.770131
15.480167
1.159826
17.799818
13.160515
0.510334
15.054567
16.075234
14.0339
17.332666
13.511333
15.422
13.848445
13.584889
13.369777
14.063556
14.327112
16.430832
15.872917
15.422
14.971083
14.329099
13.511333
17.332666
1
-0.221978
0
78,274,500
TSLA
2014-12-16T00:00:00
13.187333
13.578667
13.024667
13.392667
126,391,500
14.2674
15.292933
15.606453
15.7154
16.317484
16.417707
15.40221
14.125662
14.21868
14.388407
14.921592
15.077373
15.60557
15.767972
15.750333
15.083054
13.927927
14.659844
14.959366
15.48556
15.764467
16.060307
15.810592
13.326694
13.37645
13.334063
13.544196
14.953099
15.293673
15.265653
16.67816
-0.722997
-0.486223
38.259004
7.263796
39.7903
14.209
15.178667
15.977834
16.958
5.139218
13.024667
16.6
4.549682
4.489361
-135.528842
-95.450318
661,093,500
-0.231846
0
14.76228
15.292933
1.214103
17.721139
12.864728
0.534334
14.876735
15.945402
13.808068
17.332666
13.024667
15.178667
13.700222
13.413778
13.224889
13.889111
14.175556
16.315978
15.687011
15.178667
14.670323
13.946579
13.024667
17.332666
1
-0.23592
0
126,391,500
TSLA
2014-12-17T00:00:00
13.721333
13.776667
12.843333
12.870667
110,517,000
14.110867
15.12
15.48576
15.643733
16.247884
16.40504
15.386597
14.044796
14.128253
14.28578
14.812478
14.973063
15.531678
15.714113
15.710155
15.069505
13.828642
14.510168
14.814357
15.407362
15.696147
16.006913
15.793867
13.289923
13.319305
13.251315
13.33725
14.709923
15.144838
15.15507
16.59815
-0.722656
-0.533509
39.788833
8.882432
35.17354
14.068
15.088
15.982
16.958
16.546297
12.843333
16.445999
24.370822
10.610767
-107.826533
-75.629178
771,610,500
-0.172112
1
14.757784
15.12
1.17692
17.473839
12.766161
0.589572
14.766697
15.94584
13.587553
16.851999
12.843333
14.847666
13.263556
12.948444
12.709556
13.502444
13.817555
15.905954
15.320689
14.847666
14.374644
13.701188
12.843333
16.851999
0
-0.14666
110,517,000
0
TSLA
2014-12-18T00:00:00
14.550667
14.562667
14.12
14.158667
112,249,500
14.044067
15.021733
15.40352
15.58904
16.191947
16.40054
15.375037
14.14597
14.205056
14.326532
14.788677
14.940571
15.493207
15.683496
15.687195
15.064342
13.908606
14.455946
14.742427
15.364496
15.651484
15.970193
15.785549
13.630691
13.57225
13.412491
13.256424
14.500718
15.01158
15.053655
16.518353
-0.647995
-0.556407
39.010413
17.440761
31.612805
13.917
15.088
16.053
16.958
31.819451
12.843333
16.164667
51.405057
26.775187
-39.234908
-48.594943
883,860,000
-0.093522
2
14.756879
15.021733
1.135546
17.292826
12.750641
0.621476
14.746123
15.989075
13.50317
16.851999
12.843333
14.847666
13.447111
13.117555
12.513777
14.050888
14.380444
15.905954
15.320689
14.847666
14.374644
13.701188
12.843333
16.851999
0
-0.06961
112,249,500
0
TSLA
2014-12-19T00:00:00
14.619333
14.693333
14.3
14.679333
103,657,500
14.0146
14.923667
15.317093
15.538747
16.132613
16.39412
15.366063
14.240643
14.280379
14.371578
14.773282
14.91586
15.458938
15.655492
15.666049
15.059914
14.0132
14.417622
14.682105
15.326469
15.610099
15.934921
15.77803
14.153689
13.995165
13.728424
13.282941
14.326807
14.893661
14.962904
16.439539
-0.576638
-0.560453
37.980418
18.206007
30.079697
13.768333
15.088
16.061666
16.958
39.771407
12.843333
15.658667
63.083116
46.286332
-24.837086
-36.916884
987,517,500
-0.059272
3
14.756327
14.923667
1.077012
17.077691
12.769642
0.575715
14.734047
15.885476
13.582618
16.851999
12.843333
14.847666
14.411111
14.259555
13.968444
14.702223
14.853778
15.905954
15.320689
14.847666
14.374644
13.701188
12.843333
16.851999
0
-0.003384
0
103,657,500
TSLA
2014-12-22T00:00:00
14.84
14.937333
14.550667
14.666667
71,991,000
14.069533
14.8564
15.22088
15.519667
16.083911
16.393653
15.36065
14.360514
14.382128
14.443643
14.779347
14.910025
15.434666
15.634032
15.649691
15.057726
14.163273
14.409654
14.645405
15.299067
15.576083
15.904147
15.772795
14.690057
14.461759
14.112002
13.407755
14.191815
14.794635
14.885443
16.362822
-0.496557
-0.547674
36.464418
20.398561
28.610769
13.890333
15.088
16.1185
16.958
43.043957
12.843333
15.393333
78.300657
64.262943
-4.826526
-21.699343
1,059,508,500
0.013358
4
14.75656
14.8564
1.035269
16.926938
12.785862
0.570572
14.744138
15.885281
13.602995
16.648001
12.843333
14.745667
14.537555
14.381778
14.144223
14.775111
14.930888
15.750099
15.194618
14.745667
14.296716
13.657532
12.843333
16.648001
0
0.053256
71,991,000
0
TSLA
2014-12-23T00:00:00
14.731333
14.954667
14.634667
14.920667
67,585,500
14.096733
14.770567
15.132853
15.51484
16.029564
16.385453
15.35617
14.434678
14.44562
14.487903
14.774982
14.896279
15.407084
15.610276
15.631506
15.054478
14.2836
14.397743
14.607748
15.268152
15.540489
15.87123
15.766533
14.992076
14.811605
14.449874
13.590855
14.089408
14.710432
14.819035
16.287923
-0.436826
-0.525504
35.016777
19.7737
27.417461
13.899
15.088
16.058666
16.958
43.385733
12.843333
15.393333
74.039192
71.807655
-0.081009
-25.960808
991,923,000
-0.030727
3
14.756494
14.770567
0.965155
16.700877
12.840257
0.565191
14.742919
15.8733
13.612537
16.648001
12.843333
14.745667
14.776
14.614667
14.389334
15.001333
15.162666
15.750099
15.194618
14.745667
14.296716
13.657532
12.843333
16.648001
1
0.001417
0
67,585,500
TSLA
2014-12-24T00:00:00
14.817333
14.833333
14.616667
14.651333
19,983,000
14.179533
14.684467
15.038347
15.50844
15.979591
16.374613
15.34976
14.511209
14.513204
14.538585
14.778832
14.890206
15.383957
15.589409
15.615384
15.052119
14.414618
14.402197
14.583477
15.240798
15.508588
15.840178
15.761172
15.087444
15.011345
14.735357
13.805435
14.018349
14.640566
14.76362
16.215357
-0.378189
-0.496041
33.704417
19.190086
26.853451
13.899
15.088
16.063666
16.760334
45.240351
12.843333
15.292667
80.593331
77.644393
4.402192
-19.406669
1,011,906,000
-0.024402
4
14.756541
14.684467
0.871307
16.427081
12.941852
0.565952
14.750006
15.881911
13.618101
16.6
12.843333
14.721667
14.773556
14.592444
14.453556
14.912444
15.093555
15.713427
15.164954
14.721667
14.27838
13.64726
12.843333
16.6
0
0.057087
19,983,000
0
TSLA
2014-12-26T00:00:00
15.188
15.233333
14.766667
14.767333
49,905,000
14.3058
14.615733
14.985227
15.505933
15.932231
16.3675
15.346437
14.646567
14.635894
14.638495
14.816029
14.913114
15.376272
15.578846
15.606921
15.053471
14.597976
14.450152
14.594989
15.228232
15.487757
15.81668
15.759562
15.168074
15.147717
15.011614
14.052105
13.984576
14.589207
14.72164
16.146736
-0.29837
-0.456507
31.543993
23.452538
25.132856
14.038333
14.847666
16.096666
16.760334
53.19944
12.843333
15.233333
98.103225
84.245249
28.022345
-1.896775
1,061,811,000
-0.010717
5
14.757368
14.615733
0.762812
16.141358
13.090109
0.565333
14.791719
15.922386
13.661053
16.445999
12.843333
14.644666
14.755778
14.678222
14.539111
14.894889
14.972444
15.59577
15.069781
14.644666
14.219552
13.614304
12.843333
16.445999
0
0.1044
49,905,000
0
TSLA
2014-12-29T00:00:00
15.047333
15.194
14.934667
15.126667
42,037,500
14.430533
14.553033
14.923893
15.50508
15.883698
16.35202
15.344683
14.72672
14.710701
14.701393
14.837057
14.923438
15.363372
15.564859
15.59584
15.05341
14.7328
14.491257
14.599766
15.210248
15.46447
15.790538
15.756586
15.205703
15.208653
15.200329
14.302243
13.974524
14.550176
14.689638
16.081433
-0.243654
-0.413936
29.537885
22.586445
24.204709
14.038333
14.847666
16.235
16.760334
59.957875
12.843333
15.233333
92.217577
90.304711
31.073829
-7.782423
1,019,773,500
-0.012965
4
14.757836
14.553033
0.661823
15.876679
13.229388
0.524238
14.816064
15.864539
13.767588
16.164667
12.843333
14.504
15.062667
14.892001
14.596001
15.358666
15.529332
15.380832
14.895918
14.504
14.112083
13.554099
12.843333
16.164667
1
0.044331
0
42,037,500
TSLA
2014-12-30T00:00:00
14.815333
15.043333
14.76
14.932667
43,548,000
14.5518
14.521667
14.869093
15.49808
15.833058
16.331913
15.340767
14.744443
14.729725
14.718922
14.835082
14.915122
15.341881
15.545134
15.580384
15.051041
14.802763
14.516238
14.591415
15.183199
15.436355
15.760109
15.751319
15.14477
15.160852
15.246354
14.522994
13.975348
14.515076
14.6632
16.018372
-0.216517
-0.374452
28.048455
21.633196
25.748726
14.038333
14.847666
16.264667
16.737
54.608213
12.843333
15.233333
82.510486
90.943763
22.436756
-17.489514
976,225,500
0.016404
3
14.757932
14.521667
0.631617
15.7849
13.258433
0.480667
14.815994
15.777327
13.854661
15.658667
12.843333
14.251
15.058667
14.923333
14.799333
15.182666
15.318
14.994248
14.583209
14.251
13.918791
13.445815
12.843333
15.658667
1
-0.00725
0
43,548,000
TSLA
2014-12-31T00:00:00
14.827333
15.045333
14.816667
14.872667
34,462,500
14.7158
14.4916
14.804267
15.487333
15.805102
16.314767
15.33489
14.761021
14.747472
14.735601
14.834378
14.908369
15.321702
15.526245
15.565472
15.048815
14.85286
14.545349
14.588203
15.156895
15.409889
15.730315
15.74621
15.019723
15.057967
15.197318
14.711659
13.985452
14.481387
14.640705
15.957568
-0.19183
-0.337928
26.660234
20.904293
24.844825
14.676666
14.745667
16.3715
16.737
62.306638
12.843333
15.233333
83.012582
85.913548
26.186827
-16.987418
1,010,688,000
-0.001447
4
14.758024
14.4916
0.599673
15.690947
13.292253
0.453333
14.817074
15.72374
13.910408
15.393333
12.843333
14.118333
14.872889
14.702445
14.589556
14.985778
15.156222
14.791533
14.419233
14.118333
13.817433
13.389033
12.843333
15.393333
0
0.048684
0
34,462,500
TSLA
2015-01-02T00:00:00
14.620667
14.883333
14.217333
14.858
71,466,000
14.805733
14.4583
14.72752
15.46596
15.768276
16.288093
15.32938
14.73295
14.724417
14.717919
14.814949
14.886238
15.294211
15.502414
15.546763
15.044555
14.835564
14.557641
14.57408
15.122908
15.378719
15.696769
15.739103
14.828064
14.899397
15.074488
14.84739
13.997643
14.445195
14.617903
15.898009
-0.186789
-0.3077
26.527732
18.841683
31.272649
14.725333
14.745667
16.348833
16.657
59.800804
12.843333
15.233333
74.365467
79.962845
8.013991
-25.634533
939,222,000
-0.030453
3
14.757649
14.4583
0.571006
15.600311
13.316288
0.466619
14.798369
15.731606
13.865131
15.393333
12.843333
14.118333
14.896444
14.747556
14.667778
14.976222
15.125111
14.791533
14.419233
14.118333
13.817433
13.389033
12.843333
15.393333
1
-0.003735
0
71,466,000
TSLA
2015-01-05T00:00:00
14.006
14.433333
13.810667
14.303333
80,527,500
14.751267
14.397667
14.625253
15.437947
15.722684
16.254847
15.321107
14.58756
14.593795
14.608393
14.741409
14.818528
15.243693
15.463035
15.516253
15.034221
14.690158
14.514565
14.518578
15.065655
15.332344
15.651579
15.725935
14.480139
14.590568
14.82071
14.884178
13.9952
14.395969
14.587202
15.837157
-0.229744
-0.292109
27.020372
16.685365
33.439415
14.522
14.721667
16.348833
16.390666
52.551601
12.843333
15.233333
48.647139
68.675063
-21.635411
-51.352861
858,694,500
-0.024029
2
14.755346
14.397667
0.550014
15.497695
13.297639
0.490286
14.722905
15.703476
13.742334
15.292667
12.843333
14.068
14.573778
14.264222
13.907777
14.930223
15.239778
14.714625
14.357022
14.068
13.778979
13.367491
12.843333
15.292667
1
-0.048535
0
80,527,500
TSLA
2015-01-06T00:00:00
14.085333
14.28
13.614
14.004
93,928,500
14.697867
14.356233
14.536613
15.405933
15.675982
16.22216
15.315237
14.487115
14.501348
14.527922
14.681765
14.762128
15.198267
15.426779
15.487918
15.024779
14.569079
14.484819
14.477046
15.012611
15.289255
15.608618
15.713639
14.151835
14.275807
14.526889
14.846357
13.984389
14.337592
14.550098
15.77538
-0.254452
-0.284577
27.745723
15.150104
33.079661
14.423666
14.644666
16.348833
16.097333
56.158546
12.843333
15.233333
51.966525
58.326377
-25.563283
-48.033475
952,623,000
0.030574
3
14.752961
14.356233
0.540195
15.436624
13.275842
0.503905
14.662184
15.669993
13.654375
15.233333
12.843333
14.038333
14.083333
13.733333
13.460667
14.356
14.706
14.669293
14.320353
14.038333
13.756313
13.354793
12.843333
15.233333
0
0.013403
93,928,500
0
TSLA
2015-01-07T00:00:00
14.063333
14.318667
13.985333
14.223333
44,526,000
14.6202
14.344867
14.48144
15.373547
15.632987
16.18854
15.312163
14.402358
14.421709
14.456447
14.625544
14.708375
15.15376
15.390899
15.459708
15.015212
14.453709
14.456924
14.44064
14.95996
15.246817
15.565869
15.701182
13.919995
14.03447
14.251249
14.751721
13.96799
14.271995
14.5071
15.712558
-0.272665
-0.282195
28.303762
14.98237
31.516599
14.423666
14.504
16.348833
16.097333
62.424342
12.843333
15.233333
51.046009
50.553224
-16.162601
-48.953991
908,097,000
0.075854
2
14.751799
14.344867
0.544026
15.432918
13.256815
0.486428
14.60515
15.578007
13.632293
15.233333
12.843333
14.038333
13.993111
13.706222
13.327112
14.372222
14.65911
14.669293
14.320353
14.038333
13.756313
13.354793
12.843333
15.233333
1
-0.033706
0
44,526,000
TSLA
2015-01-08T00:00:00
14.041333
14.253333
14.000667
14.187333
51,637,500
14.5512
14.323967
14.425947
15.358813
15.597956
16.15428
15.30889
14.330153
14.352549
14.392583
14.572434
14.657064
15.110135
15.355384
15.431622
15.005522
14.34846
14.428016
14.406785
14.907717
15.204932
15.52335
15.688537
13.829582
13.897864
14.045995
14.621924
13.949168
14.20118
14.459017
15.64846
-0.285582
-0.282872
28.821941
14.425938
30.346101
14.423666
14.251
16.155
16.097333
55.309742
13.614
15.233333
26.389449
43.133994
-19.609622
-73.610551
856,459,500
-0.024129
1
14.750413
14.323967
0.547416
15.418798
13.229135
0.437809
14.551453
15.427072
13.675835
15.233333
12.843333
14.038333
14.122444
13.926222
13.789111
14.259555
14.455778
14.669293
14.320353
14.038333
13.756313
13.354793
12.843333
15.233333
1
-0.073816
0
51,637,500
TSLA
2015-01-09T00:00:00
13.777333
13.998667
13.664
13.928
70,024,500
14.4472
14.313367
14.365573
15.310667
15.559067
16.11876
15.30679
14.219589
14.247965
14.297929
14.500152
14.589392
15.057868
15.313857
15.398864
14.993301
14.207757
14.375955
14.356892
14.845698
15.157021
15.476282
15.673298
13.770204
13.786527
13.8648
14.458941
13.923885
14.123828
14.40372
15.582049
-0.313507
-0.288999
29.792727
13.612841
33.664594
14.404
14.118333
16.018
16.095334
34.204794
13.614
15.233333
10.086437
29.173965
-47.762808
-89.913563
786,435,000
-0.000907
0
14.747846
14.313367
0.556218
15.425803
13.20093
0.404666
14.477728
15.287061
13.668395
15.233333
12.843333
14.038333
14.098444
13.943556
13.845778
14.196222
14.351111
14.669293
14.320353
14.038333
13.756313
13.354793
12.843333
15.233333
1
-0.107741
0
70,024,500
TSLA
2015-01-12T00:00:00
13.480667
13.631333
13.283333
13.536667
89,254,500
14.276467
14.291133
14.296053
15.262813
15.514684
16.082393
15.305087
14.071805
14.108456
14.172197
14.407472
14.504106
14.996017
15.265615
15.36088
14.97825
14.032024
14.296651
14.288822
14.773933
15.102326
15.424042
15.655128
13.629886
13.650703
13.668742
14.26434
13.887205
14.038609
14.339577
15.512469
-0.355479
-0.302295
31.165855
12.610709
36.859068
14.164333
14.118333
16.062833
16.095334
28.724479
13.283333
15.233333
10.119708
15.531865
-84.477656
-89.880292
697,180,500
0.063224
-1
14.7436
14.291133
0.580885
15.452904
13.129363
0.411857
14.38277
15.206484
13.559056
15.233333
12.843333
14.038333
13.813333
13.628
13.478666
13.962667
14.148
14.669293
14.320353
14.038333
13.756313
13.354793
12.843333
15.233333
1
-0.136208
0
89,254,500
TSLA
2015-01-13T00:00:00
13.616667
13.840667
13.394
13.554667
67,159,500
14.1334
14.281967
14.24416
15.216933
15.476729
16.048087
15.30238
13.980777
14.01904
14.086731
14.33558
14.435841
14.941925
15.222221
15.326341
14.964702
13.912061
14.232416
14.236562
14.709378
15.052378
15.375216
15.638327
13.508926
13.544624
13.52264
14.065813
13.848242
13.951672
14.270217
15.44067
-0.373463
-0.316529
31.764034
14.901968
34.393626
14.164333
14.068
16.062833
16.095334
26.395678
13.283333
15.233333
17.094051
12.433399
-74.341832
-82.905949
764,340,000
0.087734
0
14.740766
14.281967
0.590412
15.46279
13.101143
0.416143
14.309807
15.142093
13.477522
15.233333
12.843333
14.038333
13.465111
13.298889
13.117111
13.646889
13.813112
14.669293
14.320353
14.038333
13.756313
13.354793
12.843333
15.233333
0
-0.059867
67,159,500
0
TSLA
2015-01-14T00:00:00
12.846
13.013333
12.333333
12.388667
173,278,500
13.936467
14.244133
14.186373
15.151587
15.428809
16.006987
15.297127
13.753822
13.80576
13.895849
14.200164
14.313546
14.859732
15.159689
15.277225
14.94362
13.677988
14.095657
14.129011
14.6164
14.983148
15.311809
15.613886
13.216751
13.296552
13.303352
13.816754
13.788086
13.852864
14.189238
15.364015
-0.444775
-0.342178
33.431971
12.346673
42.668213
13.608333
13.783333
15.903833
16.095334
21.024592
12.333333
15.233333
17.678164
14.963975
-175.264677
-82.321836
591,061,500
0.171623
-1
14.72855
14.244133
0.656749
15.557631
12.930635
0.484952
14.170397
15.140302
13.200492
15.233333
12.333333
13.783333
13.617111
13.393556
13.170444
13.840222
14.063778
14.548933
14.125533
13.783333
13.441133
12.953933
12.333333
15.233333
1
-0.094295
173,278,500
0
TSLA
2015-01-15T00:00:00
12.791333
13.05
12.666667
12.966
78,247,500
13.732867
14.224333
14.119653
15.08396
15.381351
15.963713
15.28876
13.561324
13.621319
13.725923
14.072088
14.196452
14.778618
15.097364
15.227999
14.922205
13.469782
13.957295
14.0217
14.523842
14.913741
15.248132
15.588953
12.900412
13.003577
13.054857
13.543894
13.709197
13.745664
14.098639
15.282906
-0.499938
-0.37373
34.875521
12.201273
40.437697
13.383333
13.783333
15.573167
15.929334
18.559892
12.333333
15.233333
15.793112
16.855109
-171.02436
-84.206888
512,814,000
0.194034
-2
14.722927
14.224333
0.695134
15.614602
12.834064
0.496857
14.039058
15.032772
13.045343
15.233333
12.333333
13.783333
12.730889
12.448444
12.050888
13.128444
13.410889
14.548933
14.125533
13.783333
13.441133
12.953933
12.333333
15.233333
1
-0.12326
0
78,247,500
TSLA
2015-01-16T00:00:00
12.871333
12.966
12.643333
12.713333
54,048,000
13.557933
14.181833
14.074933
15.022813
15.337253
15.917393
15.276353
13.423326
13.484958
13.594448
13.962929
14.09452
14.703823
15.038784
15.181333
14.901798
13.313139
13.828438
13.925676
14.437072
14.847688
15.186897
15.564899
12.67381
12.771957
12.835462
13.280703
13.619056
13.634593
14.001874
15.198311
-0.531078
-0.4052
36.237378
11.649246
38.935335
13.326
13.783333
15.292167
15.660334
10.484412
12.333333
15.194
18.806805
17.426027
-174.137834
-81.193195
566,862,000
0.148862
-1
14.719221
14.181833
0.751227
15.684287
12.679379
0.486571
13.927846
14.900989
12.954703
15.233333
12.333333
13.783333
12.836
12.622
12.452667
13.005333
13.219333
14.548933
14.125533
13.783333
13.441133
12.953933
12.333333
15.233333
0
-0.047409
54,048,000
0
TSLA
2015-01-20T00:00:00
12.795333
12.941333
12.469333
12.924667
67,548,000
13.436866
14.094067
14.029733
14.97076
15.294311
15.870853
15.265197
13.297727
13.359571
13.471507
13.856784
13.994583
14.62898
14.979746
15.134085
14.880838
13.174485
13.69639
13.827245
14.34972
14.780795
15.125074
15.540212
12.567955
12.639221
12.675305
13.038445
13.519646
13.521021
13.900254
15.110664
-0.555486
-0.435257
37.664405
10.874202
38.797562
13.326
13.783333
15.253666
15.660334
10.720921
12.333333
15.045333
17.035395
17.211771
-163.621237
-82.964605
499,314,000
0.095219
-2
14.714422
14.094067
0.806382
15.70683
12.481303
0.501762
13.819987
14.823511
12.816464
15.233333
12.333333
13.783333
12.826889
12.687778
12.504223
13.010444
13.149555
14.548933
14.125533
13.783333
13.441133
12.953933
12.333333
15.233333
1
-0.082319
0
67,548,000
TSLA
2015-01-21T00:00:00
13.104667
13.245333
12.634
12.636667
62,295,000
13.3388
14.018333
14.00192
14.911227
15.245556
15.8264
15.259977
13.259115
13.313225
13.41507
13.788409
13.926128
14.569203
14.930402
15.093899
14.863165
13.114085
13.602162
13.756086
14.27654
14.723173
15.070298
15.518714
12.67381
12.661613
12.63445
12.853787
13.42442
13.413366
13.798444
15.021891
-0.543603
-0.456926
38.040976
14.173599
35.50289
13.293333
13.783333
15.183333
15.660334
20.946561
12.333333
15.045333
28.441509
21.427903
-116.22237
-71.558491
561,609,000
0.074905
-1
14.710727
14.018333
0.825357
15.669048
12.367619
0.524905
13.751862
14.801671
12.702052
15.233333
12.333333
13.783333
12.735333
12.529333
12.263333
13.001333
13.207333
14.548933
14.125533
13.783333
13.441133
12.953933
12.333333
15.233333
0
-0.011756
62,295,000
0
TSLA
2015-01-22T00:00:00
13.441333
13.549333
13.013333
13.133333
61,753,500
13.2766
13.9484
13.995466
14.859787
15.19792
15.784907
15.25801
13.295559
13.336517
13.419111
13.756857
13.888836
14.524973
14.891216
15.061175
14.849017
13.132727
13.547209
13.712964
14.218897
14.675694
15.023069
15.500618
12.959721
12.872645
12.737389
12.757402
13.34463
13.319535
13.701239
14.933861
-0.501241
-0.465789
37.534379
17.331574
32.867495
13.166
13.783333
15.056833
15.660334
28.798682
12.333333
14.883333
43.450969
29.642624
-65.829191
-56.549031
623,362,500
0.076331
0
14.707845
13.9484
0.811206
15.570813
12.325987
0.546762
13.722287
14.815811
12.628764
15.233333
12.333333
13.783333
12.994666
12.744
12.383334
13.355333
13.605999
14.548933
14.125533
13.783333
13.441133
12.953933
12.333333
15.233333
0
0.048635
61,753,500
0
TSLA
2015-01-23T00:00:00
13.419333
13.566667
13.222
13.352667
51,579,000
13.2144
13.8828
14.004747
14.8056
15.145182
15.7393
15.253287
13.320314
13.351575
13.419145
13.726173
13.85272
14.481614
14.852482
15.028663
14.834792
13.158679
13.496822
13.668646
14.162408
14.628889
14.976226
15.482323
13.263886
13.140782
12.912996
12.727096
13.278114
13.239592
13.609088
14.846911
-0.464094
-0.46545
37.016045
16.730095
31.260561
13.087
13.783333
14.937167
15.607
30.523117
12.333333
14.433333
51.714297
41.202259
-48.929146
-48.285703
571,783,500
0.103455
-1
14.705406
13.8828
0.797493
15.477787
12.287813
0.52381
13.693435
14.741054
12.645816
15.233333
12.333333
13.783333
13.334666
13.12
12.798667
13.655999
13.870666
14.548933
14.125533
13.783333
13.441133
12.953933
12.333333
15.233333
1
0.000026
51,579,000
0
TSLA
2015-01-26T00:00:00
13.77
13.908
13.403333
13.455333
48,517,500
13.213667
13.830433
14.006693
14.746227
15.098053
15.687587
15.249827
13.410251
13.427652
13.473123
13.730157
13.846357
14.453708
14.823996
15.003739
14.824197
13.259697
13.486079
13.650589
14.121797
14.5927
14.93723
15.467564
13.58379
13.448234
13.173932
12.772879
13.233753
13.17939
13.526413
14.762808
-0.401728
-0.452706
35.622753
20.373698
29.023049
13.120667
13.783333
14.693833
15.363667
45.815617
12.333333
14.318667
72.364003
55.84309
-12.352798
-27.635997
620,301,000
0.104953
0
14.703744
13.830433
0.76669
15.363812
12.297054
0.502
13.700727
14.704727
12.696727
15.233333
12.333333
13.783333
13.402667
13.238667
13.058
13.583333
13.747333
14.548933
14.125533
13.783333
13.441133
12.953933
12.333333
15.233333
0
0.058465
48,517,500
0
TSLA
2015-01-27T00:00:00
13.732
13.868667
13.553333
13.628
41,715,000
13.2388
13.757633
13.973947
14.688733
15.050676
15.637447
15.250423
13.474601
13.482988
13.51295
13.730325
13.83756
14.425406
14.795259
14.978556
14.813329
13.353939
13.476705
13.629458
14.082023
14.556751
14.898505
15.452461
13.802902
13.694596
13.434446
12.869659
13.205279
13.13681
13.452839
14.681539
-0.351319
-0.432428
34.328982
19.437519
27.689429
13.120667
13.783333
14.578
15.273
43.642047
12.333333
14.318667
70.449962
64.842754
-2.776709
-29.550038
578,586,000
0.079497
-1
14.702261
13.757633
0.696954
15.151541
12.363725
0.476952
13.703705
14.65761
12.7498
15.194
12.333333
13.763667
13.693778
13.479555
13.18911
13.984223
14.198445
14.518883
14.101225
13.763667
13.426108
12.945516
12.333333
15.194
1
0.008138
41,715,000
0
TSLA
2015-01-28T00:00:00
13.291333
13.758
13.228
13.740667
47,244,000
13.206267
13.669833
13.920827
14.61896
14.99944
15.579667
15.248953
13.437947
13.448142
13.478855
13.690417
13.795543
14.380932
14.755682
14.945146
14.798185
13.363491
13.432295
13.57695
14.027223
14.510452
14.852048
15.432967
13.7734
13.74034
13.573372
12.96261
13.176488
13.101232
13.38339
14.601519
-0.342974
-0.414538
33.703549
17.944988
30.276674
13.188666
13.783333
14.5025
15.273
37.927446
12.333333
14.253333
49.895841
64.236602
-26.407852
-50.104159
531,342,000
0.056346
-2
14.699827
13.669833
0.633665
14.937162
12.402504
0.491
13.664432
14.646432
12.682432
15.045333
12.333333
13.689333
13.718
13.567334
13.402667
13.882667
14.033333
14.405301
14.009349
13.689333
13.369317
12.913701
12.333333
15.045333
1
-0.034933
0
47,244,000
TSLA
2015-01-29T00:00:00
13.68
13.732
13.1
13.404667
53,221,500
13.289667
13.613067
13.874427
14.547653
14.971253
15.53154
15.251323
13.486358
13.490298
13.509801
13.68947
13.786655
14.353445
14.727375
14.920093
14.787059
13.449624
13.433263
13.558425
13.990401
14.47573
14.814431
15.417356
13.716129
13.730516
13.673802
13.076113
13.157912
13.077754
13.322683
14.524592
-0.301523
-0.391935
33.334205
16.33431
29.37699
13.188666
13.783333
14.428166
15.273
44.930796
12.333333
13.998667
80.864709
67.070171
-10.225685
-19.135291
584,563,500
0.10883
-1
14.69785
13.613067
0.573657
14.760381
12.465752
0.518095
13.665914
14.702105
12.629724
15.045333
12.333333
13.689333
13.425778
13.093555
12.895777
13.623556
13.955778
14.405301
14.009349
13.689333
13.369317
12.913701
12.333333
15.045333
0
0.028417
53,221,500
0
TSLA
2015-01-30T00:00:00
13.573333
13.831333
13.533333
13.597333
45,105,000
13.367867
13.550367
13.828107
14.48048
14.952596
15.4792
15.254553
13.503753
13.505395
13.519575
13.678912
13.770246
14.322852
14.697005
14.893425
14.774982
13.5012
13.429479
13.535264
13.952192
14.438943
14.775654
15.40066
13.637146
13.683388
13.717724
13.191847
13.143676
13.062098
13.268854
14.450471
-0.27412
-0.368372
32.695925
17.0753
28.096427
13.188666
13.783333
14.489166
15.273
47.005865
12.333333
13.908
78.746795
69.835782
13.540363
-21.253205
539,458,500
0.106682
-2
14.696004
13.550367
0.497418
14.545204
12.55553
0.512429
13.657097
14.681954
12.63224
14.883333
12.333333
13.608333
13.504
13.276
12.872
13.908
14.136
14.281533
13.909233
13.608333
13.307433
12.879033
12.333333
14.883333
1
-0.017561
0
45,105,000
TSLA
2015-02-02T00:00:00
14.062667
14.13
13.553333
13.598
62,238,000
13.487
13.522467
13.79792
14.418133
14.938267
15.434173
15.258497
13.615536
13.606717
13.603127
13.713799
13.79274
14.312649
14.680312
14.876974
14.767894
13.627527
13.47827
13.553307
13.935808
14.415524
14.747604
15.3888
13.745817
13.75521
13.815928
13.342228
13.146747
13.06057
13.226363
14.381199
-0.210491
-0.336796
31.265054
19.966396
25.756643
13.382
13.783333
14.4935
15.088
58.084822
12.333333
14.13
96.252326
85.287943
47.802311
-3.747674
601,696,500
0.13168
-1
14.694574
13.522467
0.447356
14.417178
12.627755
0.518333
13.695723
14.732389
12.659056
14.433333
12.333333
13.383333
13.646
13.460666
13.347999
13.758666
13.944
13.937733
13.631133
13.383333
13.135533
12.782733
12.333333
14.433333
0
0.043215
62,238,000
0
TSLA
2015-02-03T00:00:00
14.557333
14.691333
14.084667
14.214667
72,393,000
13.6632
13.550033
13.772693
14.37896
14.928187
15.392347
15.265243
13.803895
13.779557
13.749928
13.790484
13.851554
14.322244
14.677076
14.870645
14.765799
13.822133
13.576829
13.611723
13.941266
14.405499
14.730241
15.381823
14.084017
14.003854
14.015778
13.548945
13.178956
13.078659
13.199255
14.318576
-0.11878
-0.293193
29.417434
26.14046
23.462701
13.852333
13.783333
14.4935
15.088
61.883094
12.333333
14.691333
94.317225
89.772115
100.96834
-5.682775
674,089,500
0.1852
0
14.694214
13.550033
0.493343
14.53672
12.563347
0.531333
13.777781
14.840448
12.715114
14.691333
12.333333
13.512333
13.915333
13.700667
13.338667
14.277334
14.492
14.134845
13.790577
13.512333
13.234089
12.837945
12.333333
14.691333
0
0.094963
72,393,000
0
TSLA
2015-02-04T00:00:00
14.57
14.765333
14.453333
14.552667
49,581,000
13.809733
13.574267
13.7536
14.338747
14.921253
15.351173
15.269967
13.957116
13.923273
13.876093
13.861349
13.906819
14.33196
14.674258
14.864691
14.763851
13.987006
13.673968
13.673054
13.948758
14.396073
14.713957
15.374905
14.459923
14.329213
14.2533
13.786591
13.236125
13.1131
13.185505
14.262375
-0.044563
-0.243467
27.852162
26.030391
22.396608
13.932667
13.763667
14.443
15.088
76.937485
12.469333
14.765333
91.492446
94.020666
108.033667
-8.507554
723,670,500
0.151664
1
14.693991
13.574267
0.531453
14.637173
12.511361
0.461952
13.85323
14.777135
12.929326
14.765333
12.333333
13.549333
14.444444
14.197556
13.837779
14.804221
15.05111
14.191381
13.836309
13.549333
13.262357
12.853781
12.333333
14.765333
0
0.138732
49,581,000
0
TSLA
2015-02-05T00:00:00
14.732667
15.032
14.642667
14.658667
52,843,500
13.938867
13.607733
13.750293
14.309693
14.915484
15.312367
15.27075
14.112226
14.070436
14.007874
13.940559
13.970346
14.347674
14.675795
14.862077
14.76354
14.154812
13.784292
13.748367
13.964206
14.39111
14.701709
15.369559
14.780202
14.635207
14.501479
14.038565
13.319304
13.163124
13.185041
14.212733
0.027069
-0.18936
26.923925
28.171433
20.883429
14.066
13.689333
14.443
15.088
79.342992
12.469333
15.032
88.319488
91.376386
116.588811
-11.680512
776,514,000
0.147059
2
14.694065
13.607733
0.582495
14.772723
12.442743
0.467571
13.936986
14.872129
13.001843
15.032
12.333333
13.682666
14.596222
14.427111
14.284222
14.739111
14.908222
14.395114
14.001109
13.682666
13.364224
12.910848
12.333333
15.032
0
0.175462
52,843,500
0
TSLA
2015-02-06T00:00:00
14.490667
14.893333
14.433333
14.8
48,658,500
14.046
13.6302
13.736827
14.270547
14.903831
15.288033
15.273873
14.187914
14.146842
14.08215
13.990569
14.010371
14.353282
14.670923
14.854722
14.760825
14.255139
13.868381
13.805319
13.971303
14.379931
14.685438
15.361797
14.872548
14.790459
14.673824
14.26254
13.416483
13.221377
13.193534
14.168105
0.063577
-0.138772
25.545351
26.268416
22.546801
14.066
13.689333
14.443
15.088
73.333331
12.469333
15.032
78.876215
86.229383
90.385233
-21.123785
727,855,500
0.146229
1
14.693709
13.6302
0.608197
14.846595
12.413805
0.477381
13.989718
14.94448
13.034956
15.032
12.333333
13.682666
14.802444
14.572889
14.413112
14.962222
15.191777
14.395114
14.001109
13.682666
13.364224
12.910848
12.333333
15.032
1
0.105988
0
48,658,500
TSLA
2015-02-09T00:00:00
14.498667
14.528667
14.132667
14.358667
52,086,000
14.118867
13.666267
13.731947
14.229733
14.887956
15.259193
15.27708
14.250065
14.21081
14.146229
14.03676
14.047932
14.358983
14.66639
14.847672
14.758217
14.337443
13.951092
13.863922
13.980249
14.369269
14.669807
15.354084
14.807321
14.807334
14.768427
14.444705
13.522418
13.285545
13.209784
14.127955
0.092094
-0.092599
23.858464
24.720276
25.692713
14.066
13.682666
14.711167
15.088
75.034291
12.634
15.032
77.759263
81.651655
66.826379
-22.240737
779,941,500
0.200512
2
14.693344
13.666267
0.638038
14.942342
12.390191
0.471952
14.038189
14.982094
13.094284
15.032
12.333333
13.682666
14.605778
14.318223
14.145778
14.778223
15.065778
14.395114
14.001109
13.682666
13.364224
12.910848
12.333333
15.032
0
0.146058
52,086,000
0
TSLA
2015-02-10T00:00:00
14.419333
14.7
14.333333
14.503333
80,857,500
14.1876
13.7132
13.74848
14.186867
14.874791
15.229133
15.28256
14.283919
14.248723
14.188245
14.071539
14.076501
14.36135
14.659889
14.83919
14.754845
14.392073
14.022813
13.916798
13.987684
14.356937
14.653176
15.345549
14.653104
14.710515
14.781301
14.577237
13.630749
13.350804
13.232047
14.091407
0.107058
-0.052668
22.392601
25.941769
24.266627
14.066
13.682666
14.7355
15.088
70.722988
13.013333
15.032
69.649955
75.428477
71.027599
-30.350045
699,084,000
0.158624
1
14.69255
13.7132
0.657882
15.028963
12.397437
0.454476
14.074489
14.983441
13.165536
15.032
12.333333
13.682666
14.386667
14.244666
13.990666
14.640667
14.782668
14.395114
14.001109
13.682666
13.364224
12.910848
12.333333
15.032
1
0.079587
0
80,857,500
TSLA
2015-02-11T00:00:00
14.186667
14.316
13.818667
14.147333
146,536,500
14.277133
13.7417
13.752533
14.144573
14.8548
15.19512
15.287323
14.264468
14.23744
14.188002
14.082006
14.084976
14.354499
14.647435
14.826268
14.749191
14.391903
14.067905
13.950505
13.987676
14.338828
14.632533
15.334644
14.439613
14.528466
14.692566
14.649989
13.729949
13.410676
13.25703
14.057103
0.099002
-0.022334
21.611663
23.628054
29.744234
14.282666
13.682666
14.621833
15.088
62.146911
13.1
15.032
56.24573
67.884983
35.936408
-43.75427
552,547,500
0.201544
0
14.689907
13.7417
0.665779
15.073257
12.410143
0.459095
14.085172
15.003363
13.166982
15.032
12.333333
13.682666
14.484222
14.268444
14.117555
14.635111
14.850889
14.395114
14.001109
13.682666
13.364224
12.910848
12.333333
15.032
1
0.022357
146,536,500
0
TSLA
2015-02-12T00:00:00
13.525333
13.539333
12.885333
12.904667
234,744,000
14.261667
13.775667
13.731013
14.106227
14.826036
15.157493
15.285977
14.116641
14.107966
14.086053
14.031399
14.041926
14.321983
14.617906
14.800507
14.737013
14.255212
14.047299
13.933028
13.963392
14.303842
14.599468
15.317112
14.056679
14.178592
14.425411
14.626755
13.799964
13.452088
13.276642
14.022179
0.038806
-0.010106
22.268522
19.558193
36.974663
13.958666
13.682666
14.534166
15.088
51.429597
12.885333
15.032
29.813683
51.903122
-41.128275
-70.186317
317,803,500
0.28963
-1
14.680243
13.775667
0.63426
15.044186
12.507147
0.527429
14.031854
15.086712
12.976997
15.032
12.469333
13.750666
14.107112
13.898223
13.609779
14.395556
14.604444
14.42721
14.053061
13.750666
13.448271
13.017743
12.469333
15.032
1
-0.026686
234,744,000
0
TSLA
2015-02-13T00:00:00
13.584667
13.732667
13.394
13.526667
92,865,000
14.2628
13.815333
13.712747
14.069347
14.810124
15.126653
15.284603
14.010247
14.012821
14.008917
13.990787
14.006753
14.293069
14.590716
14.776431
14.725547
14.132122
14.029108
13.92177
13.942939
14.271175
14.568323
15.300184
13.681366
13.824115
14.102876
14.541802
13.847303
13.478169
13.291552
13.986809
-0.004065
-0.008897
22.444165
21.28644
35.271919
13.958666
13.682666
14.463833
15.088
47.287279
12.885333
15.032
32.57768
39.545697
-21.824319
-67.42232
410,668,500
0.31405
0
14.676658
13.815333
0.59292
15.001173
12.629494
0.515572
13.989265
15.020408
12.958122
15.032
12.469333
13.750666
13.316667
13.094
12.662666
13.748
13.970667
14.42721
14.053061
13.750666
13.448271
13.017743
12.469333
15.032
0
0.031515
92,865,000
0
TSLA
2015-02-17T00:00:00
13.623333
13.713333
13.433333
13.713333
59,694,000
14.218867
13.852933
13.706587
14.03608
14.775973
15.095947
15.283477
13.932864
13.942005
13.949596
13.957382
13.977259
14.266805
14.565259
14.753598
14.71458
14.015855
14.010822
13.914892
13.925448
14.239943
14.538554
15.283654
13.433551
13.559616
13.81319
14.415413
13.877603
13.492671
13.302082
13.951137
-0.034523
-0.014023
22.607262
20.448012
33.882633
13.958666
13.682666
14.337333
15.088
48.409746
12.885333
15.032
34.37888
32.256748
-26.127546
-65.62112
470,362,500
0.312102
1
14.674447
13.852933
0.552362
14.957658
12.748209
0.513048
13.954414
14.98051
12.928319
15.032
12.469333
13.750666
13.570445
13.408223
13.231778
13.746889
13.909112
14.42721
14.053061
13.750666
13.448271
13.017743
12.469333
15.032
0
0.081119
0
59,694,000
TSLA
2015-02-18T00:00:00
13.630667
13.744667
13.506667
13.611333
40,704,000
14.1262
13.8947
13.712587
14.00432
14.746071
15.06416
15.281327
13.872424
13.885398
13.90053
13.927681
13.950598
14.241858
14.540664
14.731361
14.703795
13.908909
13.989654
13.909052
13.90955
14.209804
14.509539
15.267208
13.360217
13.428996
13.607627
14.266445
13.895678
13.498659
13.308681
13.915169
-0.057407
-0.022699
22.681544
20.194579
32.703505
13.958666
13.682666
14.261167
15.088
55.687152
12.885333
15.032
34.720515
33.892358
-29.896482
-65.279485
511,066,500
0.300945
2
14.672956
13.8947
0.496989
14.888679
12.900721
0.492191
13.923581
14.907962
12.9392
15.032
12.634
13.833
13.59
13.466667
13.31
13.746666
13.87
14.466072
14.115964
13.833
13.550036
13.147172
12.634
15.032
0
0.123125
40,704,000
0
TSLA
2015-02-19T00:00:00
14.114
14.162667
13.583333
13.666667
77,311,500
14.0806
13.945167
13.73248
13.98832
14.722116
15.040667
15.279693
13.92074
13.926962
13.933372
13.944619
13.963167
14.236844
14.529436
14.719136
14.697926
13.906691
14.01054
13.93993
13.913851
14.19317
14.490724
15.255593
13.557225
13.52042
13.563769
14.146477
13.918502
13.507723
13.317406
13.880678
-0.036126
-0.025385
21.773168
24.5382
29.969495
13.889333
13.682666
14.141333
15.088
57.05003
12.885333
15.032
57.236056
42.111817
6.723182
-42.763944
588,378,000
0.319383
3
14.671443
13.945167
0.4626
14.870366
13.019967
0.488429
13.941716
14.918574
12.964859
15.032
12.885333
13.958666
13.627334
13.51
13.389334
13.748
13.865334
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
0
0.158425
77,311,500
0
TSLA
2015-02-20T00:00:00
14.474
14.506667
13.987333
14.052
89,731,500
14.054734
13.9968
13.7976
13.991987
14.700258
15.021007
15.28297
14.031392
14.026424
14.016545
13.992744
14.002462
14.246144
14.527977
14.714282
14.695698
13.978218
14.060905
13.99697
13.932897
14.186641
14.479503
15.247576
13.947074
13.826079
13.695825
14.085437
13.957284
13.527345
13.332308
13.848889
0.009677
-0.018372
20.228134
27.652363
27.731394
13.792666
13.682666
14.116167
15.088
63.518119
12.885333
15.032
74.006228
55.320933
53.728467
-25.993772
678,109,500
0.34193
4
14.670824
13.9968
0.461033
14.918865
13.074735
0.504238
13.99241
15.000887
12.983934
15.032
12.885333
13.958666
13.953334
13.744
13.373999
14.323334
14.532668
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
0
0.187814
89,731,500
0
TSLA
2015-02-23T00:00:00
13.822667
14.546667
13.755333
14.377333
127,497,000
13.987934
14.016967
13.838853
13.979253
14.668924
14.995727
15.284967
13.989647
13.989377
13.986718
13.977283
13.988632
14.229537
14.509416
14.696627
14.687011
13.936024
14.044321
13.998899
13.926257
14.163546
14.455773
15.233045
14.143966
14.020667
13.805657
14.02135
13.991007
13.546413
13.346208
13.816892
-0.006506
-0.015999
19.22797
24.633618
27.904559
13.792666
13.750666
13.695833
14.833
46.564887
12.885333
15.032
43.664633
58.302306
8.269817
-56.335367
550,612,500
0.250538
3
14.667066
14.016967
0.442908
14.902784
13.13115
0.519572
13.976244
15.015387
12.937101
15.032
12.885333
13.958666
14.322667
14.138666
13.803333
14.658
14.842001
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
1
0.112003
0
127,497,000
TSLA
2015-02-24T00:00:00
13.607333
13.819333
13.446667
13.819333
99,054,000
13.8988
14.008833
13.868293
13.971613
14.637973
14.970013
15.293473
13.913184
13.919914
13.928351
13.943651
13.959301
14.205137
14.485677
14.675056
14.676268
13.866824
14.005308
13.981089
13.911672
14.13561
14.42828
15.216353
14.07322
14.02144
13.837086
13.94154
14.013821
13.562862
13.357265
13.783865
-0.036288
-0.020057
18.836953
23.330365
30.77137
13.716
13.750666
13.583333
14.833
35.22091
12.885333
15.032
33.633548
50.434803
-53.620186
-66.366452
451,558,500
0.21986
2
14.663431
14.008833
0.449132
14.907098
13.110569
0.501524
13.94111
14.944158
12.938061
15.032
12.885333
13.958666
14.041556
13.536444
13.250222
14.327778
14.83289
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
1
0.046624
0
99,054,000
TSLA
2015-02-25T00:00:00
13.584
13.809333
13.505333
13.662667
58,642,500
13.815267
14.001433
13.89984
13.964787
14.613787
14.945693
15.30064
13.847347
13.858839
13.875374
13.910955
13.930432
14.180779
14.461949
14.653451
14.6654
13.809588
13.964848
13.959221
13.896472
14.107873
14.400834
15.199343
13.832583
13.885594
13.799347
13.852856
14.024221
13.577768
13.365887
13.749963
-0.06107
-0.028259
18.473865
22.30298
29.41631
13.716
13.750666
13.554667
14.833
34.711597
12.885333
15.032
32.546582
36.614921
-49.931506
-67.453418
392,916,000
0.196246
1
14.661243
14.001433
0.455113
14.911659
13.091208
0.500953
13.907099
14.909005
12.905194
15.032
12.885333
13.958666
13.624444
13.429556
13.251778
13.802222
13.997111
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
1
-0.009508
0
58,642,500
TSLA
2015-02-26T00:00:00
13.812667
14.072667
13.481333
13.6
97,093,500
13.777867
14.0275
13.92816
13.96504
14.583538
14.916207
15.308147
13.840411
13.850444
13.865727
13.90202
13.921373
14.166343
14.444863
14.636802
14.656915
13.809115
13.94687
13.952515
13.890506
14.086791
14.378398
15.184537
13.667042
13.767524
13.781832
13.778175
14.028424
13.595167
13.375149
13.716344
-0.061548
-0.034917
17.538822
24.180391
26.931901
13.970334
13.833
13.554667
14.833
36.021068
12.885333
14.893333
46.181955
37.454028
-30.182468
-53.818045
490,009,500
0.219333
2
14.658405
14.0275
0.42632
14.88014
13.17486
0.510191
13.898106
14.918487
12.877724
15.032
12.885333
13.958666
13.632888
13.456444
13.328889
13.760444
13.936888
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
0
0.042547
97,093,500
0
TSLA
2015-02-27T00:00:00
13.556
13.903333
13.52
13.793333
58,231,500
13.780933
14.0213
13.932747
13.964107
14.550773
14.881627
15.31254
13.783529
13.796909
13.818076
13.870564
13.893267
14.142408
14.421471
14.6154
14.64596
13.768776
13.901965
13.923887
13.874465
14.059751
14.351463
15.167103
13.565867
13.633657
13.727042
13.703214
14.018389
13.609878
13.382387
13.682263
-0.081697
-0.044273
16.670568
22.83408
25.432392
13.99
13.958666
13.538333
14.833
35.861224
12.885333
14.7
36.958119
38.562219
-48.589794
-63.041881
431,778,000
0.162915
1
14.656198
14.0213
0.432497
14.886293
13.156307
0.504715
13.865524
14.874953
12.856095
15.032
12.885333
13.958666
13.788889
13.505111
13.197555
14.096445
14.380223
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
1
-0.013159
0
58,231,500
TSLA
2015-03-02T00:00:00
13.155333
13.556
13.055333
13.513333
118,831,500
13.738
14.0004
13.922187
13.963467
14.511129
14.839433
15.314777
13.65789
13.680259
13.716116
13.805543
13.836503
14.103699
14.388152
14.586488
14.631128
13.65503
13.819492
13.864086
13.842749
14.023029
14.317279
15.145638
13.404024
13.450766
13.57063
13.611702
13.98407
13.614628
13.383031
13.646436
-0.128514
-0.061121
16.748854
21.175722
30.325768
13.801
13.958666
13.474666
14.833
31.837026
12.885333
14.7
14.878738
32.672937
-96.362802
-85.121262
312,946,500
0.133619
0
14.650092
14.0004
0.46422
14.92884
13.07196
0.512191
13.797887
14.822268
12.773505
15.032
12.885333
13.958666
13.659778
13.416223
13.276445
13.799555
14.04311
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
1
-0.060722
0
118,831,500
TSLA
2015-03-03T00:00:00
13.304
13.349333
13.021333
13.120667
66,484,500
13.706067
13.962467
13.903547
13.95512
14.465333
14.799427
15.318433
13.587112
13.611848
13.652713
13.759948
13.795541
14.072338
14.359622
14.561092
14.617923
13.576121
13.753168
13.816533
13.816887
13.991262
14.286875
15.12563
13.261656
13.305555
13.399756
13.525792
13.935318
13.613
13.378879
13.609898
-0.151869
-0.079271
16.881507
20.143576
29.352888
13.784
13.958666
13.435166
14.833
35.197317
12.885333
14.546667
25.200642
25.679166
-93.008339
-74.799358
379,431,000
0.133523
1
14.647035
13.962467
0.489189
14.940846
12.984088
0.509429
13.75085
14.769708
12.731992
15.032
12.885333
13.958666
13.255555
12.955111
12.754889
13.455777
13.756222
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
0
-0.001085
66,484,500
0
TSLA
2015-03-04T00:00:00
13.496
13.501333
13.147333
13.283333
63,330,000
13.6926
13.9094
13.894107
13.934027
14.423858
14.761533
15.32206
13.568889
13.590785
13.628604
13.735953
13.7725
14.049737
14.336895
14.540001
14.60676
13.537927
13.708743
13.785184
13.798883
13.965753
14.261064
15.107497
13.226375
13.263409
13.312208
13.458024
13.884137
13.609948
13.372244
13.573777
-0.153121
-0.094041
16.607834
21.365693
27.779137
13.784
13.958666
13.452
14.833
40.733455
12.885333
14.546667
36.757643
25.612341
-68.881741
-63.242357
442,761,000
0.146481
2
14.64455
13.9094
0.478717
14.866834
12.951967
0.49181
13.726579
14.710198
12.742959
15.032
12.885333
13.958666
13.224888
13.100444
12.896888
13.428444
13.552889
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
0
0.049911
63,330,000
0
TSLA
2015-03-05T00:00:00
13.375333
13.746
13.343333
13.523333
73,155,000
13.618733
13.849667
13.897467
13.909147
14.378462
14.723947
15.323573
13.530178
13.551612
13.589639
13.703169
13.741948
14.02329
14.311591
14.516938
14.594507
13.480242
13.657879
13.745278
13.776973
13.938161
14.233615
15.088126
13.262541
13.264771
13.277064
13.394463
13.829197
13.605208
13.362139
13.537832
-0.161983
-0.107629
15.747252
23.793636
26.06713
13.784
13.958666
13.452
14.833
47.645945
13.021333
14.546667
23.208032
28.388772
-50.821677
-76.791968
369,606,000
0.116291
1
14.641393
13.849667
0.466324
14.782314
12.917019
0.427619
13.693127
14.548365
12.837888
15.032
12.885333
13.958666
13.381556
13.261778
13.027555
13.615778
13.735556
14.525386
14.211973
13.958666
13.70536
13.34472
12.885333
15.032
1
-0.006738
0
73,155,000
TSLA
2015-03-06T00:00:00
12.925333
13.383333
12.81
13.280667
100,686,000
13.463867
13.7593
13.86728
13.870853
14.320862
14.69526
15.3231
13.409209
13.437743
13.487438
13.632457
13.679132
13.980233
14.27511
14.485421
14.577898
13.354169
13.569848
13.670498
13.738392
13.89992
14.197999
15.064263
13.189289
13.184365
13.18172
13.304516
13.758546
13.591492
13.344783
13.500359
-0.202977
-0.126699
15.9699
21.739272
31.848181
13.441334
13.921
13.486
14.833
40.782848
12.81
14.546667
6.641033
22.202236
-108.329399
-93.358967
268,920,000
0.095393
0
14.635538
13.7593
0.461296
14.681891
12.836709
0.444381
13.620003
14.508766
12.731241
14.893333
12.81
13.851667
13.488222
13.230444
13.085555
13.633111
13.890889
14.401667
14.0975
13.851667
13.605834
13.255834
12.81
14.893333
1
-0.055138
0
100,686,000
TSLA
2015-03-09T00:00:00
12.725333
12.966
12.55
12.959333
101,050,500
13.354133
13.671033
13.83336
13.830733
14.264773
14.672787
15.320243
13.272434
13.308214
13.370191
13.549991
13.605763
13.931021
14.234327
14.450568
14.559465
13.219891
13.471375
13.582656
13.69347
13.857933
14.15899
15.038415
12.979173
13.017468
13.015559
13.183721
13.670181
13.566511
13.320138
13.460737
-0.248736
-0.151106
16.599404
20.3653
33.785456
13.311334
13.791
13.486
14.833
37.988244
12.55
14.546667
8.781286
12.876784
-139.89051
-91.218714
167,869,500
0.103911
-1
14.62902
13.671033
0.482398
14.635829
12.706237
0.454095
13.534797
14.442987
12.626606
14.7
12.55
13.625
13.039556
12.695778
12.466223
13.269111
13.612888
14.1926
13.8787
13.625
13.3713
13.0101
12.55
14.7
1
-0.096245
0
101,050,500
TSLA
2015-03-10T00:00:00
12.688
12.9
12.506667
12.564
83,695,500
13.2622
13.5805
13.778373
13.788147
14.20488
14.648293
15.31539
13.155547
13.195448
13.265239
13.471628
13.535166
13.882275
14.193634
14.415666
14.540843
13.098776
13.377752
13.494552
13.648657
13.816439
14.119687
15.012223
12.731563
12.81765
12.841281
13.043234
13.568349
13.53151
13.289413
13.419021
-0.284731
-0.177831
17.253378
19.133929
32.408774
13.289667
13.769333
13.486
14.833
37.491161
12.506667
14.546667
8.888853
8.103724
-132.52947
-91.111147
84,174,000
0.075035
-2
14.623549
13.5805
0.488763
14.558026
12.602974
0.465191
13.454149
14.38453
12.523768
14.7
12.506667
13.603333
12.747111
12.528222
12.331112
12.944222
13.16311
14.182373
13.862147
13.603333
13.34452
12.97604
12.506667
14.7
1
-0.130911
83,695,500
0
TSLA
2015-03-11T00:00:00
12.916
13.078667
12.734
12.743333
74,623,500
13.1954
13.505333
13.71272
13.742707
14.15688
14.62432
15.31087
13.107638
13.144639
13.21151
13.421116
13.487537
13.844382
14.160012
14.38597
14.524675
13.03583
13.314467
13.428215
13.614455
13.782521
14.085385
14.988349
12.632118
12.7054
12.748361
12.919847
13.464501
13.49254
13.256441
13.376337
-0.2915
-0.200565
17.373151
20.749751
30.440092
13.205
13.769333
13.582666
14.833
32.947448
12.506667
14.546667
20.065355
12.578498
-90.97662
-79.934645
158,797,500
0.100562
-1
14.619269
13.505333
0.468133
14.441599
12.569068
0.451714
13.402897
14.306326
12.499468
14.546667
12.506667
13.526667
12.698222
12.496445
12.30489
12.889777
13.091555
14.065227
13.767387
13.526667
13.285947
12.943227
12.506667
14.546667
0
-0.059895
74,623,500
0
TSLA
2015-03-12T00:00:00
12.738
12.963333
12.65
12.916667
62,239,500
13.087933
13.4329
13.63944
13.69652
14.105644
14.6008
15.30404
13.03371
13.070705
13.138662
13.359015
13.429881
13.800994
14.12259
14.353336
14.506898
12.952667
13.241387
13.353237
13.575055
13.745182
14.048032
14.962748
12.620363
12.644461
12.680429
12.80829
13.355995
13.447427
13.220453
13.332282
-0.30768
-0.221988
17.639232
19.715319
30.259057
13.126334
13.769333
13.817833
14.833
23.939187
12.506667
14.546667
11.339842
13.43135
-97.343653
-88.660158
96,558,000
0.050482
-2
14.615344
13.4329
0.469236
14.371372
12.494427
0.437
13.339574
14.213574
12.465574
14.546667
12.506667
13.526667
12.909556
12.740445
12.564889
13.085111
13.254222
14.065227
13.767387
13.526667
13.285947
12.943227
12.506667
14.546667
1
-0.098877
0
62,239,500
TSLA
2015-03-13T00:00:00
12.578667
12.783333
12.488
12.596667
81,514,500
12.9902
13.385567
13.55328
13.651787
14.057556
14.574933
15.296853
12.942701
12.981243
13.052509
13.288074
13.364403
13.75306
14.081961
14.318194
14.487711
12.860073
13.160032
13.271639
13.531217
13.704998
14.00799
14.93563
12.605247
12.599903
12.598143
12.703989
13.242104
13.394038
13.181269
13.286671
-0.329561
-0.243503
18.18287
18.765713
31.443658
13.117
13.76
13.848167
14.592666
28.088335
12.488
14.072667
5.721502
12.375566
-112.610357
-94.278498
15,043,500
-0.102259
-3
14.609794
13.385567
0.505748
14.397062
12.374071
0.401571
13.267106
14.070249
12.463964
14.546667
12.488
13.517334
12.783778
12.604222
12.470444
12.917555
13.097111
14.060822
13.760256
13.517334
13.274411
12.928555
12.488
14.546667
1
-0.131712
0
81,514,500
TSLA
2015-03-16T00:00:00
13.046667
13.060667
12.653333
12.8
84,432,000
12.979333
13.358667
13.49552
13.616173
14.012204
14.551753
15.292007
12.963495
12.993138
13.05161
13.266128
13.339961
13.725358
14.054716
14.293016
14.473372
12.870339
13.127756
13.232669
13.507487
13.678396
13.977727
14.91324
12.707543
12.675569
12.607056
12.646314
13.141784
13.342064
13.145195
13.241672
-0.305615
-0.255925
17.896506
21.791868
28.98951
13.117
13.690667
13.877666
14.592666
40.93166
12.488
14.072667
35.254543
17.438629
-62.540707
-64.745457
99,475,500
-0.061427
-2
14.605395
13.358667
0.508898
14.376463
12.34087
0.409143
13.246112
14.064398
12.427827
14.546667
12.488
13.517334
12.616666
12.45
12.321334
12.745333
12.911999
14.060822
13.760256
13.517334
13.274411
12.928555
12.488
14.546667
0
-0.059128
84,432,000
0
TSLA
2015-03-17T00:00:00
12.982
13.247333
12.929333
13.028667
73,411,500
12.947133
13.3266
13.434853
13.5834
13.964773
14.52468
15.28766
12.967196
12.991113
13.040901
13.240298
13.312426
13.696207
14.026487
14.267055
14.458533
12.870824
13.091883
13.193167
13.482618
13.651285
13.946643
14.890255
12.838102
12.7963
12.68252
12.621842
13.05492
13.291206
13.111746
13.197143
-0.28853
-0.262446
17.139328
23.731027
27.466392
13.117
13.594
13.877666
14.592666
40.391598
12.488
14.072667
31.173765
24.049937
-39.865962
-68.826235
26,064,000
-0.104063
-3
14.601432
13.3266
0.511542
14.349685
12.303515
0.410143
13.220959
14.041244
12.400673
14.546667
12.488
13.517334
12.920222
12.779778
12.512888
13.187112
13.327557
14.060822
13.760256
13.517334
13.274411
12.928555
12.488
14.546667
1
-0.096772
0
73,411,500
TSLA
2015-03-18T00:00:00
13.380667
13.392
12.874
12.997333
72,313,500
12.9356
13.3141
13.393307
13.570893
13.922347
14.50442
15.28633
13.04989
13.061941
13.093173
13.253059
13.317675
13.683833
14.009492
14.249503
14.447808
12.949649
13.097032
13.188999
13.474667
13.635914
13.923989
14.87128
13.086751
13.008319
12.86187
12.652683
12.99292
13.249455
13.085495
13.154811
-0.240053
-0.257967
16.069352
24.085216
25.148502
12.94
13.594
13.874333
14.490667
43.459836
12.488
13.903333
63.07116
43.16649
-14.477961
-36.92884
98,377,500
-0.061541
-2
14.598503
13.3141
0.506753
14.327606
12.300594
0.404905
13.236169
14.045978
12.42636
14.546667
12.488
13.517334
13.052889
12.858445
12.734889
13.176444
13.370888
14.060822
13.760256
13.517334
13.274411
12.928555
12.488
14.546667
0
-0.028475
72,313,500
0
TSLA
2015-03-19T00:00:00
13.043333
13.639333
12.968667
13.466667
127,128,000
12.9024
13.260567
13.347573
13.550053
13.878907
14.477993
15.283233
13.048579
13.058558
13.085505
13.233993
13.296572
13.658715
13.984066
14.225618
14.433833
12.969236
13.071244
13.162078
13.453979
13.612782
13.895056
14.848961
13.222143
13.143251
12.998449
12.697465
12.942936
13.209785
13.062642
13.113411
-0.226247
-0.251623
15.358339
25.432091
22.500906
13.063666
13.517334
13.874333
14.490667
42.423653
12.488
13.746
44.144115
46.12968
-9.032578
-55.855885
-28,750,500
-0.154982
-3
14.591972
13.260567
0.473249
14.207065
12.314068
0.425428
13.217804
14.06866
12.366947
14.546667
12.488
13.517334
13.215556
13.039111
12.697555
13.557111
13.733556
14.060822
13.760256
13.517334
13.274411
12.928555
12.488
14.546667
1
-0.069938
0
127,128,000