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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.