Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
TSLA	2015-03-20T00:00:00	13.205333	13.266	13.041333	13.163333	64,042,500	12.9304	13.197133	13.334773	13.532893	13.849076	14.45322	15.281263	13.079929	13.085244	13.10394	13.231388	13.289554	13.640935	13.963573	14.205415	14.421609	13.024315	13.065984	13.151136	13.44046	13.595057	13.869855	14.828286	13.286471	13.242918	13.114126	12.761536	12.907656	13.174695	13.045045	13.073712	-0.199929	-0.241285	14.698113	24.50152	21.677588	13.063666	13.517334	13.982666	14.466667	50.794999	12.488	13.746	57.021671	54.745649	-7.682921	-42.978329	35,292,000	-0.186372	-2	14.589045	13.197133	0.377352	13.951836	12.44243	0.405714	13.216616	14.028044	12.405188	14.546667	12.488	13.517334	13.217111	12.794889	12.546445	13.465555	13.887777	14.060822	13.760256	13.517334	13.274411	12.928555	12.488	14.546667	0	-0.005039	64,042,500	0
TSLA	2015-03-23T00:00:00	13.308667	13.366667	13.164667	13.233333	39,474,000	12.988733	13.171433	13.323733	13.51824	13.820809	14.438527	15.27884	13.125677	13.125867	13.135437	13.238413	13.291024	13.627905	13.946339	14.187657	14.410535	13.093091	13.076606	13.149128	13.431667	13.580835	13.847191	14.808658	13.318427	13.301069	13.219262	12.842786	12.887147	13.145171	13.033238	13.036085	-0.168788	-0.226785	14.332006	25.368367	20.935842	13.063666	13.517334	13.820666	14.389666	50.075295	12.488	13.746	65.235852	55.467213	13.763751	-34.764148	74,766,000	-0.119973	-1	14.587381	13.171433	0.34894	13.869314	12.473553	0.396714	13.225383	14.018811	12.431954	14.072667	12.488	13.280334	13.170889	13.075777	12.946222	13.300444	13.395555	13.698686	13.467324	13.280334	13.093343	12.827119	12.488	14.072667	0	0.050475	39,474,000	0
TSLA	2015-03-24T00:00:00	13.448	13.586	13.316667	13.438667	54,748,500	13.064733	13.163467	13.31672	13.511653	13.796293	14.41116	15.27669	13.190142	13.184436	13.183523	13.257466	13.303099	13.62085	13.933225	14.17301	14.400958	13.176594	13.102946	13.158687	13.428912	13.571025	13.827576	14.790441	13.381205	13.376679	13.340339	12.946462	12.881565	13.12272	13.027848	13.001014	-0.131352	-0.207699	14.505787	27.9552	19.927666	13.063666	13.517334	13.820666	14.249	49.212249	12.488	13.746	76.311586	66.189703	40.171808	-23.688414	129,514,500	-0.115489	0	14.585331	13.163467	0.340173	13.843813	12.48312	0.391238	13.246584	14.02906	12.464108	14.072667	12.488	13.280334	13.28	13.193334	13.078001	13.395334	13.482	13.698686	13.467324	13.280334	13.093343	12.827119	12.488	14.072667	0	0.097686	54,748,500	0
TSLA	2015-03-25T00:00:00	12.953333	13.239333	12.846667	13.218	85,956,000	13.068467	13.131933	13.289627	13.501107	13.766089	14.38196	15.27302	13.14278	13.142418	13.148109	13.229818	13.276194	13.594673	13.907438	14.148858	14.386553	13.156339	13.082933	13.130734	13.407018	13.548841	13.798709	14.767323	13.312269	13.317895	13.345858	13.021925	12.871894	13.097186	13.022424	12.966563	-0.139985	-0.194156	13.5656	25.129492	25.813743	13.063666	13.517334	13.820666	13.996	43.831616	12.488	13.639333	40.416894	60.654778	-19.940787	-59.583106	43,558,500	-0.120424	-1	14.580734	13.131933	0.328157	13.788248	12.475618	0.405428	13.218656	14.029512	12.407799	14.072667	12.488	13.280334	13.450222	13.314444	13.180888	13.583778	13.719556	13.698686	13.467324	13.280334	13.093343	12.827119	12.488	14.072667	1	0.037564	0	85,956,000
TSLA	2015-03-26T00:00:00	12.694	12.986	12.646667	12.928	61,920,000	13.064067	13.076	13.232827	13.482653	13.736489	14.349793	15.269057	13.053024	13.060887	13.078246	13.181107	13.23141	13.559353	13.875506	14.120049	14.369712	13.088255	13.041225	13.084917	13.375366	13.520629	13.765284	14.741661	13.082788	13.136223	13.225575	13.053985	12.85092	13.063463	13.013898	12.93185	-0.165841	-0.188493	13.160155	23.67519	27.730796	13.143	13.517334	13.820666	13.863333	46.418999	12.488	13.639333	17.892335	44.873605	-47.459726	-82.107665	-18,361,500	-0.159586	-2	14.576913	13.076	0.300164	13.676329	12.475671	0.388714	13.168688	13.946117	12.39126	13.903333	12.488	13.195666	13.013111	12.786889	12.620445	13.179555	13.405777	13.569314	13.362676	13.195666	13.028657	12.790881	12.488	13.903333	1	-0.014029	0	61,920,000
TSLA	2015-03-27T00:00:00	12.333333	12.619333	12.093333	12.604667	129,073,500	13.039533	13.014867	13.1472	13.4724	13.710391	14.311993	15.262567	12.909086	12.928605	12.963644	13.104037	13.162327	13.511273	13.834922	14.084669	14.34945	12.955394	12.970495	13.015725	13.330295	13.483703	13.725354	14.71245	12.703509	12.819287	12.976885	13.019524	12.81052	13.016691	12.998364	12.895553	-0.212979	-0.19339	13.869686	21.322811	34.128519	12.866333	13.32	13.786	13.863333	44.219427	12.093333	13.639333	15.523923	24.611051	-97.502395	-84.476077	-147,435,000	-0.130347	-3	14.567482	13.014867	0.321041	13.656949	12.372784	0.401905	13.089131	13.89294	12.285321	13.746	12.093333	12.919667	12.775556	12.565111	12.436222	12.904445	13.114889	13.355971	13.114681	12.919667	12.724652	12.447004	12.093333	13.746	1	-0.05807	0	129,073,500
TSLA	2015-03-30T00:00:00	12.704667	12.816667	12.12	12.39	151,342,500	13.005333	12.992333	13.10248	13.470667	13.686996	14.277313	15.25825	12.868202	12.887889	12.923802	13.06773	13.127122	13.479642	13.805179	14.057342	14.333084	12.894509	12.940952	12.981684	13.300188	13.457237	13.693526	14.686998	12.465911	12.593898	12.778445	12.964577	12.767847	12.965952	12.979835	12.859318	-0.217862	-0.198285	14.004375	22.095917	30.360612	12.866333	13.32	13.737666	13.813	50.223743	12.093333	13.639333	39.542952	24.319736	-66.021177	-60.457048	3,907,500	-0.022338	-2	14.558346	12.992333	0.326434	13.645201	12.339466	0.423571	13.052515	13.899658	12.205372	13.746	12.093333	12.919667	12.348667	12.078	11.822666	12.604	12.874667	13.355971	13.114681	12.919667	12.724652	12.447004	12.093333	13.746	0	0.004565	151,342,500	0
TSLA	2015-03-31T00:00:00	12.584667	12.917333	12.560667	12.902	75,399,000	12.9656	12.956367	13.061573	13.464933	13.668267	14.243873	15.252367	12.811495	12.832757	12.871627	13.023816	13.085395	13.444545	13.77306	14.02818	14.315686	12.818024	12.902127	12.941852	13.265443	13.428228	13.660008	14.660395	12.378976	12.452342	12.620278	12.88949	12.721337	12.911398	12.957138	12.822712	-0.228778	-0.204383	13.867236	22.447543	28.618597	12.866333	13.083	13.771666	13.783333	45.41936	12.093333	13.639333	31.78099	28.949288	-43.459392	-68.21901	-71,491,500	-0.090526	-3	14.553536	12.956367	0.329897	13.61616	12.296573	0.421143	13.007958	13.850244	12.165673	13.746	12.093333	12.919667	12.547111	12.277556	11.850444	12.974223	13.243778	13.355971	13.114681	12.919667	12.724652	12.447004	12.093333	13.746	1	-0.041905	0	75,399,000
TSLA	2015-04-01T00:00:00	12.506	12.82	12.403333	12.58	56,919,000	12.878133	12.906867	13.018453	13.459147	13.649342	14.214953	15.240027	12.750396	12.773347	12.815377	12.976741	13.040826	13.407739	13.739716	13.998038	14.29768	12.734461	12.859235	12.899116	13.227837	13.397642	13.625594	14.633068	12.386966	12.399677	12.496266	12.801767	12.671558	12.85348	12.929708	12.785551	-0.240998	-0.211706	14.0581	20.936236	29.234066	12.839667	13.083	13.733333	13.783333	46.702044	12.093333	13.639333	26.692526	32.672156	-55.550691	-73.307474	-128,410,500	-0.145495	-4	14.549775	12.906867	0.31875	13.544366	12.269367	0.428524	12.960153	13.8172	12.103105	13.746	12.093333	12.919667	12.687556	12.457779	12.33089	12.814444	13.044221	13.355971	13.114681	12.919667	12.724652	12.447004	12.093333	13.746	1	-0.081427	0	56,919,000
TSLA	2015-04-02T00:00:00	12.733333	12.882	12.666667	12.682	75,156,000	12.847133	12.874767	12.97528	13.45172	13.63512	14.181473	15.22647	12.746983	12.766072	12.802755	12.954613	13.017173	13.381292	13.713232	13.972994	14.282114	12.708133	12.842708	12.877184	13.199374	13.373537	13.596255	14.608126	12.490684	12.449931	12.44233	12.729959	12.628507	12.798309	12.900812	12.748799	-0.229691	-0.215303	14.060091	20.663154	27.438785	12.839667	13.083	13.733333	13.783333	52.156924	12.093333	13.639333	41.397127	33.290214	-21.15165	-58.602873	-53,254,500	-0.125437	-3	14.54538	12.874767	0.300917	13.476601	12.272932	0.434286	12.938551	13.807122	12.069979	13.639333	12.093333	12.866333	12.576444	12.332888	12.159777	12.749555	12.993111	13.274477	13.048761	12.866333	12.683905	12.424177	12.093333	13.639333	0	-0.014812	75,156,000	0
TSLA	2015-04-06T00:00:00	13.54	13.85	13.166667	13.2	186,837,000	12.8806	12.9055	12.97464	13.453693	13.634284	14.15674	15.218463	12.905587	12.906786	12.916177	13.00783	13.05739	13.387516	13.708674	13.96442	14.27473	12.834109	12.906063	12.920624	13.202836	13.371034	13.583553	14.591345	12.846652	12.753246	12.610758	12.735964	12.618221	12.761653	12.879311	12.715621	-0.153866	-0.203016	14.18001	31.501956	22.934265	12.971667	12.998333	13.901667	13.783333	56.286092	12.093333	13.85	82.352922	50.147525	99.782413	-17.647078	133,582,500	-0.074727	-2	14.53937	12.9055	0.335729	13.576957	12.234043	0.479619	12.995832	13.95507	12.036594	13.85	12.093333	12.971667	12.760667	12.639333	12.545334	12.854666	12.976	13.435427	13.178954	12.971667	12.76438	12.46926	12.093333	13.85	0	0.042219	186,837,000	0
TSLA	2015-04-07T00:00:00	13.55	13.670667	13.409333	13.500667	65,218,500	12.904733	12.946733	12.990427	13.456307	13.63912	14.130953	15.210283	13.034469	13.023734	13.013688	13.057118	13.095283	13.393887	13.704498	13.956214	14.267518	12.955818	12.967444	12.964882	13.206613	13.368816	13.571538	14.574743	13.282837	13.133988	12.901595	12.799539	12.636835	12.743208	12.864803	12.685894	-0.091907	-0.180794	14.291363	30.250344	22.023058	12.971667	12.971667	13.974333	13.783333	57.339758	12.093333	13.85	82.922195	68.890748	101.336253	-17.077805	198,801,000	-0.064065	-1	14.53731	12.946733	0.362047	13.670826	12.22264	0.475571	13.04861	13.999752	12.097467	13.85	12.093333	12.971667	13.518889	13.187778	12.835556	13.871111	14.202223	13.435427	13.178954	12.971667	12.76438	12.46926	12.093333	13.85	0	0.090769	65,218,500	0
TSLA	2015-04-08T00:00:00	13.844667	14.06	13.724667	13.88	94,546,500	12.9444	13.004567	13.012053	13.4578	13.640764	14.102013	15.202977	13.196509	13.172995	13.141531	13.128714	13.152928	13.411565	13.708187	13.954005	14.263311	13.126715	13.052962	13.030593	13.221843	13.374225	13.565869	14.561155	13.725632	13.545389	13.265458	12.92618	12.687044	12.74637	12.860035	12.660608	-0.01881	-0.148397	15.048932	33.802283	20.325829	13.076667	13.076667	13.879833	13.783333	56.161476	12.093333	14.06	89.050868	84.775328	148.823756	-10.949132	293,347,500	-0.075518	0	14.535225	13.004567	0.408007	13.820581	12.188553	0.475	13.124425	14.074425	12.174425	14.06	12.093333	13.076667	13.543333	13.416	13.282	13.677334	13.804667	13.595867	13.308734	13.076667	12.8446	12.5142	12.093333	14.06	0	0.131825	0	94,546,500
TSLA	2015-04-09T00:00:00	14.006	14.024667	13.741333	13.895333	57,003,000	13.049667	13.059067	13.032453	13.46328	13.633502	14.076007	15.193933	13.358407	13.32445	13.274526	13.208467	13.218549	13.434876	13.716024	13.955035	14.260751	13.319733	13.148337	13.10705	13.243341	13.383836	13.563968	14.549245	14.06221	13.902029	13.618979	13.104377	12.765172	12.770327	12.866203	12.64027	0.051544	-0.108409	15.752389	32.312424	19.429955	13.076667	13.076667	13.871333	13.783333	63.410094	12.093333	14.06	97.254195	89.742419	143.264664	-2.745805	350,350,500	-0.049631	1	14.534266	13.059067	0.464449	13.987965	12.130169	0.447333	13.208384	14.103051	12.313717	14.06	12.093333	13.076667	13.876445	13.692889	13.541111	14.028223	14.211779	13.595867	13.308734	13.076667	12.8446	12.5142	12.093333	14.06	0	0.166269	57,003,000	0
TSLA	2015-04-10T00:00:00	14.06	14.11	13.933333	13.99	61,015,500	13.186267	13.125167	13.05984	13.478653	13.626044	14.048807	15.186733	13.498726	13.458186	13.395368	13.285879	13.283276	13.459391	13.725076	13.957113	14.258753	13.50343	13.243664	13.186092	13.266741	13.39506	13.563651	14.537962	14.24959	14.159566	13.934435	13.310907	12.865986	12.811237	12.882621	12.624804	0.110385	-0.06465	16.549826	32.772047	18.871428	13.115	13.101666	13.871333	13.783333	62.274993	12.093333	14.11	97.520699	94.608587	146.506647	-2.479301	411,366,000	-0.017996	2	14.533348	13.125167	0.508348	14.141864	12.10847	0.443905	13.28949	14.1773	12.401681	14.11	12.093333	13.101666	13.924	13.823333	13.640666	14.106667	14.207334	13.634066	13.339633	13.101666	12.8637	12.5249	12.093333	14.11	0	0.194887	61,015,500	0
TSLA	2015-04-13T00:00:00	13.985333	14.2	13.936667	14.029333	56,373,000	13.351467	13.1955	13.10224	13.48476	13.614649	14.016207	15.177697	13.596047	13.554031	13.486132	13.349466	13.337281	13.480016	13.731925	13.957672	14.256033	13.648715	13.325584	13.257284	13.286611	13.404515	13.562394	14.526008	14.292242	14.257655	14.158856	13.518012	12.980029	12.863878	12.906777	12.613665	0.149271	-0.021866	17.444991	32.834034	18.03905	13.301666	13.146667	13.871333	13.783333	59.799176	12.093333	14.2	89.81014	94.861678	135.01182	-10.18986	354,993,000	-0.020702	1	14.53237	13.1955	0.525769	14.247039	12.143962	0.448286	13.355761	14.252333	12.45919	14.2	12.093333	13.146667	14.034444	13.958889	13.857778	14.135556	14.211111	13.702826	13.395253	13.146667	12.89808	12.54416	12.093333	14.2	1	0.118381	0	56,373,000
TSLA	2015-04-14T00:00:00	13.830667	13.966	13.7	13.904667	45,390,000	13.464067	13.2347	13.146453	13.489907	13.60264	13.985193	15.168317	13.642971	13.604329	13.539138	13.393211	13.375233	13.493767	13.734523	13.955157	14.2518	13.735842	13.386076	13.313317	13.300176	13.4102	13.55872	14.512605	14.190217	14.215047	14.253107	13.703247	13.095212	12.921728	12.935159	12.606065	0.165698	0.015647	17.562395	31.226808	21.216157	13.301666	13.146667	13.681167	13.783333	55.517102	12.093333	14.2	82.468357	89.933065	92.721744	-17.531643	309,603,000	-0.069826	0	14.531364	13.2347	0.543032	14.320763	12.148637	0.448857	13.40099	14.298705	12.503276	14.2	12.093333	13.146667	14.040667	13.881334	13.777335	14.144666	14.303999	13.702826	13.395253	13.146667	12.89808	12.54416	12.093333	14.2	1	0.052377	0	45,390,000
TSLA	2015-04-15T00:00:00	13.855333	13.972667	13.773333	13.830667	29,286,000	13.591133	13.278367	13.193147	13.48576	13.589813	13.951947	15.157907	13.685444	13.649966	13.587783	13.435223	13.412164	13.507946	13.737702	13.95318	14.247855	13.806982	13.445184	13.367846	13.314507	13.416849	13.556149	14.49954	14.041963	14.103791	14.241764	13.860918	13.206526	12.982167	12.966769	12.601997	0.178648	0.048247	17.684955	30.236465	20.462582	13.433333	13.146667	13.551167	13.783333	65.043354	12.093333	14.2	83.639249	85.305915	88.689088	-16.360751	338,889,000	-0.044137	1	14.530738	13.278367	0.556586	14.391539	12.165194	0.420143	13.444261	14.284547	12.603975	14.2	12.093333	13.146667	13.832222	13.698444	13.566222	13.964444	14.098222	13.702826	13.395253	13.146667	12.89808	12.54416	12.093333	14.2	0	0.095681	29,286,000	0
TSLA	2015-04-16T00:00:00	13.78	13.944667	13.752667	13.846667	24,886,500	13.718533	13.298333	13.227707	13.470213	13.57104	13.924587	15.146787	13.704355	13.673608	13.617355	13.466566	13.440459	13.518615	13.738816	13.949751	14.2432	13.841321	13.492959	13.412989	13.326045	13.421854	13.552744	14.48583	13.891029	13.966061	14.161757	13.979491	13.30957	13.041601	12.999522	12.600919	0.180748	0.074747	17.732638	29.162029	20.117917	13.683333	13.146667	13.5295	13.783333	69.296339	12.093333	14.2	80.063287	82.056964	74.295926	-19.936713	314,002,500	-0.101894	0	14.530149	13.298333	0.567505	14.433343	12.163323	0.409619	13.476236	14.295474	12.656998	14.2	12.093333	13.146667	13.867111	13.761555	13.667777	13.960889	14.066445	13.702826	13.395253	13.146667	12.89808	12.54416	12.093333	14.2	1	0.032228	0	24,886,500
TSLA	2015-04-17T00:00:00	13.786	13.792	13.566667	13.666	37,048,500	13.8238	13.335467	13.269627	13.454533	13.554222	13.89664	15.13581	13.720684	13.694043	13.6433	13.495605	13.467039	13.529101	13.740057	13.946508	14.238651	13.853588	13.539403	13.455934	13.338429	13.427511	13.549999	14.472289	13.794047	13.850654	14.055006	14.062218	13.403248	13.099492	13.032382	12.602526	0.180812	0.09596	17.185452	27.908605	22.801108	13.804667	13.146667	13.487167	13.783333	79.533714	12.12	14.2	80.096174	81.266236	52.773141	-19.903826	351,051,000	-0.015978	1	14.52928	13.335467	0.574199	14.483865	12.187068	0.38281	13.505738	14.271357	12.740118	14.2	12.093333	13.146667	13.825778	13.706889	13.633779	13.898889	14.017777	13.702826	13.395253	13.146667	12.89808	12.54416	12.093333	14.2	0	0.077815	37,048,500	0
TSLA	2015-04-20T00:00:00	13.684667	13.856667	13.59	13.785333	38,389,500	13.838267	13.359433	13.313867	13.433573	13.539147	13.871633	15.127757	13.71348	13.692338	13.649664	13.512793	13.48378	13.535201	13.7386	13.941323	14.233138	13.828291	13.57266	13.487861	13.347454	13.430944	13.545802	14.45785	13.719437	13.754779	13.93047	14.10452	13.484416	13.153373	13.063388	12.605992	0.170719	0.110912	16.841321	27.718604	21.616969	13.883333	13.146667	13.447834	13.783333	72.381197	12.403333	14.2	71.31727	77.15891	46.9154	-28.68273	312,661,500	-0.044729	0	14.528259	13.359433	0.578469	14.516372	12.202495	0.352095	13.522778	14.226969	12.818588	14.2	12.093333	13.146667	13.714889	13.637778	13.489556	13.863111	13.940222	13.702826	13.395253	13.146667	12.89808	12.54416	12.093333	14.2	1	0.016402	0	38,389,500
TSLA	2015-04-21T00:00:00	13.960667	14.05	13.620667	13.72	51,487,500	13.879333	13.392033	13.350427	13.422973	13.527591	13.84676	15.121143	13.762918	13.741125	13.697511	13.553509	13.520463	13.551886	13.744443	13.941706	14.230427	13.850545	13.629921	13.537614	13.368124	13.442036	13.547565	14.446237	13.752378	13.758721	13.865652	14.132438	13.56181	13.208409	13.095645	12.612108	0.182882	0.125306	16.997154	29.148732	19.831273	13.883333	13.146667	13.4385	13.763667	79.334793	12.403333	14.2	86.679049	79.364164	63.078654	-13.320951	364,149,000	-0.035137	1	14.52734	13.392033	0.593631	14.579295	12.204771	0.357286	13.564482	14.279054	12.84991	14.2	12.093333	13.146667	13.710444	13.564222	13.443778	13.830889	13.977111	13.702826	13.395253	13.146667	12.89808	12.54416	12.093333	14.2	0	0.063812	51,487,500	0
TSLA	2015-04-22T00:00:00	14.629333	14.792	14.112667	14.166667	117,945,000	13.9578	13.4511	13.41632	13.425587	13.527707	13.82766	15.12007	13.936201	13.902618	13.840868	13.651311	13.605761	13.594139	13.76773	13.955323	14.234396	13.986909	13.747759	13.635992	13.415433	13.47103	13.563061	14.441344	14.040027	13.979767	13.974829	14.19522	13.655079	13.276386	13.135979	12.623111	0.243669	0.148979	18.523705	37.980941	16.917162	14.179333	13.442667	13.403833	13.689333	86.168493	12.666667	14.792	92.346268	83.447529	129.283582	-7.653732	482,094,000	0.008186	2	14.527717	13.4511	0.655084	14.761267	12.140933	0.386905	13.665896	14.439706	12.892087	14.792	12.093333	13.442667	13.877111	13.704223	13.447779	14.133555	14.306444	14.155115	13.761109	13.442667	13.124224	12.670848	12.093333	14.792	0	0.104029	117,945,000	0
TSLA	2015-04-23T00:00:00	14.573333	14.765333	14.476667	14.551333	66,168,000	14.014533	13.5321	13.464027	13.428667	13.535271	13.807767	15.119913	14.063627	14.024566	13.953555	13.735131	13.68019	13.632539	13.78893	13.967561	14.237769	14.098824	13.854638	13.724993	13.460442	13.498546	13.577827	14.435903	14.393404	14.276971	14.171558	14.278592	13.759145	13.354496	13.182905	12.638142	0.284049	0.175993	19.941216	36.00263	16.035999	14.179333	13.442667	13.3555	13.689333	83.285075	13.166667	14.792	86.546323	88.52388	120.617886	-13.453677	415,926,000	0.020044	1	14.527811	13.5321	0.689545	14.91119	12.15301	0.380667	13.752319	14.513652	12.990986	14.792	12.093333	13.442667	14.511333	14.230666	13.832	14.909999	15.190666	14.155115	13.761109	13.442667	13.124224	12.670848	12.093333	14.792	1	0.037894	66,168,000	0
TSLA	2015-04-24T00:00:00	14.562	14.72	14.534	14.7	36,417,000	14.064733	13.6255	13.524773	13.436173	13.541627	13.790373	15.11837	14.163302	14.122281	14.047162	13.810301	13.748021	13.668988	13.809274	13.979332	14.240995	14.198363	13.952724	13.809452	13.504887	13.525565	13.592763	14.430352	14.670933	14.537392	14.37724	14.370674	13.870649	13.44054	13.235634	12.656607	0.311546	0.203103	21.257477	34.746758	15.476619	14.179333	13.442667	13.267	13.682666	75.956657	13.409333	14.792	83.365509	87.419367	104.541283	-16.634491	379,509,000	0.033578	0	14.52785	13.6255	0.696525	15.018549	12.232451	0.31419	13.829431	14.457812	13.201051	14.792	12.093333	13.442667	14.605111	14.444889	14.316445	14.733555	14.893777	14.155115	13.761109	13.442667	13.124224	12.670848	12.093333	14.792	1	-0.018841	0	36,417,000
TSLA	2015-04-27T00:00:00	15.436667	15.916667	14.8	14.837333	175,089,000	14.209867	13.780667	13.614027	13.4744	13.559938	13.790313	15.1224	14.417975	14.36126	14.260932	13.958152	13.877917	13.738309	13.8521	14.00819	14.252892	14.447806	14.125216	13.956521	13.583338	13.575435	13.625362	14.433519	15.04698	14.909683	14.701962	14.530803	14.01133	13.547717	13.302832	12.681634	0.399312	0.242345	23.909932	46.259139	12.151871	14.741667	14.005	13.2905	13.682666	83.29412	13.566667	15.916667	79.574491	83.162108	159.311279	-20.425509	554,598,000	0.05642	1	14.53279	13.780667	0.737952	15.25657	12.304763	0.392286	13.982501	14.767073	13.19793	15.916667	12.12	14.018333	14.605334	14.490667	14.419334	14.676667	14.791334	15.020654	14.46634	14.018333	13.570327	12.932487	12.12	15.916667	0	0.032745	175,089,000	0
TSLA	2015-04-28T00:00:00	15.365333	15.7	15.202	15.65	91,281,000	14.363333	13.9137	13.696293	13.510013	13.577591	13.78968	15.126517	14.607446	14.543819	14.43084	14.086078	13.992334	13.802114	13.891922	14.035064	14.263961	14.657891	14.276136	14.091237	13.657492	13.622945	13.656551	14.435936	15.367111	15.254162	15.050132	14.724241	14.171196	13.67051	13.381681	12.712285	0.457834	0.285443	26.372926	42.633264	11.199386	14.741667	14.005	13.2905	13.682666	79.131499	13.566667	15.916667	76.538966	79.826322	138.022246	-23.461034	463,317,000	-0.034225	0	14.535143	13.9137	0.772771	15.459241	12.368159	0.391428	14.1142	14.897056	13.331343	15.916667	12.403333	14.16	15.384445	14.852223	14.267778	15.96889	16.501112	15.08752	14.574573	14.16	13.745426	13.155186	12.403333	15.916667	1	-0.023313	0	91,281,000
TSLA	2015-04-29T00:00:00	15.496667	15.664667	15.175333	15.336667	59,041,500	14.527467	14.0593	13.77824	13.54748	13.600516	13.79178	15.128433	14.785291	14.717064	14.594813	14.214313	14.108052	13.868567	13.934152	14.064007	14.276227	14.863951	14.426895	14.229727	13.7354	13.673447	13.690353	14.43962	15.629408	15.525145	15.377705	14.938274	14.346847	13.807092	13.471499	12.74854	0.508943	0.330143	28.565788	39.367993	10.759009	14.741667	14.005	13.2905	13.682666	78.88886	13.566667	15.916667	82.127659	79.413705	118.453933	-17.872341	522,358,500	0.024135	1	14.536898	14.0593	0.78344	15.62618	12.49242	0.406143	14.245863	15.058149	13.433578	15.916667	12.403333	14.16	15.422444	15.144888	14.924444	15.642888	15.920444	15.08752	14.574573	14.16	13.745426	13.155186	12.403333	15.916667	0	0.028874	59,041,500	0
TSLA	2015-04-30T00:00:00	15.07	15.526	15.011333	15.359333	58,678,500	14.656467	14.1875	13.862907	13.576267	13.621707	13.790293	15.13059	14.842232	14.781234	14.667919	14.292103	14.182048	13.915682	13.964043	14.083927	14.284125	14.962594	14.523152	14.329093	13.795106	13.712118	13.715664	14.439038	15.628444	15.577589	15.531629	15.123664	14.518118	13.945372	13.565561	12.78817	0.50915	0.365944	30.015635	36.225394	12.443838	14.753334	14.005	13.2905	13.682666	67.103151	13.566667	15.916667	63.971611	74.212745	83.051328	-36.028389	463,680,000	0.012593	0	14.537863	14.1875	0.723364	15.634228	12.740772	0.430286	14.324352	15.184924	13.463781	15.916667	12.666667	14.291667	15.445556	15.226444	14.956222	15.715778	15.93489	15.149667	14.675167	14.291667	13.908167	13.362167	12.666667	15.916667	1	-0.02665	0	58,678,500
TSLA	2015-05-01T00:00:00	15.068667	15.451333	14.694	15.329333	79,225,500	14.784733	14.304267	13.957893	13.59536	13.641067	13.79184	15.133547	14.887519	14.833495	14.729572	14.3627	14.250249	13.960897	13.993112	14.103427	14.291932	15.037539	14.607073	14.421844	13.853632	13.750196	13.740978	14.438422	15.450568	15.494818	15.551578	15.272624	14.679849	14.081726	13.662208	12.830795	0.503404	0.393436	30.317609	32.157468	15.751773	14.768667	14.005	13.2905	13.682666	68.812223	13.566667	15.916667	63.914918	70.004729	60.540487	-36.085082	384,454,500	0.031968	-1	14.539157	14.304267	0.662174	15.628615	12.979918	0.465571	14.39524	15.326382	13.464097	15.916667	13.166667	14.541667	15.202444	14.878889	14.687778	15.393555	15.717111	15.267667	14.866167	14.541667	14.217167	13.755167	13.166667	15.916667	1	-0.07399	0	79,225,500
TSLA	2015-05-04T00:00:00	15.367333	15.648667	15.140667	15.212	66,519,000	14.953	14.395633	14.079253	13.613227	13.674684	13.802607	15.138583	14.983482	14.930556	14.82769	14.45403	14.336179	14.016051	14.029276	14.128455	14.302632	15.143467	14.708317	14.530263	13.923121	13.795624	13.772176	14.440748	15.322761	15.399084	15.547102	15.400959	14.837934	14.218518	13.763189	12.877194	0.51699	0.418147	30.887875	32.315614	14.416569	15.014667	14.005	13.330167	13.682666	75.413444	13.566667	15.916667	76.624107	68.170212	76.15543	-23.375893	450,973,500	0.016233	0	14.540848	14.395633	0.677071	15.749775	13.041492	0.486619	14.48782	15.461058	13.514582	15.916667	13.409333	14.663	15.071334	14.691334	14.314001	15.448667	15.828666	15.324936	14.958865	14.663	14.367135	13.945903	13.409333	15.916667	0	-0.014096	66,519,000	0
TSLA	2015-05-05T00:00:00	15.53	15.966667	15.275333	15.850667	86,953,500	15.109933	14.494633	14.192267	13.647373	13.7112	13.813313	15.142893	15.092786	15.039546	14.935737	14.551845	14.428011	14.075422	14.068768	14.156208	14.314845	15.248376	14.816352	14.641858	13.998289	13.844448	13.806382	14.444643	15.34139	15.388993	15.569207	15.521025	14.992031	14.356732	13.868468	12.927445	0.53472	0.441462	31.843738	33.658282	13.001857	15.221667	14.043334	13.093167	13.562666	76.486704	13.566667	15.966667	81.805528	74.114851	81.669508	-18.194472	537,927,000	-0.004953	1	14.543483	14.494633	0.691518	15.877669	13.111598	0.521762	14.587075	15.630599	13.543552	15.966667	13.566667	14.766667	15.385556	15.122444	14.877556	15.630445	15.893556	15.400267	15.049867	14.766667	14.483467	14.080267	13.566667	15.966667	0	0.037184	0	86,953,500
TSLA	2015-05-06T00:00:00	15.362	15.631333	15.213333	15.606667	79,063,500	15.1832	14.5705	14.30336	13.682467	13.744409	13.82704	15.14619	15.146629	15.098174	15.001316	14.625496	14.499856	14.125876	14.102801	14.180085	14.325264	15.294206	14.898959	14.731838	14.065529	13.88789	13.837049	14.446823	15.406373	15.397794	15.554511	15.614693	15.132471	14.490955	13.974412	12.980293	0.529115	0.458992	32.526178	31.63679	13.11181	15.250334	14.185	13.093167	13.562666	74.308557	13.566667	15.966667	74.80556	77.745065	62.028815	-25.19444	458,863,500	-0.001932	0	14.54546	14.5705	0.699643	15.969785	13.171215	0.537905	14.660878	15.736687	13.585068	15.966667	13.566667	14.766667	15.590667	15.214666	14.899333	15.906	16.282001	15.400267	15.049867	14.766667	14.483467	14.080267	13.566667	15.966667	1	-0.019157	0	79,063,500
TSLA	2015-05-07T00:00:00	15.786667	15.832	14.683333	14.733333	141,838,500	15.304533	14.659533	14.434587	13.72652	13.784293	13.845653	15.15193	15.274636	15.223355	15.122139	14.731057	14.598842	14.191005	14.147113	14.211899	14.339806	15.403927	15.014784	14.845939	14.148047	13.941634	13.875854	14.453196	15.570578	15.520009	15.592534	15.71514	15.271173	14.62659	14.084649	13.036854	0.55257	0.477708	31.595585	26.862315	18.096335	15.325	14.185	12.974667	13.562666	77.237255	13.59	15.966667	92.426356	83.012481	59.005112	-7.573644	600,702,000	0.056063	1	14.550816	14.659533	0.736362	16.132258	13.186809	0.603857	14.768096	15.97581	13.560382	15.966667	13.566667	14.766667	15.402222	15.173111	14.984222	15.591112	15.820223	15.400267	15.049867	14.766667	14.483467	14.080267	13.566667	15.966667	0	0.032766	141,838,500	0
TSLA	2015-05-08T00:00:00	15.774	15.894	15.58	15.732667	70,023,000	15.425733	14.745233	14.556213	13.765747	13.819884	13.865393	15.156637	15.374509	15.323472	15.222426	14.82587	14.689239	14.253083	14.189926	14.242832	14.354076	15.489285	15.120924	14.94897	14.22834	13.993994	13.914039	14.459386	15.729524	15.668985	15.662285	15.808186	15.40493	14.762522	14.197555	13.096382	0.563639	0.494894	30.841513	26.559573	17.326556	15.325	14.316667	12.961334	13.562666	79.148079	13.620667	15.966667	91.787424	86.33978	75.785105	-8.212576	530,679,000	0.048635	0	14.553416	14.745233	0.762201	16.269636	13.220831	0.607238	14.863896	16.078372	13.64942	15.966667	13.566667	14.766667	15.434	15.036	14.285334	16.184667	16.582666	15.400267	15.049867	14.766667	14.483467	14.080267	13.566667	15.966667	1	-0.023003	70,023,000	0
TSLA	2015-05-11T00:00:00	15.966	16.191999	15.687333	15.752667	85,084,500	15.478667	14.844267	14.653253	13.813947	13.853547	13.889027	15.161953	15.492807	15.440295	15.336822	14.929518	14.787451	14.320256	14.236665	14.276954	14.370115	15.587515	15.237187	15.057415	14.314624	14.050471	13.955635	14.467439	15.903477	15.841486	15.791404	15.90191	15.537569	14.901087	14.313809	13.158931	0.581205	0.512156	30.649676	28.787601	16.138345	15.437666	14.679333	12.961334	13.562666	78.647629	14.112667	16.191999	89.131135	91.114972	82.254628	-10.868865	615,763,500	0.078514	1	14.557055	14.844267	0.786556	16.417378	13.271155	0.612619	14.968858	16.194096	13.74362	16.191999	13.566667	14.879333	15.749333	15.604667	15.435333	15.918667	16.063334	15.572421	15.189122	14.879333	14.569544	14.128488	13.566667	16.191999	0	0.02943	85,084,500	0
TSLA	2015-05-12T00:00:00	16.316	16.423332	15.879333	16.007334	95,451,000	15.573733	14.968533	14.763893	13.87716	13.892169	13.920313	15.16901	15.657446	15.599514	15.487464	15.055562	14.905032	14.398521	14.291384	14.317331	14.389477	15.739758	15.377352	15.185319	14.412744	14.115273	14.003694	14.478922	16.138627	16.057491	15.983121	16.015181	15.676162	15.047429	14.436418	13.225192	0.616264	0.532978	30.831137	29.800534	14.948328	15.553333	14.916333	12.985	13.562666	76.50882	14.476667	16.423332	94.486353	91.801637	89.186022	-5.513647	711,214,500	0.115195	2	14.562124	14.968533	0.813844	16.596222	13.340845	0.592095	15.097157	16.281348	13.912967	16.423332	13.566667	14.994999	15.948444	15.704889	15.443778	16.209555	16.45311	15.749159	15.332086	14.994999	14.657913	14.177993	13.566667	16.423332	0	0.074113	95,451,000	0
TSLA	2015-05-13T00:00:00	16.212	16.553333	16.15	16.507334	81,603,000	15.645267	15.086367	14.858587	13.93532	13.924729	13.94522	15.17513	15.768357	15.710875	15.598931	15.160693	15.005568	14.469638	14.341927	14.354849	14.407612	15.855806	15.495778	15.296712	14.504306	14.176321	14.049074	14.4893	16.308558	16.241207	16.158814	16.126116	15.812994	15.196613	14.562918	13.294137	0.628412	0.552065	31.193779	29.935711	14.117155	15.618333	15.06	12.971667	13.562666	75.371604	14.534	16.553333	83.096725	88.904738	84.621395	-16.903275	629,611,500	0.078008	1	14.566179	15.086367	0.814791	16.715949	13.456785	0.600286	15.203333	16.403904	14.002761	16.553333	13.566667	15.06	16.206222	15.989111	15.662222	16.533111	16.750221	15.84848	15.412427	15.06	14.707573	14.205813	13.566667	16.553333	1	0.011946	0	81,603,000
TSLA	2015-05-14T00:00:00	16.273333	16.326	16.083332	16.321333	43,438,500	15.7656	15.211033	14.94928	13.990867	13.958613	13.962447	15.181493	15.869352	15.81314	15.702685	15.261842	15.103088	14.540371	14.392753	14.392839	14.426176	15.97	15.608822	15.405538	14.595993	14.238126	14.095175	14.500228	16.411405	16.360231	16.300238	16.23255	15.947328	15.347021	14.69294	13.36545	0.635661	0.568784	31.317199	28.894712	14.581588	15.618333	15.06	13.076667	13.562666	76.092688	14.683333	16.553333	85.0267	87.536593	69.209767	-14.9733	673,050,000	0.104237	2	14.568409	15.211033	0.794894	16.800821	13.621246	0.604333	15.305238	16.513905	14.096571	16.553333	13.566667	15.06	16.305111	16.056889	15.901777	16.460222	16.708445	15.84848	15.412427	15.06	14.707573	14.205813	13.566667	16.553333	0	0.058733	0	43,438,500
TSLA	2015-05-15T00:00:00	16.589333	16.626667	16.166668	16.261999	67,914,000	15.917667	15.3512	15.050453	14.055147	14.002587	13.982147	15.188133	16.013348	15.954266	15.839093	15.382523	15.217415	14.620722	14.450558	14.436334	14.4477	16.119769	15.740089	15.531696	14.697894	14.307356	14.147192	14.514236	16.525708	16.487836	16.455257	16.354803	16.086065	15.5021	14.828336	13.439863	0.659305	0.586888	31.893845	31.311919	13.615071	15.655	15.096667	13.076667	13.562666	71.183511	14.683333	16.626667	98.078845	88.73409	72.852489	-1.921155	740,964,000	0.115921	3	14.572529	15.3512	0.777354	16.905909	13.796491	0.540429	15.427532	16.50839	14.346675	16.626667	13.59	15.108334	16.227555	16.12911	15.984887	16.371778	16.470223	15.910014	15.46666	15.108334	14.750007	14.239847	13.59	16.626667	0	0.098443	67,914,000	0
TSLA	2015-05-18T00:00:00	16.583332	16.66	16.4	16.466667	50,298,000	16.039266	15.496133	15.154373	14.128307	14.041298	13.99958	15.196617	16.127345	16.068642	15.953591	15.491687	15.322485	14.697687	14.506683	14.478849	14.46895	16.2408	15.857435	15.64961	14.797038	14.37527	14.198701	14.528118	16.624476	16.598424	16.593482	16.480699	16.224423	15.659296	14.967104	13.516989	0.669837	0.603478	32.478578	30.594781	13.087053	15.671667	15.113333	13.108333	13.562666	72.934978	14.683333	16.66	96.121359	93.075635	66.948874	-3.878641	690,666,000	0.134871	2	14.57556	15.496133	0.718259	16.932651	14.059615	0.523429	15.537609	16.584466	14.490751	16.66	13.620667	15.140334	16.460889	16.295111	16.00089	16.75511	16.920888	15.942717	15.498975	15.140334	14.781692	14.271085	13.620667	16.66	1	0.031903	50,298,000	0
TSLA	2015-05-19T00:00:00	16.476	16.733334	16.41	16.562	55,113,000	16.133866	15.6219	15.260187	14.20332	14.08	14.017027	15.20124	16.197076	16.142707	16.033962	15.58117	15.411217	14.767425	14.558508	14.518396	14.488921	16.320206	15.950755	15.751274	14.889105	14.439341	14.247739	14.540849	16.661727	16.643268	16.676258	16.589804	16.35637	15.813607	15.106411	13.596046	0.661893	0.615161	33.133935	30.20402	12.440891	15.708333	15.15	13.224166	13.562666	68.609089	14.683333	16.733334	87.447135	93.882447	56.977869	-12.552865	635,553,000	0.09557	1	14.578694	15.6219	0.652451	16.926802	14.316998	0.511571	15.626979	16.650122	14.603836	16.733334	14.112667	15.423	16.547777	16.435555	16.287777	16.695555	16.807777	16.114856	15.732239	15.423	15.113762	14.67349	14.112667	16.733334	1	-0.025149	0	55,113,000
TSLA	2015-05-20T00:00:00	16.290001	16.516001	16.091333	16.475332	56,334,000	16.226666	15.704933	15.357573	14.27536	14.109698	14.031753	15.203183	16.215661	16.169488	16.073352	15.645609	15.478816	14.827134	14.604073	14.553477	14.506842	16.348594	16.014384	15.83049	14.970935	14.497499	14.292748	14.551682	16.580819	16.589545	16.663159	16.663794	16.473759	15.959785	15.242922	13.676009	0.633289	0.618787	32.635178	28.232371	16.527157	16.156667	15.15	13.224166	13.562666	75.515979	14.683333	16.733334	78.374018	87.314171	37.699515	-21.625982	579,219,000	0.057267	0	14.581574	15.704933	0.62456	16.954054	14.455813	0.505143	15.690124	16.70041	14.679838	16.733334	14.476667	15.605	16.539778	16.346222	16.216444	16.669556	16.863111	16.20076	15.871287	15.605	15.338714	14.959594	14.476667	16.733334	1	-0.073802	0	56,334,000
TSLA	2015-05-21T00:00:00	16.374666	16.441334	16.157333	16.202	29,559,000	16.285466	15.795	15.46136	14.344533	14.133929	14.04362	15.20556	16.247462	16.206793	16.119708	15.711887	15.547727	14.887822	14.650668	14.589541	14.525427	16.375503	16.078168	15.908728	15.053261	14.557103	14.339143	14.563339	16.466946	16.509438	16.609372	16.709785	16.577906	16.097627	15.376297	13.75687	0.610415	0.617112	32.172046	26.964676	15.785052	16.210333	15.15	13.29	13.562666	76.39454	14.683333	16.733334	82.504032	82.775062	34.793831	-17.495968	608,778,000	0.083531	1	14.583156	15.795	0.581161	16.957322	14.632678	0.471334	15.755319	16.697986	14.812652	16.733334	14.534	15.633667	16.299112	16.082223	15.874444	16.50689	16.723779	16.214291	15.893188	15.633667	15.374146	15.004658	14.534	16.733334	0	-0.015032	29,559,000	0
TSLA	2015-05-22T00:00:00	16.515333	16.573334	16.334	16.358667	33,346,500	16.3596	15.892667	15.570533	14.42008	14.159867	14.0583	15.20516	16.301036	16.262891	16.180574	15.784928	15.622159	14.951646	14.699738	14.627675	14.545227	16.417297	16.146771	15.989803	15.13839	14.619772	14.388088	14.576371	16.419689	16.462144	16.573834	16.739913	16.672511	16.228398	15.507235	13.838841	0.596759	0.613042	32.005468	28.0684	15.166983	16.306333	15.15	13.415	13.562666	74.784157	14.683333	16.733334	89.365835	83.414628	39.090619	-10.634165	642,124,500	0.112016	2	14.585077	15.892667	0.524406	16.941479	14.843854	0.447	15.827701	16.721701	14.9337	16.733334	14.683333	15.708333	16.324444	16.207555	16.040444	16.491556	16.608445	16.249534	15.950234	15.708333	15.466433	15.122033	14.683333	16.733334	0	0.035292	33,346,500	0
TSLA	2015-05-26T00:00:00	16.497334	16.799999	16.433332	16.511999	52,480,500	16.412733	15.9457	15.68304	14.498453	14.183396	14.07512	15.203517	16.340296	16.305517	16.229306	15.849692	15.68948	15.012261	14.747043	14.664698	14.564651	16.442339	16.204359	16.061095	15.219851	14.681284	14.436385	14.589229	16.436605	16.451874	16.552825	16.754127	16.755536	16.350972	15.63454	13.921537	0.577823	0.605998	32.274539	30.116363	14.246629	16.441666	15.195	13.475667	13.562666	72.275159	14.683333	16.799999	85.700827	85.856898	43.94398	-14.299173	589,644,000	0.07949	1	14.588064	15.9457	0.529472	17.004644	14.886756	0.42381	15.891475	16.739095	15.043856	16.799999	14.683333	15.741666	16.474222	16.375111	16.234888	16.614445	16.713556	16.300466	15.991433	15.741666	15.4919	15.1363	14.683333	16.799999	1	-0.021858	0	52,480,500
TSLA	2015-05-27T00:00:00	16.495333	16.633333	16.370001	16.567333	51,123,000	16.430666	16.0022	15.784427	14.567427	14.210124	14.0918	15.203283	16.371303	16.340029	16.270233	15.908387	15.751468	15.07042	14.793051	14.700948	14.583862	16.457357	16.256705	16.123579	15.29816	14.742125	14.48431	14.602083	16.481252	16.467451	16.532249	16.757727	16.825681	16.464327	15.757431	14.004676	0.556243	0.596047	32.283766	28.766291	14.686102	16.441666	15.210333	13.515	13.562666	78.257997	14.683333	16.799999	85.606301	86.890987	36.887977	-14.393699	538,521,000	0.103418	0	14.590963	16.0022	0.52455	17.051299	14.9531	0.412762	15.948986	16.77451	15.123462	16.799999	14.683333	15.741666	16.576888	16.353778	16.210222	16.720444	16.943555	16.300466	15.991433	15.741666	15.4919	15.1363	14.683333	16.799999	1	-0.070611	0	51,123,000
TSLA	2015-05-28T00:00:00	16.763332	16.786667	16.336666	16.468666	54,709,500	16.4858	16.065533	15.869787	14.643053	14.24032	14.113227	15.20066	16.449709	16.416993	16.346095	15.986109	15.829304	15.136809	14.8449	14.741787	14.605548	16.517842	16.329193	16.19888	15.384274	14.809314	14.537212	14.617605	16.590935	16.557495	16.564164	16.773365	16.891109	16.572563	15.878559	14.089003	0.554375	0.587713	32.585712	29.170807	13.566852	16.445666	15.456333	13.515	13.562666	76.415451	15.58	16.799999	96.994517	89.433882	43.812093	-3.005483	593,230,500	0.126561	1	14.59449	16.065533	0.536629	17.13879	14.992276	0.362857	16.026543	16.752257	15.300828	16.799999	14.683333	15.741666	16.499556	16.365778	16.236223	16.62911	16.762888	16.300466	15.991433	15.741666	15.4919	15.1363	14.683333	16.799999	0	-0.011942	54,709,500	0
TSLA	2015-05-29T00:00:00	16.719999	16.858	16.628668	16.733334	56,839,500	16.530466	16.148033	15.955653	14.70984	14.270995	14.140367	15.197607	16.503767	16.472085	16.403618	16.052826	15.897819	15.198895	14.894245	14.78096	14.626588	16.560424	16.391523	16.264281	15.465723	14.874569	14.588831	14.632723	16.695967	16.657391	16.623695	16.790553	16.950615	16.674855	15.996796	14.174047	0.543138	0.578798	33.000065	29.248447	13.022174	16.474667	15.667334	13.811	13.493333	75.168526	15.687333	16.858	88.211804	90.270874	47.123195	-11.788196	536,391,000	0.151968	0	14.598069	16.148033	0.501185	17.150404	15.145663	0.35681	16.092586	16.806205	15.378967	16.858	14.683333	15.770667	16.628888	16.47111	16.178888	16.921111	17.078889	16.344779	16.027277	15.770667	15.514056	15.148712	14.683333	16.858	1	-0.061721	0	56,839,500
TSLA	2015-06-01T00:00:00	16.629999	16.773333	16.497999	16.760668	37,576,500	16.534533	16.2261	16.038373	14.781573	14.303573	14.165813	15.193987	16.529013	16.500797	16.438446	16.105296	15.954141	15.255017	14.939923	14.817575	14.646522	16.578521	16.437425	16.316154	15.541024	14.936648	14.638131	14.646976	16.745041	16.713579	16.675331	16.800404	17.001181	16.76969	16.110801	14.259135	0.520964	0.567231	32.840468	27.80512	14.7215	16.474667	15.696	13.811	13.442667	68.679688	15.879333	16.858	76.702946	87.303089	33.997707	-23.297054	498,814,500	0.156307	-1	14.600328	16.2261	0.442357	17.110814	15.341385	0.340429	16.143768	16.824626	15.462911	16.858	14.683333	15.770667	16.735556	16.613111	16.506224	16.842443	16.964888	16.344779	16.027277	15.770667	15.514056	15.148712	14.683333	16.858	1	-0.103973	0	37,576,500
TSLA	2015-06-02T00:00:00	16.556667	16.626667	16.42	16.594667	32,022,000	16.531866	16.285566	16.083173	14.8486	14.343991	14.190747	15.189643	16.534544	16.510955	16.456634	16.14633	16.000489	15.306062	14.982469	14.852012	14.665529	16.582545	16.468908	16.356022	15.610635	14.99594	14.685474	14.660535	16.713217	16.705179	16.687495	16.797998	17.03995	16.856037	16.219777	14.343751	0.491805	0.552146	32.372917	26.722006	15.594886	16.474667	15.770667	13.811	13.442667	58.018707	16.083332	16.858	61.101714	75.338821	22.700748	-38.898286	466,792,500	0.174454	-2	14.60218	16.285566	0.398615	17.082797	15.488336	0.316572	16.183092	16.816235	15.549949	16.858	14.683333	15.770667	16.633777	16.494221	16.358444	16.769555	16.90911	16.344779	16.027277	15.770667	15.514056	15.148712	14.683333	16.858	1	-0.139579	0	32,022,000
TSLA	2015-06-03T00:00:00	16.599333	16.714666	16.467333	16.546667	26,722,500	16.5442	16.339033	16.132533	14.914413	14.384187	14.216327	15.185303	16.547502	16.527024	16.478588	16.187512	16.046554	15.356778	15.025018	14.886612	14.68477	16.594812	16.49879	16.395727	15.679291	15.055291	14.733169	14.674562	16.650452	16.672629	16.680273	16.787249	17.069363	16.934772	16.324313	14.427958	0.466758	0.535068	32.148741	27.139021	14.860647	16.507667	15.770667	14.373333	14.005	63.455346	16.083332	16.858	66.609299	68.137986	24.665034	-33.390701	493,515,000	0.203774	-1	14.603757	16.339033	0.361967	17.062967	15.615099	0.305429	16.222734	16.833591	15.611877	16.858	14.683333	15.770667	16.534445	16.442223	16.327778	16.64889	16.741112	16.344779	16.027277	15.770667	15.514056	15.148712	14.683333	16.858	0	-0.069323	26,722,500	0
TSLA	2015-06-04T00:00:00	16.394667	16.620001	16.380667	16.5	36,804,000	16.554666	16.390666	16.168453	14.973347	14.421138	14.2425	15.18063	16.516935	16.502959	16.465677	16.206344	16.073332	15.39748	15.061061	14.916475	14.701784	16.567624	16.504089	16.415891	15.73734	15.108198	14.776305	14.686595	16.539583	16.580396	16.628544	16.754426	17.084669	17.002409	16.422207	14.510797	0.425489	0.513152	31.565935	25.869752	15.859201	16.596	15.770667	14.373333	14.005	53.833231	16.091333	16.858	39.565224	55.758745	9.519912	-60.434776	456,711,000	0.202856	-2	14.605702	16.390666	0.279527	16.94972	15.831613	0.30519	16.239108	16.849489	15.628727	16.858	14.683333	15.770667	16.593777	16.472888	16.346444	16.720222	16.841111	16.344779	16.027277	15.770667	15.514056	15.148712	14.683333	16.858	1	-0.108909	0	36,804,000
TSLA	2015-06-05T00:00:00	16.609333	16.646667	16.378668	16.4	45,330,000	16.578133	16.4318	16.230026	15.046467	14.460853	14.273787	15.17809	16.535415	16.5223	16.487778	16.24298	16.114563	15.445004	15.101805	14.949997	14.720765	16.577563	16.524914	16.449805	15.801497	15.165783	14.823173	14.700811	16.500681	16.53083	16.595453	16.725733	17.094032	17.06354	16.515832	14.59304	0.405431	0.491608	31.096805	25.019838	15.012506	16.597333	15.770667	14.373333	14.005	50.675086	16.091333	16.858	67.565194	57.913239	12.240403	-32.434806	502,041,000	0.12905	-1	14.608379	16.4318	0.244274	16.920348	15.943251	0.291476	16.274368	16.85732	15.691415	16.858	15.58	16.219	16.465111	16.310222	16.225777	16.549556	16.704446	16.556392	16.369804	16.219	16.068196	15.853492	15.58	16.858	0	-0.04221	45,330,000	0
TSLA	2015-06-08T00:00:00	17.086	17.25	16.687332	16.723333	75,255,000	16.6352	16.4974	16.31072	15.134307	14.50048	14.30848	15.178283	16.645532	16.624791	16.579812	16.319618	16.189289	15.509356	15.154021	14.992294	14.7443	16.669903	16.587219	16.515649	15.881479	15.234865	14.87886	14.719795	16.658808	16.639568	16.661948	16.740029	17.110997	17.126498	16.610008	14.676503	0.423121	0.477911	31.970122	33.376013	13.198447	16.793333	15.966667	14.379167	14.005	62.875767	16.091333	17.25	85.845837	64.325418	51.639421	-14.154163	577,296,000	0.142367	0	14.613861	16.4974	0.234289	16.965979	16.028821	0.318667	16.351666	16.989	15.714333	17.25	15.687333	16.468667	16.544889	16.443111	16.27689	16.711111	16.812889	16.881211	16.653061	16.468667	16.284272	16.021744	15.687333	17.25	0	0.015029	75,255,000	0
TSLA	2015-06-09T00:00:00	17.066668	17.182667	16.942667	17.026667	39,166,500	16.692133	16.552433	16.378693	15.228973	14.535049	14.350687	15.178837	16.729759	16.705132	16.654713	16.387532	16.256779	15.570427	15.204353	15.033371	14.767408	16.748352	16.641435	16.573799	15.957257	15.302397	14.933478	14.738585	16.894534	16.827641	16.785911	16.783793	17.133222	17.189469	16.703711	14.760895	0.430616	0.468452	32.781059	31.82461	12.58495	16.793333	15.966667	14.386834	14.005	65.844137	16.091333	17.25	84.177291	79.196108	54.005534	-15.822709	538,129,500	0.141352	-1	14.616683	16.552433	0.232158	17.016748	16.088118	0.312714	16.419762	17.04519	15.794333	17.25	15.879333	16.564666	17.007778	16.765555	16.44511	17.328223	17.570445	16.926522	16.726405	16.564666	16.402928	16.172655	15.879333	17.25	1	-0.036107	39,166,500	0
TSLA	2015-06-10T00:00:00	16.713333	16.933332	16.566668	16.793333	51,817,500	16.713933	16.5723	16.426026	15.309147	14.573591	14.389907	15.17681	16.726474	16.706623	16.663731	16.41715	16.291899	15.615247	15.244063	15.066637	14.78677	16.752206	16.656759	16.59954	16.015468	15.35972	14.980263	14.753854	16.997783	16.922989	16.854882	16.818198	17.149212	17.245294	16.792298	14.84455	0.403395	0.45544	31.997557	28.819124	18.498244	16.814334	15.966667	14.509834	14.005	60.420074	16.157333	17.25	50.884665	73.635931	19.717434	-49.115335	486,312,000	0.07794	-2	14.619869	16.5723	0.22782	17.02794	16.116659	0.318095	16.447721	17.083911	15.81153	17.25	16.083332	16.666666	17.064	16.945334	16.824001	17.185334	17.304	16.974666	16.804333	16.666666	16.528999	16.332999	16.083332	17.25	1	-0.079648	0	51,817,500
TSLA	2015-06-11T00:00:00	16.760668	16.958	16.695333	16.884001	30,661,500	16.713667	16.599733	16.481973	15.392667	14.615635	14.4288	15.173097	16.733313	16.716449	16.678645	16.448379	16.327958	15.660166	15.283974	15.100182	14.806411	16.760703	16.674698	16.625282	16.07239	15.417275	15.027209	14.769614	16.967823	16.937907	16.877782	16.845604	17.160545	17.294776	16.875982	14.927451	0.381246	0.440601	31.328621	27.833773	17.560042	16.814334	15.966667	14.6325	14.03	59.679079	16.334	17.25	46.579476	60.547144	26.617091	-53.420524	516,973,500	0.126593	-1	14.621792	16.599733	0.214814	17.029361	16.170106	0.316571	16.477525	17.110668	15.844383	17.25	16.083332	16.666666	16.737778	16.542223	16.371113	16.908888	17.104443	16.974666	16.804333	16.666666	16.528999	16.332999	16.083332	17.25	0	-0.016477	0	30,661,500
TSLA	2015-06-12T00:00:00	16.712667	16.897333	16.680668	16.680668	21,334,500	16.712934	16.6217	16.519013	15.4768	14.657351	14.467973	15.169413	16.729184	16.715762	16.683879	16.472405	16.357551	15.70144	15.321571	15.132113	14.825379	16.760522	16.685454	16.643028	16.124155	15.47246	15.072434	14.784933	16.847838	16.882509	16.866797	16.857153	17.165068	17.336644	16.954154	15.009229	0.35572	0.423625	30.649011	26.633808	17.094811	16.814334	15.966667	14.717667	14.03	55.189367	16.336666	17.25	41.168007	46.210716	19.996813	-58.831993	495,639,000	0.085884	-2	14.623098	16.6217	0.201745	17.02519	16.21821	0.314952	16.49992	17.129824	15.870015	17.25	16.091333	16.670667	16.804667	16.651334	16.542	16.914001	17.067334	16.976555	16.807389	16.670667	16.533944	16.339288	16.091333	17.25	1	-0.062383	21,334,500	0
TSLA	2015-06-15T00:00:00	16.691999	16.752001	16.400667	16.646667	32,793,000	16.719134	16.626833	16.555733	15.555973	14.695742	14.503847	15.165123	16.721747	16.711441	16.685128	16.492368	16.383278	15.740286	15.357635	15.163002	14.843952	16.756715	16.692149	16.656334	16.17181	15.526003	15.116474	14.800083	16.734443	16.793056	16.841988	16.85071	17.162554	17.370271	17.026497	15.089681	0.330018	0.404904	28.968127	24.769057	21.477836	16.814334	16.415	14.755	14.03	55.112022	16.336666	17.25	38.905085	42.217522	-0.690694	-61.094915	462,846,000	0.048748	-3	14.625083	16.626833	0.202184	17.031201	16.222466	0.313857	16.518213	17.145927	15.890499	17.25	16.091333	16.670667	16.763556	16.629779	16.546891	16.846444	16.980221	16.976555	16.807389	16.670667	16.533944	16.339288	16.091333	17.25	1	-0.101321	32,793,000	0
TSLA	2015-06-16T00:00:00	16.874666	16.896	16.606667	16.675333	29,770,500	16.750933	16.6414	16.59208	15.622667	14.739991	14.53818	15.161543	16.752331	16.741119	16.714288	16.527123	16.421077	15.784771	15.397557	15.196896	14.864158	16.784994	16.715752	16.680868	16.223523	15.583343	15.163421	14.817093	16.726491	16.754719	16.83163	16.850161	17.157721	17.399168	17.094869	15.169439	0.320692	0.388061	27.822879	26.230668	20.222157	16.814334	16.468667	14.820834	14.03	59.098179	16.336666	17.25	58.905085	46.326059	26.549402	-41.094915	492,616,500	0.055518	-2	14.62704	16.6414	0.209256	17.059912	16.222888	0.315714	16.552161	17.183589	15.920733	17.25	16.091333	16.670667	16.614889	16.477777	16.263556	16.829111	16.966223	16.976555	16.807389	16.670667	16.533944	16.339288	16.091333	17.25	0	-0.034107	29,770,500	0
TSLA	2015-06-17T00:00:00	17.360666	17.624001	16.801332	16.811333	82,693,500	16.827067	16.685633	16.633867	15.69888	14.796062	14.577593	15.158447	16.873998	16.853764	16.813731	16.602899	16.493353	15.846571	15.449218	15.239743	14.888999	16.895855	16.784254	16.73999	16.29168	15.652308	15.219311	14.838975	16.924464	16.893311	16.916267	16.896419	17.163977	17.431165	17.164266	15.250296	0.3485	0.380149	28.340946	35.684351	17.151681	17.001334	16.751667	15.0585	14.142666	62.970476	16.378668	17.624001	78.854304	58.888158	102.537924	-21.145696	575,310,000	0.124938	-1	14.633631	16.685633	0.259841	17.205315	16.165952	0.342333	16.629162	17.313828	15.944495	17.624001	16.091333	16.857667	16.792444	16.688889	16.503111	16.978222	17.081778	17.262291	17.038522	16.857667	16.676812	16.419324	16.091333	17.624001	0	0.023532	82,693,500	0
TSLA	2015-06-18T00:00:00	17.459333	17.563999	17.334667	17.466667	41,740,500	16.933533	16.7441	16.68376	15.771173	14.851467	14.614487	15.151037	16.991065	16.963867	16.913054	16.680757	16.567659	15.909817	15.502116	15.283695	14.914574	17.010812	16.85794	16.803487	16.360717	15.722394	15.276376	14.861869	17.222511	17.132299	17.074247	16.982149	17.183348	17.466442	17.234963	15.332434	0.374186	0.378957	28.822008	34.128664	16.40394	17.012334	16.853666	15.234833	14.258333	65.677133	16.378668	17.624001	86.777258	74.845549	123.576572	-13.222742	617,050,500	0.135486	0	14.637066	16.7441	0.295274	17.334648	16.153552	0.342333	16.708226	17.392892	16.023559	17.624001	16.157333	16.890667	17.262	16.899999	16.439332	17.722667	18.084668	17.277867	17.063734	16.890667	16.7176	16.4712	16.157333	17.624001	0	0.072696	0	41,740,500
TSLA	2015-06-19T00:00:00	17.500668	17.586666	17.34	17.493334	36,945,000	17.022667	16.8004	16.732853	15.841067	14.904862	14.652173	15.14481	17.092985	17.061467	17.003456	16.755294	16.639429	15.972203	15.554709	15.327596	14.940307	17.113927	16.929994	16.866326	16.428541	15.79211	15.333528	14.885249	17.498867	17.380701	17.263862	17.094495	17.215187	17.505478	17.306356	15.41578	0.393344	0.381834	29.310907	32.929818	15.615395	17.012334	16.853666	15.339167	14.323333	68.851058	16.378668	17.624001	90.096383	85.242648	115.572213	-9.903617	653,995,500	0.12916	1	14.640144	16.8004	0.326792	17.453984	16.146816	0.340286	16.783696	17.464267	16.103125	17.624001	16.334	16.979	17.452667	17.341334	17.223335	17.570666	17.681999	17.31956	17.13122	16.979	16.82678	16.61006	16.334	17.624001	0	0.114367	36,945,000	0
TSLA	2015-06-22T00:00:00	17.319332	17.626667	17.046	17.476667	68,416,500	17.046	16.8406	16.762053	15.906253	14.957449	14.692453	15.13606	17.138255	17.108352	17.052053	16.80657	16.691729	16.025032	15.601147	15.367036	14.963979	17.167867	16.979416	16.91144	16.486512	15.855649	15.386343	14.906886	17.602792	17.518689	17.398016	17.20321	17.250785	17.544524	17.375703	15.49935	0.389405	0.383348	28.672094	29.352728	19.419113	17.013667	16.859	15.339167	14.323333	65.774881	16.378668	17.626667	75.37379	84.082477	85.264536	-24.62621	585,579,000	0.100715	0	14.645466	16.8406	0.339099	17.518798	16.162402	0.366762	16.834709	17.568233	16.101185	17.626667	16.336666	16.981667	17.475778	17.36489	17.229112	17.611556	17.722444	17.322227	17.133887	16.981667	16.829446	16.612726	16.336666	17.626667	1	0.049425	0	68,416,500
TSLA	2015-06-23T00:00:00	17.844667	17.866667	17.238001	17.354668	58,062,000	17.1238	16.907967	16.812507	15.98344	15.02304	14.7341	15.13282	17.279537	17.242227	17.173993	16.900943	16.780417	16.09639	15.660187	15.416098	14.992642	17.313079	17.075041	16.994718	16.562528	15.931628	15.448763	14.933837	17.717946	17.676443	17.573041	17.335278	17.303369	17.591939	17.44857	15.584968	0.423789	0.391437	28.591948	30.344608	17.236099	17.133667	16.979	15.375834	14.36	71.471219	16.378668	17.866667	98.521547	87.99724	128.099533	-1.478453	643,641,000	0.196997	1	14.65085	16.907967	0.39632	17.700608	16.115326	0.394	16.930896	17.718895	16.142896	17.866667	16.336666	17.101666	17.330666	17.034665	16.749999	17.615333	17.911334	17.505587	17.282207	17.101666	16.921126	16.664086	16.336666	17.866667	0	0.093651	58,062,000	0
TSLA	2015-06-24T00:00:00	17.677999	17.823334	17.581333	17.798668	36,184,500	17.220267	16.9671	16.860587	16.060387	15.089076	14.775147	15.127173	17.35923	17.321459	17.251533	16.971584	16.849462	16.158414	15.713287	15.460888	15.019362	17.413842	17.148378	17.061294	16.628981	16.001496	15.507058	14.959162	17.78101	17.765171	17.717266	17.45881	17.363163	17.642268	17.522361	15.671593	0.432603	0.39967	28.517527	28.880079	16.404229	17.133667	16.979	15.3925	14.376667	72.420124	16.378668	17.866667	87.320737	87.072025	121.908452	-12.679263	607,456,500	0.194902	0	14.654021	16.9671	0.419089	17.805278	16.128922	0.395714	17.002048	17.793477	16.21062	17.866667	16.336666	17.101666	17.649778	17.43289	17.021112	18.061556	18.278444	17.505587	17.282207	17.101666	16.921126	16.664086	16.336666	17.866667	1	0.030997	0	36,184,500
TSLA	2015-06-25T00:00:00	17.919333	18.094	17.683332	17.763332	42,738,000	17.336133	17.0249	16.92576	16.141667	15.158827	14.813713	15.123943	17.47125	17.430163	17.354271	17.057743	16.931759	16.227469	15.771341	15.50957	15.048218	17.540945	17.239067	17.142736	16.701881	16.075976	15.569319	14.986945	17.886227	17.863903	17.859927	17.590555	17.432855	17.697544	17.59861	15.759794	0.45383	0.410502	28.994504	31.62564	15.159507	17.247334	17.092667	15.429167	14.413333	72.674726	16.400667	18.094	89.684994	91.842426	139.454555	-10.315006	650,194,500	0.149234	1	14.658057	17.0249	0.466537	17.957975	16.091825	0.406286	17.089409	17.90198	16.276837	18.094	16.378668	17.236334	17.694222	17.565111	17.452222	17.807111	17.936223	17.689182	17.438743	17.236334	17.033925	16.745749	16.378668	18.094	0	0.077273	42,738,000	0
TSLA	2015-06-26T00:00:00	17.806	17.940666	17.733334	17.926001	57,576,000	17.445466	17.0792	16.983013	16.222187	15.224027	14.8462	15.119273	17.5382	17.498497	17.423768	17.125767	16.999009	16.289372	15.824884	15.555044	15.075658	17.626376	17.313457	17.210447	16.767149	16.145639	15.628572	15.013632	17.940859	17.913108	17.939148	17.715728	17.504179	17.75303	17.674785	15.84875	0.456248	0.419651	29.437412	30.388047	14.566276	17.350333	17.125667	15.653333	14.413333	64.255476	16.400667	18.094	82.992113	86.665948	117.608552	-17.007887	592,618,500	0.142714	0	14.663289	17.0792	0.491703	18.062606	16.095794	0.375333	17.157656	17.908322	16.406989	18.094	16.378668	17.236334	17.898888	17.703777	17.488221	18.114444	18.309556	17.689182	17.438743	17.236334	17.033925	16.745749	16.378668	18.094	1	0.016452	0	57,576,000
TSLA	2015-06-29T00:00:00	17.468	17.73	17.379999	17.463333	52,183,500	17.523067	17.1211	17.02112	16.295827	15.287093	14.87518	15.113177	17.52416	17.492952	17.430573	17.156879	17.035085	16.335593	15.868124	15.592924	15.099463	17.630473	17.350486	17.247754	16.816005	16.20469	15.680489	15.037003	17.836405	17.853592	17.914408	17.802222	17.56532	17.80086	17.746016	15.936952	0.425981	0.420917	28.518429	27.966444	20.015112	17.447666	17.214	15.680167	14.413333	57.055758	16.400667	18.094	63.031514	78.569541	64.905764	-36.968486	540,435,000	0.113233	-1	14.667508	17.1211	0.487093	18.095287	16.146913	0.388619	17.187212	17.96445	16.409974	18.094	16.378668	17.236334	17.826667	17.712667	17.619334	17.919999	18.033999	17.689182	17.438743	17.236334	17.033925	16.745749	16.378668	18.094	1	-0.035632	52,183,500	0
TSLA	2015-06-30T00:00:00	17.884001	18.061333	17.6	17.653334	46,303,500	17.624	17.187467	17.076587	16.379813	15.357831	14.906693	15.10953	17.596128	17.564052	17.500331	17.222981	17.100386	16.396315	15.921174	15.638292	15.127169	17.696097	17.423143	17.314129	16.878286	16.27303	15.74007	15.064573	17.788398	17.814628	17.900624	17.881427	17.628604	17.848282	17.815892	16.02598	0.430598	0.422853	28.39284	30.942718	17.878157	17.57	17.215333	15.728167	14.413333	70.137571	16.400667	18.094	87.598474	77.874034	99.608153	-12.401526	586,738,500	0.111874	0	14.671796	17.187467	0.496476	18.180419	16.194514	0.395286	17.253573	18.044144	16.463002	18.094	16.378668	17.236334	17.526	17.322	17.175999	17.672	17.876	17.689182	17.438743	17.236334	17.033925	16.745749	16.378668	18.094	0	0.020014	46,303,500	0
TSLA	2015-07-01T00:00:00	17.943333	18.174667	17.856667	18.073999	31,518,000	17.682267	17.254667	17.134507	16.459467	15.42312	14.94122	15.114627	17.665569	17.633012	17.568485	17.288467	17.165228	16.456982	15.974388	15.683937	15.155191	17.754157	17.49513	17.380802	16.9396	16.34107	15.800201	15.09277	17.810215	17.831144	17.916699	17.955044	17.693973	17.895579	17.883806	16.115771	0.434041	0.425091	28.501434	31.215367	16.840379	17.610333	17.255667	15.818333	14.446666	70.260321	16.400667	18.174667	86.959715	79.196568	104.951647	-13.040285	618,256,500	0.093694	1	14.674761	17.254667	0.503587	18.261841	16.247493	0.399238	17.319264	18.11774	16.520788	18.174667	16.378668	17.276668	17.848445	17.635557	17.387112	18.096889	18.309777	17.750811	17.488596	17.276668	17.06474	16.763012	16.378668	18.174667	0	0.067492	0	31,518,000
TSLA	2015-07-02T00:00:00	18.667999	18.83	18.220667	18.68	107,458,500	17.803133	17.368333	17.210693	16.54024	15.498933	14.982913	15.121053	17.866055	17.821192	17.737641	17.413879	17.280826	16.543689	16.045273	15.743027	15.190144	17.933382	17.629733	17.498763	17.02621	16.426461	15.873999	15.128127	18.110773	18.057566	18.076774	18.071717	17.779326	17.954587	17.956797	16.20888	0.4896	0.437993	29.660594	37.552444	14.340775	17.938	17.583333	15.825999	14.446666	77.192594	16.400667	18.83	93.331475	89.296555	153.22221	-6.668525	725,715,000	0.170822	2	14.687065	17.368333	0.553358	18.47505	16.261616	0.447095	17.447715	18.341906	16.553525	18.83	16.378668	17.604334	17.991556	17.808444	17.673555	18.126444	18.309556	18.251486	17.893591	17.604334	17.315077	16.903253	16.378668	18.83	0	0.107748	0	107,458,500
TSLA	2015-07-06T00:00:00	18.648001	18.779333	18.42	18.591999	61,828,500	17.917867	17.470267	17.287813	16.621733	15.569164	15.0252	15.127167	18.022444	17.97152	17.877696	17.526072	17.385993	16.626211	16.113766	15.800551	15.224551	18.086994	17.751606	17.609325	17.108867	16.509331	15.946575	15.163221	18.480025	18.356053	18.291477	18.212289	17.879853	18.021808	18.033316	16.304664	0.525955	0.455585	30.736957	35.267798	13.468299	18.034	17.604334	15.951	14.446666	77.206971	16.606667	18.83	91.814129	90.701773	132.774289	-8.185871	663,886,500	0.15202	1	14.694075	17.470267	0.592566	18.6554	16.285134	0.447667	17.562028	18.457362	16.666695	18.83	16.400667	17.615334	18.572889	18.315777	17.963556	18.92511	19.182222	18.256677	17.901995	17.615334	17.328672	16.920544	16.400667	18.83	1	0.041628	61,828,500	0
TSLA	2015-07-07T00:00:00	17.858667	18.346666	17.384666	18.333332	91,576,500	17.9718	17.5089	17.33696	16.687667	15.633369	15.06192	15.12852	17.989689	17.951002	17.874769	17.556308	17.422353	16.674543	16.159684	15.841306	15.250761	18.07623	17.788597	17.653237	17.157374	16.569581	16.002683	15.1904	18.529879	18.442731	18.359033	18.302883	17.968202	18.081698	18.10368	16.399434	0.485477	0.461563	28.850127	28.664871	26.29008	18.105	17.604334	16.071	14.475667	61.710575	16.801332	18.83	52.119676	79.088427	43.045198	-47.880324	572,310,000	0.117536	0	14.702348	17.5089	0.591381	18.691663	16.326137	0.517238	17.59028	18.624756	16.555803	18.83	16.400667	17.615334	18.615778	18.452223	18.256445	18.811556	18.975111	18.256677	17.901995	17.615334	17.328672	16.920544	16.400667	18.83	1	-0.015113	0	91,576,500
TSLA	2015-07-08T00:00:00	16.997334	17.386667	16.954	17.288	93,316,500	17.887067	17.505433	17.354587	16.71888	15.683929	15.09664	15.127067	17.791218	17.777608	17.739779	17.505492	17.389659	16.687201	16.181728	15.864198	15.26814	17.899055	17.739876	17.627112	17.169518	16.605475	16.041008	15.208995	18.070921	18.126831	18.154252	18.278134	18.020256	18.119172	18.158303	16.489514	0.379521	0.445155	27.309105	25.04834	28.979287	17.892	17.604334	16.085333	14.475667	46.030599	16.954	18.83	2.309865	48.74789	-44.202204	-97.690135	478,993,500	0.040977	-1	14.708446	17.505433	0.594306	18.694046	16.316821	0.523095	17.533809	18.579999	16.487618	18.83	16.400667	17.615334	17.863333	17.38	16.901333	18.342	18.825333	18.256677	17.901995	17.615334	17.328672	16.920544	16.400667	18.83	1	-0.063551	0	93,316,500
TSLA	2015-07-09T00:00:00	17.194668	17.530001	17.119333	17.271999	50,011,500	17.838733	17.5295	17.3784	16.755467	15.735742	15.13274	15.129697	17.671908	17.671618	17.655916	17.477235	17.37466	16.707102	16.208384	15.890544	15.287309	17.773164	17.71028	17.61481	17.188176	16.645232	16.082553	15.229568	17.474381	17.677859	17.855413	18.180087	18.046104	18.14057	18.200852	16.575802	0.307924	0.417709	25.584542	25.186141	26.832655	17.892	17.604334	16.122667	14.475667	47.169556	16.954	18.83	12.828753	22.419431	-27.559144	-87.171247	529,005,000	0.021198	0	14.711981	17.5295	0.569781	18.669063	16.389937	0.544762	17.501509	18.591034	16.411985	18.83	16.400667	17.615334	17.112667	16.838667	16.68	17.271334	17.545334	18.256677	17.901995	17.615334	17.328672	16.920544	16.400667	18.83	0	-0.004647	0	50,011,500
TSLA	2015-07-10T00:00:00	17.276667	17.533333	17.188	17.481333	39,163,500	17.774467	17.5553	17.41368	16.791067	15.786791	15.169273	15.13261	17.59286	17.599809	17.59757	17.459002	17.367122	16.729438	16.236497	15.917992	15.307104	17.67097	17.6862	17.606985	17.208615	16.685782	16.125007	15.250931	17.053976	17.283797	17.571975	18.034045	18.050002	18.149474	18.233244	16.658709	0.254861	0.385139	23.9761	23.995079	25.513178	17.892	17.604334	16.139167	14.475667	47.625097	16.954	18.83	17.199694	10.779438	-24.681938	-82.800306	568,168,500	0.017662	1	14.714833	17.5553	0.544246	18.643793	16.466808	0.55181	17.480096	18.583715	16.376476	18.83	16.400667	17.615334	17.281334	17.032667	16.870667	17.443335	17.692001	18.256677	17.901995	17.615334	17.328672	16.920544	16.400667	18.83	0	0.045738	0	39,163,500
TSLA	2015-07-13T00:00:00	17.477333	17.503332	17.07	17.483334	44,404,500	17.7416	17.593533	17.4484	16.839213	15.847111	15.20774	15.13595	17.569754	17.577541	17.579072	17.460668	17.3756	16.758767	16.26915	15.94887	15.328698	17.616946	17.678775	17.611881	17.235528	16.73027	16.170711	15.274262	16.983023	17.101974	17.382749	17.886233	18.0405	18.150447	18.25879	16.739099	0.226391	0.353389	22.726691	22.499922	25.620207	17.892	17.604334	16.183333	14.475667	51.668319	16.954	18.83	27.896202	19.308217	-25.885183	-72.103798	612,573,000	0.066274	2	14.718313	17.593533	0.507558	18.60865	16.578417	0.541286	17.479833	18.562404	16.397261	18.83	16.400667	17.615334	17.332666	17.132	16.987333	17.477333	17.677999	18.256677	17.901995	17.615334	17.328672	16.920544	16.400667	18.83	0	0.088589	0	44,404,500
TSLA	2015-07-14T00:00:00	17.709999	17.732668	17.367332	17.473333	28,614,000	17.7658	17.644433	17.47336	16.89204	15.913991	15.2437	15.142183	17.597803	17.601624	17.599214	17.483335	17.401323	16.79607	16.307067	15.983743	15.352393	17.6112	17.689867	17.632004	17.269676	16.779294	16.220261	15.299874	17.202368	17.163782	17.299693	17.774961	18.026585	18.148843	18.280569	16.817847	0.220065	0.326725	21.162951	24.656403	24.248371	17.892	17.615334	16.184	14.475667	48.484374	16.954	18.83	40.298445	28.46478	-2.388099	-59.701555	641,187,000	0.06968	3	14.720739	17.644433	0.46133	18.567092	16.721774	0.522476	17.501753	18.546706	16.4568	18.83	16.606667	17.718333	17.350222	17.197111	16.916889	17.630444	17.783554	18.305293	17.980687	17.718333	17.45598	17.08246	16.606667	18.83	0	0.124784	28,614,000	0
TSLA	2015-07-15T00:00:00	17.542667	17.832666	17.472	17.782667	30,324,000	17.731667	17.677833	17.4924	16.935547	15.983449	15.274387	15.147697	17.586776	17.590905	17.590515	17.488729	17.412195	16.825348	16.339583	16.014613	15.374186	17.57063	17.680175	17.637335	17.295191	16.822153	16.265785	15.32376	17.434155	17.329964	17.278705	17.689546	18.008135	18.142312	18.296666	16.89434	0.199253	0.30123	19.932367	24.821736	22.942333	17.892	17.615334	16.38	14.671667	48.477131	16.954	18.83	31.378843	33.191163	-5.751567	-68.621157	610,863,000	0.029846	2	14.723162	17.677833	0.425452	18.528737	16.82693	0.529429	17.50565	18.564507	16.446792	18.83	16.801332	17.815666	17.603333	17.473998	17.237998	17.839334	17.968669	18.351234	18.055049	17.815666	17.576283	17.235467	16.801332	18.83	1	0.055107	0	30,324,000
TSLA	2015-07-16T00:00:00	17.778667	17.813334	17.544001	17.614668	24,240,000	17.7152	17.698733	17.535013	16.98052	16.051102	15.313947	15.154837	17.625154	17.625043	17.619461	17.515087	17.440385	16.862733	16.377454	16.049545	15.398112	17.579176	17.689778	17.659356	17.328255	16.869396	16.315375	15.349938	17.651237	17.53875	17.361762	17.639047	17.997083	18.13765	18.310168	16.969587	0.199503	0.280885	18.789681	23.786324	21.985318	17.866667	17.615334	16.38	14.671667	48.415218	16.954	18.83	43.958807	38.545365	2.969845	-56.041193	635,103,000	0.020246	3	14.725258	17.698733	0.419273	18.53728	16.860187	0.519048	17.531652	18.569747	16.493556	18.83	16.954	17.892	17.615778	17.39889	17.255112	17.759556	17.976444	18.387264	18.113368	17.892	17.670632	17.355464	16.954	18.83	0	0.095257	24,240,000	0
TSLA	2015-07-17T00:00:00	18.310667	18.369333	17.883333	18.166668	75,061,500	17.679467	17.7413	17.597013	17.039493	16.127449	15.36098	15.165497	17.762257	17.749702	17.725801	17.587412	17.50733	16.919515	16.428328	16.09432	15.427092	17.687443	17.748057	17.719022	17.380417	16.928858	16.374716	15.38134	17.947736	17.838427	17.600237	17.650797	18.00849	18.146097	18.327083	17.045718	0.239864	0.272681	18.879906	30.066759	20.02245	17.661667	17.615334	16.3905	14.671667	55.19562	16.954	18.83	72.317002	49.218217	58.104742	-27.682998	710,164,500	0.069157	4	14.732857	17.7413	0.436549	18.614398	16.868202	0.546429	17.605844	18.698701	16.512986	18.83	16.954	17.892	17.712001	17.610668	17.442668	17.88	17.981333	18.387264	18.113368	17.892	17.670632	17.355464	16.954	18.83	0	0.129109	75,061,500	0
TSLA	2015-07-20T00:00:00	18.817333	19.110001	18.169333	18.333332	74,677,500	17.6964	17.807133	17.6812	17.100107	16.2116	15.413313	15.179503	17.973272	17.943817	17.893729	17.699223	17.6081	16.993939	16.491196	16.148241	15.460826	17.894327	17.850537	17.812892	17.450137	16.999645	16.443158	15.417676	18.386015	18.253693	17.980946	17.743412	18.050369	18.175173	18.35313	17.124545	0.30917	0.279979	20.071555	36.529827	17.363687	18.032001	17.755334	16.3905	14.685	63.425322	16.954	19.110001	86.425447	67.567085	112.208844	-13.574553	784,842,000	0.082102	5	14.741452	17.807133	0.493867	18.794867	16.819399	0.583191	17.721223	18.887605	16.554842	19.110001	16.954	18.032001	18.187778	18.006222	17.701778	18.492222	18.673778	18.601185	18.286409	18.032001	17.777593	17.415385	16.954	19.110001	0	0.157407	74,677,500	0
TSLA	2015-07-21T00:00:00	17.784666	18.233334	17.77	18.003332	91,630,500	17.689	17.8304	17.724907	17.14032	16.278951	15.453033	15.18462	17.935551	17.91488	17.87695	17.706991	17.621682	17.024948	16.525235	16.180645	15.483949	17.910376	17.848397	17.820851	17.476982	17.041041	16.490116	15.443598	18.490864	18.3941	18.186304	17.810698	18.084723	18.202118	18.37702	17.201537	0.277569	0.279497	20.197771	31.512442	20.215738	18.09	17.755334	16.3905	14.826666	49.119684	16.954	19.110001	38.528086	65.756845	14.49933	-61.471914	693,211,500	0.008453	4	14.749289	17.8304	0.480456	18.791312	16.869489	0.615619	17.727266	18.958504	16.496027	19.110001	16.954	18.032001	18.698889	18.287777	17.758221	19.228445	19.639557	18.601185	18.286409	18.032001	17.777593	17.415385	16.954	19.110001	1	0.080815	0	91,630,500
TSLA	2015-07-22T00:00:00	17.858	17.962667	17.390667	17.417999	46,575,000	17.775067	17.831067	17.76424	17.17816	16.336524	15.496053	15.18884	17.920041	17.904538	17.874035	17.720719	17.63986	17.057617	16.560308	16.21386	15.507571	17.941103	17.851025	17.831089	17.505126	17.082595	16.537739	15.470199	18.350647	18.338091	18.242054	17.866571	18.111468	18.227102	18.399727	17.277004	0.255496	0.274697	19.498236	29.157017	23.661616	18.09	17.858334	16.614667	14.826666	49.245642	16.954	19.110001	41.929465	55.627666	-11.300449	-58.070535	739,786,500	-0.013203	5	14.753353	17.831067	0.480486	18.792038	16.870095	0.633762	17.739717	19.007241	16.472192	19.110001	16.954	18.032001	17.929333	17.625333	17.466	18.088666	18.392666	18.601185	18.286409	18.032001	17.777593	17.415385	16.954	19.110001	0	0.114925	46,575,000	0
TSLA	2015-07-23T00:00:00	17.813334	17.993334	17.684668	17.976667	33,408,000	17.836933	17.837833	17.782347	17.208107	16.393369	15.542633	15.191033	17.898699	17.887956	17.864696	17.729138	17.653204	17.087253	16.593282	16.245533	15.530514	17.948061	17.849337	17.834866	17.530035	17.121458	16.583626	15.496314	18.064205	18.153428	18.191882	17.910008	18.127845	18.24813	18.419975	17.350772	0.231728	0.266103	18.900534	28.356824	22.676602	18.09	17.955667	16.6415	14.958333	41.412114	16.954	19.110001	39.857745	40.105099	0.545229	-60.142255	706,378,500	-0.011703	4	14.75622	17.837833	0.479168	18.796169	16.879498	0.592476	17.746728	18.93168	16.561775	19.110001	16.954	18.032001	17.737111	17.511555	17.165111	18.083556	18.309112	18.601185	18.286409	18.032001	17.777593	17.415385	16.954	19.110001	1	0.043514	0	33,408,000
TSLA	2015-07-24T00:00:00	17.694	18.072666	17.594667	17.825333	42,547,500	17.878667	17.826567	17.791733	17.237747	16.444693	15.586533	15.19298	17.857759	17.852691	17.838435	17.725944	17.656342	17.111047	16.622248	16.274215	15.552041	17.922073	17.835638	17.82807	17.54909	17.155686	16.626227	15.521219	17.790533	17.931174	18.095555	17.93065	18.130869	18.262437	18.436086	17.42257	0.200947	0.253072	18.147278	26.515936	22.42679	18.238667	18.032001	16.8765	15.395334	40.601593	16.954	19.110001	34.322807	38.703339	-5.564465	-65.677193	663,831,000	-0.039544	3	14.759721	17.826567	0.479799	18.786166	16.866968	0.600952	17.741706	18.943611	16.539801	19.110001	16.954	18.032001	17.830445	17.667556	17.521779	17.976222	18.139111	18.601185	18.286409	18.032001	17.777593	17.415385	16.954	19.110001	1	-0.01776	0	42,547,500
TSLA	2015-07-27T00:00:00	16.867332	17.628668	16.719334	17.495333	70,413,000	17.817667	17.779633	17.7664	17.249627	16.482844	15.620247	15.19089	17.659674	17.673535	17.689035	17.647888	17.595649	17.10149	16.628698	16.28596	15.565129	17.738194	17.744283	17.756962	17.534564	17.166808	16.651589	15.537879	17.392212	17.528335	17.81057	17.866695	18.097414	18.255631	18.439035	17.489373	0.108595	0.224176	17.859049	23.20757	30.833941	17.914667	17.914667	16.933	15.516667	40.305106	16.719334	19.110001	6.190691	26.790415	-117.105669	-93.809309	593,418,000	-0.065765	2	14.763869	17.779633	0.525637	18.830908	16.728359	0.580333	17.658432	18.819099	16.497766	19.110001	16.719334	17.914667	17.787111	17.501556	17.309113	17.979555	18.26511	18.545803	18.196766	17.914667	17.632568	17.230936	16.719334	19.110001	1	-0.070061	0	70,413,000
TSLA	2015-07-28T00:00:00	17.654667	17.693333	16.789333	17.049999	58,437,000	17.812133	17.788967	17.779813	17.270933	16.530773	15.66304	15.193493	17.658673	17.670104	17.683747	17.648505	17.600189	17.123183	16.655697	16.313063	15.58592	17.708558	17.732381	17.748367	17.550448	17.197645	16.691875	15.562394	17.230254	17.328615	17.580207	17.809606	18.056088	18.243545	18.438305	17.5546	0.097809	0.198903	17.459133	21.428516	27.4171	17.914667	17.914667	16.933	15.595334	56.522891	16.719334	19.110001	39.124364	26.545954	-65.542136	-60.875636	651,855,000	0.004135	3	14.768584	17.788967	0.521453	18.831873	16.74606	0.580286	17.658074	18.818645	16.497502	19.110001	16.719334	17.914667	17.071778	16.514888	16.162444	17.424222	17.981112	18.545803	18.196766	17.914667	17.632568	17.230936	16.719334	19.110001	0	-0.014427	58,437,000	0
TSLA	2015-07-29T00:00:00	17.587999	17.859333	17.466667	17.618	41,851,500	17.816667	17.774167	17.769547	17.291027	16.578809	15.709667	15.202463	17.644538	17.655176	17.669017	17.643004	17.599251	17.141411	16.680231	16.33831	15.605841	17.667806	17.713241	17.733612	17.562882	17.225467	16.729993	15.58622	17.237834	17.279278	17.425128	17.750623	18.008251	18.225202	18.433531	17.617783	0.082926	0.175707	16.743485	22.455881	26.065934	17.914667	17.914667	16.936334	15.596667	54.007046	16.719334	19.110001	36.335705	27.21692	-22.609156	-63.664295	610,003,500	-0.019325	2	14.771873	17.774167	0.522813	18.819792	16.728541	0.570286	17.6514	18.791971	16.510829	19.110001	16.719334	17.914667	17.379111	17.064889	16.475112	17.968889	18.28311	18.545803	18.196766	17.914667	17.632568	17.230936	16.719334	19.110001	1	-0.066788	0	41,851,500
TSLA	2015-07-30T00:00:00	17.785999	17.796	17.474001	17.512667	30,519,000	17.8174	17.7663	17.773867	17.317227	16.631547	15.760273	15.21653	17.67283	17.678962	17.687014	17.656004	17.613617	17.166689	16.709331	16.366977	15.627535	17.66223	17.714368	17.734878	17.582292	17.257235	16.771108	15.611927	17.432471	17.39613	17.419074	17.70749	17.965885	18.205774	18.427046	17.679566	0.086115	0.157789	16.078955	21.519329	24.978821	17.914667	17.914667	17.056334	15.716667	55.068995	16.719334	19.110001	44.617911	40.025993	-12.665653	-55.382089	640,522,500	0.018475	3	14.774435	17.7663	0.521315	18.80893	16.72367	0.568619	17.664219	18.801456	16.526981	19.110001	16.719334	17.914667	17.638	17.416667	17.245334	17.809333	18.030666	18.545803	18.196766	17.914667	17.632568	17.230936	16.719334	19.110001	0	-0.011223	30,519,000	0
TSLA	2015-07-31T00:00:00	17.743334	17.957333	17.674667	17.84	33,339,000	17.760666	17.720067	17.766827	17.346293	16.683387	15.810827	15.22956	17.686931	17.690666	17.695679	17.663943	17.623595	17.189302	16.736541	16.394231	15.648587	17.648763	17.712181	17.732529	17.599002	17.286493	16.810377	15.637069	17.653014	17.546136	17.467074	17.678169	17.928068	18.187045	18.418545	17.739601	0.084229	0.143077	15.107623	22.868066	24.031314	17.476334	17.914667	17.056334	15.716667	52.733259	16.719334	19.110001	42.833242	41.262286	18.904312	-57.166758	607,183,500	-0.043762	2	14.777189	17.720067	0.476187	18.672441	16.767692	0.557857	17.671754	18.787467	16.55604	19.110001	16.719334	17.914667	17.685333	17.574667	17.363335	17.896666	18.007332	18.545803	18.196766	17.914667	17.632568	17.230936	16.719334	19.110001	1	-0.063659	0	33,339,000
TSLA	2015-08-03T00:00:00	17.332666	17.780666	17.138	17.752666	38,302,500	17.6122	17.6543	17.747893	17.365453	16.730756	15.854993	15.239657	17.616078	17.625575	17.639831	17.633827	17.601216	17.194924	16.752229	16.412814	15.665344	17.570945	17.675286	17.699132	17.598468	17.303579	16.840512	15.657996	17.658876	17.604642	17.468876	17.630055	17.88408	18.162077	18.404344	17.796153	0.049032	0.124268	15.194134	20.92465	29.085733	17.396	17.914667	17.17	15.830333	46.259589	16.719334	19.110001	25.655299	37.70215	-65.740303	-74.344701	568,881,000	-0.075311	1	14.77991	17.6543	0.429862	18.514024	16.794576	0.577666	17.63946	18.794792	16.484127	19.110001	16.719334	17.914667	17.791778	17.626223	17.509113	17.908888	18.074443	18.545803	18.196766	17.914667	17.632568	17.230936	16.719334	19.110001	1	-0.108173	0	38,302,500
TSLA	2015-08-04T00:00:00	17.752001	17.781334	17.222668	17.334	35,287,500	17.608933	17.648967	17.759253	17.390187	16.783636	15.905133	15.252967	17.643263	17.648562	17.657088	17.64457	17.612815	17.216771	16.778538	16.439333	15.686107	17.596364	17.68459	17.699448	17.613627	17.330454	16.878077	15.682994	17.659951	17.645465	17.514493	17.592449	17.848599	18.139548	18.390656	17.850985	0.054348	0.110284	15.272886	19.3914	26.94224	17.396	17.914667	17.238	15.830333	51.976334	16.719334	19.110001	43.195777	37.228106	-15.668427	-56.804223	604,168,500	-0.046114	2	14.782822	17.648967	0.42785	18.504666	16.793267	0.591809	17.650178	18.833796	16.46656	19.110001	16.719334	17.914667	17.417111	17.053556	16.774445	17.696222	18.059777	18.545803	18.196766	17.914667	17.632568	17.230936	16.719334	19.110001	0	-0.045692	35,287,500	0
TSLA	2015-08-05T00:00:00	18.008667	18.066668	17.360001	17.572001	93,214,500	17.624	17.699533	17.76424	17.420413	16.841289	15.959433	15.267183	17.716343	17.714035	17.711177	17.67767	17.643265	17.247825	16.81091	16.470409	15.709217	17.669042	17.718848	17.718634	17.637881	17.362691	16.919731	15.710414	17.748188	17.743815	17.644281	17.589304	17.828139	18.124031	18.380299	17.905027	0.078368	0.103901	14.677751	21.305973	24.484272	17.396	17.914667	17.330833	15.830333	52.163004	16.719334	19.110001	53.931951	40.927676	44.409909	-46.068049	697,383,000	0.109212	3	14.791151	17.699533	0.405986	18.511506	16.887561	0.622952	17.68432	18.930224	16.438416	19.110001	16.719334	17.914667	17.585334	17.389334	17.026668	17.948001	18.144	18.545803	18.196766	17.914667	17.632568	17.230936	16.719334	19.110001	0	0.007958	93,214,500	0
TSLA	2015-08-06T00:00:00	16.408667	17	15.741333	16.636	219,357,000	17.483533	17.660233	17.702853	17.41868	16.873929	15.993053	15.272403	17.454808	17.476696	17.510791	17.562306	17.548296	17.214917	16.800325	16.469186	15.716177	17.448073	17.595908	17.614359	17.598204	17.351307	16.928627	15.721772	17.426936	17.483615	17.502471	17.497161	17.771889	18.086521	18.356014	17.951849	-0.031341	0.076852	16.315473	16.199424	35.726679	16.904	17.425667	17.392666	15.830333	35.104944	15.741333	19.110001	19.810016	38.979248	-319.37707	-80.189984	478,026,000	0.132153	2	14.800919	17.660233	0.487325	18.634884	16.685583	0.742714	17.562829	19.048257	16.077401	19.110001	15.741333	17.425667	17.811778	17.556889	17.105111	18.263556	18.518445	18.314995	17.82317	17.425667	17.028164	16.462228	15.741333	19.110001	1	-0.046211	0	219,357,000
TSLA	2015-08-07T00:00:00	16.167334	16.248667	15.892667	16.238667	76,101,000	17.330867	17.604767	17.602827	17.40676	16.894436	16.024907	15.274793	17.197313	17.23863	17.304105	17.43549	17.442068	17.173835	16.783667	16.463209	15.720666	17.208764	17.453727	17.496242	17.549132	17.332712	16.932078	15.730677	16.838879	16.986072	17.145187	17.326233	17.680126	18.024406	18.317052	17.991095	-0.13619	0.034244	17.836215	15.300642	33.744479	16.904	17.425667	17.433	15.882334	28.347331	15.741333	18.233334	17.094723	30.278897	-302.710025	-82.905277	401,925,000	0.178857	1	14.803776	17.604767	0.58635	18.777467	16.432066	0.71238	17.429925	18.854686	16.005164	19.110001	15.741333	17.425667	16.383333	15.766666	15.124666	17.025333	17.642	18.314995	17.82317	17.425667	17.028164	16.462228	15.741333	19.110001	1	-0.092295	0	76,101,000
TSLA	2015-08-10T00:00:00	16.076	16.198	15.736667	15.876667	62,788,500	17.251733	17.5347	17.499947	17.39388	16.914471	16.05186	15.27814	16.973051	17.027243	17.115166	17.3119	17.336986	17.130783	16.765044	16.455541	15.724202	16.980606	17.30813	17.378794	17.496945	17.311174	16.93309	15.738649	16.196669	16.43309	16.69241	17.10088	17.559149	17.940121	18.264488	18.023217	-0.22407	-0.017419	19.406648	14.524729	33.748058	16.901667	17.423334	17.760666	16.225334	33.500727	15.736667	18.072666	14.526267	17.143669	-258.384684	-85.473733	339,136,500	0.168263	0	14.805966	17.5347	0.678816	18.892332	16.177068	0.670523	17.300979	18.642026	15.959933	19.110001	15.736667	17.423334	16.102889	15.957111	15.746889	16.313111	16.458889	18.313894	17.821387	17.423334	17.02528	16.45856	15.736667	19.110001	1	-0.131235	62,788,500	0
TSLA	2015-08-11T00:00:00	15.824667	15.953333	15.629333	15.81	63,973,500	17.068733	17.440433	17.418587	17.377773	16.931307	16.079673	15.278833	16.743374	16.808593	16.916627	17.176697	17.220653	17.079563	16.740298	16.443049	15.725201	16.72114	17.14527	17.249926	17.435408	17.282495	16.928591	15.744087	15.698951	15.948642	16.257806	16.825814	17.41151	17.833573	18.196851	18.047786	-0.310418	-0.076019	20.975147	13.795291	33.260012	16.848	17.369667	17.819167	16.471334	31.018187	15.629333	18.072666	7.994587	13.205193	-230.261954	-92.005413	275,163,000	0.153892	-1	14.807751	17.440433	0.776998	18.994429	15.886438	0.661571	17.160378	18.48352	15.837236	19.110001	15.629333	17.369667	16.003556	15.809111	15.542222	16.270445	16.464889	18.288563	17.780385	17.369667	16.958948	16.374196	15.629333	19.110001	1	-0.163872	63,973,500	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.