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.