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
| 2015-08-12T00:00:00
| 15.878
| 15.984667
| 15.516
| 15.666667
| 55,920,000
| 16.897733
| 17.3572
| 17.373813
| 17.3642
| 16.937191
| 16.1064
| 15.27981
| 16.570299
| 16.639394
| 16.756839
| 17.058634
| 17.117372
| 17.032443
| 16.717606
| 16.43186
| 15.726722
| 16.504643
| 16.996467
| 17.13142
| 17.376593
| 17.254777
| 16.924597
| 15.750049
| 15.492931
| 15.622428
| 15.903517
| 16.5394
| 17.24795
| 17.711044
| 18.11704
| 18.065659
| -0.370277
| -0.13487
| 22.550287
| 13.054484
| 32.772519
| 16.791334
| 17.313
| 17.854667
| 16.653334
| 31.962233
| 15.516
| 18.072666
| 14.159081
| 12.226645
| -188.6446
| -85.840919
| 331,083,000
| 0.189365
| 0
| 14.809387
| 17.3572
| 0.851098
| 19.059395
| 15.655005
| 0.673
| 17.038247
| 18.384246
| 15.692248
| 19.110001
| 15.516
| 17.313
| 15.802444
| 15.651555
| 15.478444
| 15.975556
| 16.126444
| 18.261816
| 17.737092
| 17.313
| 16.888908
| 16.285116
| 15.516
| 19.110001
| 0
| -0.090958
| 55,920,000
| 0
|
TSLA
| 2015-08-13T00:00:00
| 16.167334
| 16.431999
| 15.941333
| 15.990667
| 70,338,000
| 16.735867
| 17.276633
| 17.33272
| 17.35556
| 16.947884
| 16.134987
| 15.286757
| 16.489706
| 16.553565
| 16.666146
| 16.977606
| 17.044293
| 16.998517
| 16.703125
| 16.426622
| 15.731106
| 16.371843
| 16.883146
| 17.038613
| 17.329657
| 17.234517
| 16.925804
| 15.75888
| 15.573669
| 15.58126
| 15.693041
| 16.292941
| 17.082347
| 17.582515
| 18.030254
| 18.078597
| -0.389876
| -0.185871
| 22.914667
| 17.385803
| 30.675535
| 16.791334
| 17.313
| 17.748167
| 16.682
| 36.208151
| 15.516
| 18.066668
| 25.535815
| 15.896494
| -119.72379
| -74.464185
| 401,421,000
| 0.1648
| 1
| 14.811992
| 17.276633
| 0.884703
| 19.04604
| 15.507227
| 0.678428
| 16.955303
| 18.312159
| 15.598446
| 19.110001
| 15.516
| 17.313
| 15.792889
| 15.601111
| 15.324222
| 16.069778
| 16.261556
| 18.261816
| 17.737092
| 17.313
| 16.888908
| 16.285116
| 15.516
| 19.110001
| 0
| -0.028162
| 70,338,000
| 0
|
TSLA
| 2015-08-14T00:00:00
| 16.209999
| 16.528667
| 16.118
| 16.482668
| 65,472,000
| 16.582533
| 17.1716
| 17.290053
| 17.351867
| 16.957396
| 16.162607
| 15.286883
| 16.433765
| 16.491098
| 16.595969
| 16.907824
| 16.980116
| 16.967595
| 16.690148
| 16.422332
| 15.735871
| 16.27623
| 16.781562
| 16.95225
| 17.284733
| 17.215099
| 16.927289
| 15.768067
| 15.80041
| 15.724497
| 15.626439
| 16.093993
| 16.921855
| 17.45169
| 17.938861
| 18.087265
| -0.397384
| -0.228174
| 23.030476
| 17.684849
| 29.184774
| 16.791334
| 17.313
| 17.748167
| 16.756667
| 43.081674
| 15.516
| 18.066668
| 27.208533
| 22.301143
| -93.940432
| -72.791467
| 466,893,000
| 0.094642
| 2
| 14.814485
| 17.1716
| 0.880166
| 18.931932
| 15.411268
| 0.638143
| 16.884322
| 18.160607
| 15.608036
| 19.110001
| 15.516
| 17.313
| 16.180222
| 15.928445
| 15.689555
| 16.419111
| 16.670888
| 18.261816
| 17.737092
| 17.313
| 16.888908
| 16.285116
| 15.516
| 19.110001
| 0
| 0.02567
| 0
| 65,472,000
|
TSLA
| 2015-08-17T00:00:00
| 16.999332
| 17.106001
| 16.700666
| 17.037333
| 107,650,500
| 16.5492
| 17.0807
| 17.270933
| 17.359667
| 16.98312
| 16.203067
| 15.292513
| 16.546878
| 16.583504
| 16.658025
| 16.916143
| 16.981594
| 16.968839
| 16.698284
| 16.433758
| 15.748443
| 16.352012
| 16.765155
| 16.929887
| 17.270908
| 17.216203
| 16.943858
| 15.785106
| 16.274491
| 16.115662
| 15.835681
| 16.00191
| 16.795767
| 17.336379
| 17.852983
| 18.09502
| -0.335771
| -0.249693
| 21.931071
| 22.475981
| 26.193771
| 16.791334
| 17.313
| 17.748167
| 16.756667
| 43.105613
| 15.516
| 18.066668
| 58.154678
| 36.966342
| -14.269447
| -41.845322
| 574,543,500
| 0.109347
| 3
| 14.820872
| 17.0807
| 0.790574
| 18.661847
| 15.499553
| 0.637571
| 16.895275
| 18.170418
| 15.620132
| 18.233334
| 15.516
| 16.874667
| 16.285556
| 16.042444
| 15.874888
| 16.453111
| 16.696223
| 17.592043
| 17.195312
| 16.874667
| 16.554021
| 16.097509
| 15.516
| 18.233334
| 0
| 0.071568
| 0
| 107,650,500
|
TSLA
| 2015-08-18T00:00:00
| 17.381332
| 17.396667
| 16.903999
| 17.025333
| 62,925,000
| 16.512133
| 17.060533
| 17.257787
| 17.365573
| 17.013955
| 16.24994
| 15.299867
| 16.713769
| 16.728564
| 16.769303
| 16.958433
| 17.012343
| 16.985015
| 16.716259
| 16.452522
| 15.76469
| 16.503309
| 16.793787
| 16.938379
| 17.271758
| 17.226682
| 16.96719
| 15.80589
| 16.876389
| 16.655132
| 16.247003
| 16.026956
| 16.710914
| 17.245397
| 17.776962
| 18.103546
| -0.253199
| -0.250394
| 20.383348
| 24.565585
| 24.695115
| 16.456334
| 17.313
| 17.748167
| 16.756667
| 47.96106
| 15.516
| 18.066668
| 73.131147
| 52.831453
| 23.740288
| -26.868853
| 637,468,500
| 0.222442
| 4
| 14.82524
| 17.060533
| 0.776694
| 18.61392
| 15.507146
| 0.644714
| 16.941566
| 18.230995
| 15.652137
| 18.072666
| 15.516
| 16.794333
| 16.935333
| 16.764666
| 16.529999
| 17.17
| 17.340668
| 17.469293
| 17.09602
| 16.794333
| 16.492646
| 16.063126
| 15.516
| 18.072666
| 0
| 0.110453
| 62,925,000
| 0
|
TSLA
| 2015-08-19T00:00:00
| 17.016666
| 17.376667
| 17.001333
| 17.355333
| 54,064,500
| 16.412933
| 17.018467
| 17.236747
| 17.364573
| 17.035947
| 16.296773
| 15.304383
| 16.774349
| 16.780946
| 16.807359
| 16.963727
| 17.012676
| 16.986257
| 16.724165
| 16.463693
| 15.777148
| 16.595042
| 16.789609
| 16.919832
| 17.258075
| 17.226753
| 16.982373
| 15.822973
| 17.274406
| 17.075921
| 16.64628
| 16.109931
| 16.650149
| 17.169917
| 17.707256
| 18.111418
| -0.214711
| -0.243258
| 18.946176
| 23.451086
| 23.574739
| 16.456334
| 17.313
| 17.753667
| 16.756667
| 42.651556
| 15.516
| 18.066668
| 58.834265
| 63.373363
| 16.07269
| -41.165735
| 583,404,000
| 0.161007
| 3
| 14.828447
| 17.018467
| 0.753671
| 18.525809
| 15.511124
| 0.648857
| 16.948719
| 18.246433
| 15.651004
| 18.072666
| 15.516
| 16.794333
| 17.227333
| 17.057999
| 16.734665
| 17.550667
| 17.720001
| 17.469293
| 17.09602
| 16.794333
| 16.492646
| 16.063126
| 15.516
| 18.072666
| 1
| 0.043147
| 0
| 54,064,500
|
TSLA
| 2015-08-20T00:00:00
| 16.145332
| 16.970667
| 16.126667
| 16.804001
| 73,587,000
| 16.3866
| 16.935067
| 17.171413
| 17.353213
| 17.044151
| 16.33118
| 15.304247
| 16.648545
| 16.66538
| 16.705509
| 16.889327
| 16.945957
| 16.953279
| 16.708932
| 16.457389
| 15.780811
| 16.546387
| 16.706454
| 16.835877
| 17.210262
| 17.203316
| 16.979374
| 15.83134
| 17.1513
| 17.079521
| 16.789694
| 16.160727
| 16.583612
| 17.092585
| 17.635659
| 18.11536
| -0.251618
| -0.24493
| 18.986547
| 21.043099
| 31.245277
| 16.456334
| 17.313
| 17.753667
| 16.756667
| 36.822418
| 15.516
| 18.066668
| 24.673246
| 52.212886
| -56.02603
| -75.326754
| 509,817,000
| 0.10847
| 2
| 14.831065
| 16.935067
| 0.753372
| 18.441811
| 15.428322
| 0.692238
| 16.872206
| 18.256682
| 15.487729
| 18.072666
| 15.516
| 16.794333
| 17.131556
| 16.886444
| 16.756222
| 17.261778
| 17.506889
| 17.469293
| 17.09602
| 16.794333
| 16.492646
| 16.063126
| 15.516
| 18.072666
| 1
| -0.014615
| 0
| 73,587,000
|
TSLA
| 2015-08-21T00:00:00
| 15.384667
| 16.253332
| 15.367333
| 15.733333
| 98,853,000
| 16.308333
| 16.8196
| 17.054373
| 17.325693
| 17.044453
| 16.35918
| 15.301527
| 16.39577
| 16.432523
| 16.502302
| 16.75254
| 16.825858
| 16.891765
| 16.674083
| 16.436147
| 15.77687
| 16.364218
| 16.558797
| 16.698435
| 17.133064
| 17.159646
| 16.960631
| 15.832141
| 16.49093
| 16.635165
| 16.606191
| 16.126526
| 16.489187
| 16.999947
| 17.554427
| 18.112829
| -0.338346
| -0.263613
| 19.902812
| 18.956334
| 36.645714
| 16.382
| 17.238667
| 17.741
| 16.756667
| 34.812892
| 15.367333
| 18.066668
| 0.642158
| 28.04989
| -116.017866
| -99.357842
| 410,964,000
| 0.054498
| 1
| 14.832539
| 16.8196
| 0.80606
| 18.43172
| 15.207479
| 0.709619
| 16.730535
| 18.149774
| 15.311297
| 18.066668
| 15.367333
| 16.717
| 16.414222
| 15.857777
| 15.570222
| 16.701777
| 17.258222
| 17.429625
| 17.035522
| 16.717
| 16.398479
| 15.944991
| 15.367333
| 18.066668
| 1
| -0.063929
| 0
| 98,853,000
|
TSLA
| 2015-08-24T00:00:00
| 14.591333
| 15.426667
| 13
| 13.519333
| 143,724,000
| 16.159866
| 16.7058
| 16.885333
| 17.283267
| 17.028515
| 16.380033
| 15.297493
| 16.034882
| 16.097761
| 16.208307
| 16.556067
| 16.653971
| 16.801552
| 16.619274
| 16.399616
| 15.765073
| 16.052036
| 16.346581
| 16.50897
| 17.025834
| 17.09509
| 16.925624
| 15.825074
| 15.485168
| 15.824118
| 16.11424
| 15.971649
| 16.349067
| 16.879796
| 17.456217
| 18.101275
| -0.465725
| -0.304035
| 22.405417
| 14.666411
| 50.429805
| 15.198334
| 16.055
| 17.6385
| 16.756667
| 26.716418
| 13
| 18.066668
| 31.40789
| 18.907765
| -210.630258
| -68.59211
| 267,240,000
| 0.113913
| 0
| 14.831609
| 16.7058
| 0.947262
| 18.600325
| 14.811275
| 0.843048
| 16.526802
| 18.212897
| 14.840706
| 18.066668
| 13
| 15.533334
| 15.668444
| 15.083556
| 14.782446
| 15.969555
| 16.554443
| 16.870934
| 16.131201
| 15.533334
| 14.935467
| 14.084267
| 13
| 18.066668
| 1
| -0.105772
| 143,724,000
| 0
|
TSLA
| 2015-08-25T00:00:00
| 14.668667
| 15.393333
| 14.608
| 15.368
| 64,909,500
| 16.044266
| 16.5565
| 16.760693
| 17.2428
| 17.013778
| 16.399387
| 15.29043
| 15.761639
| 15.837926
| 15.971439
| 16.384485
| 16.501256
| 16.717909
| 16.567942
| 16.365339
| 15.754164
| 15.780909
| 16.152568
| 16.338457
| 16.923301
| 17.032989
| 16.891736
| 15.818817
| 14.637766
| 15.020801
| 15.533461
| 15.741762
| 16.176306
| 16.737445
| 17.343879
| 18.081966
| -0.554047
| -0.354038
| 24.729265
| 13.573148
| 46.670669
| 15.198334
| 15.616667
| 17.893667
| 16.896667
| 24.727594
| 13
| 17.396667
| 37.952992
| 23.334347
| -138.03334
| -62.047008
| 332,149,500
| 0.040828
| 1
| 14.831325
| 16.5565
| 1.02219
| 18.600879
| 14.51212
| 0.849857
| 16.349837
| 18.049551
| 14.650122
| 18.066668
| 13
| 15.533334
| 14.339334
| 13.252
| 11.912666
| 15.678667
| 16.766001
| 16.870934
| 16.131201
| 15.533334
| 14.935467
| 14.084267
| 13
| 18.066668
| 0
| -0.041019
| 0
| 64,909,500
|
TSLA
| 2015-08-26T00:00:00
| 14.989333
| 15.2
| 14.367333
| 15.195333
| 74,445,000
| 15.9554
| 16.426567
| 16.645947
| 17.205093
| 17.000755
| 16.41388
| 15.28531
| 15.607178
| 15.683636
| 15.820346
| 16.257653
| 16.384954
| 16.650122
| 16.5264
| 16.338092
| 15.746553
| 15.589103
| 16.003314
| 16.202199
| 16.83493
| 16.979714
| 16.863814
| 15.815821
| 14.272186
| 14.52794
| 15.041856
| 15.503357
| 15.988442
| 16.583235
| 17.222435
| 18.057177
| -0.591351
| -0.4015
| 27.010876
| 12.52892
| 45.303749
| 15.198334
| 15.536333
| 17.922667
| 16.896667
| 36.682089
| 13
| 17.396667
| 45.246386
| 38.202423
| -118.991238
| -54.753614
| 406,594,500
| 0.074559
| 2
| 14.83164
| 16.426567
| 1.048983
| 18.524532
| 14.328601
| 0.747381
| 16.220265
| 17.715027
| 14.725503
| 18.066668
| 13
| 15.533334
| 14.89
| 14.386667
| 14.104666
| 15.172
| 15.675334
| 16.870934
| 16.131201
| 15.533334
| 14.935467
| 14.084267
| 13
| 18.066668
| 0
| 0.014549
| 0
| 74,445,000
|
TSLA
| 2015-08-27T00:00:00
| 16.199333
| 16.316668
| 15.387333
| 15.4
| 114,840,000
| 15.9586
| 16.347233
| 16.581387
| 17.181867
| 16.9992
| 16.440373
| 15.285663
| 15.725609
| 15.7774
| 15.878652
| 16.252351
| 16.370675
| 16.632444
| 16.517793
| 16.335344
| 15.751059
| 15.633454
| 15.981673
| 16.167844
| 16.795488
| 16.958624
| 16.859565
| 15.824916
| 14.67999
| 14.676132
| 14.920869
| 15.376156
| 15.829667
| 16.44209
| 17.106012
| 18.032172
| -0.517315
| -0.424663
| 27.325994
| 20.881992
| 40.018452
| 15.198334
| 15.536333
| 17.974167
| 17.345
| 50.254073
| 13
| 17.396667
| 72.767231
| 51.98887
| -27.056957
| -27.232769
| 521,434,500
| 0.106211
| 3
| 14.835827
| 16.347233
| 0.999596
| 18.346424
| 14.348042
| 0.805334
| 16.218271
| 17.828938
| 14.607604
| 18.066668
| 13
| 15.533334
| 14.852222
| 14.504444
| 14.019556
| 15.337111
| 15.684889
| 16.870934
| 16.131201
| 15.533334
| 14.935467
| 14.084267
| 13
| 18.066668
| 0
| 0.061988
| 114,840,000
| 0
|
TSLA
| 2015-08-28T00:00:00
| 16.565332
| 16.763332
| 16.104668
| 16.124001
| 82,705,500
| 15.994133
| 16.288333
| 16.53624
| 17.163987
| 17.003911
| 16.46758
| 15.284797
| 15.893554
| 15.92066
| 15.984295
| 16.280804
| 16.385649
| 16.629812
| 16.519044
| 16.339898
| 15.759161
| 15.743769
| 16.002444
| 16.166609
| 16.77131
| 16.947206
| 16.86204
| 15.837649
| 15.532205
| 15.272706
| 15.133233
| 15.370896
| 15.714349
| 16.321862
| 16.998568
| 18.008408
| -0.424217
| -0.424574
| 27.009217
| 23.636249
| 37.669909
| 15.198334
| 15.536333
| 18.022833
| 17.398667
| 53.722858
| 13
| 17.396667
| 81.0917
| 66.368439
| 15.927037
| -18.9083
| 604,140,000
| 0.133272
| 4
| 14.839631
| 16.288333
| 0.946287
| 18.180907
| 14.395759
| 0.819429
| 16.251325
| 17.890182
| 14.612467
| 18.066668
| 13
| 15.533334
| 15.967778
| 15.618888
| 15.038443
| 16.548223
| 16.897113
| 16.870934
| 16.131201
| 15.533334
| 14.935467
| 14.084267
| 13
| 18.066668
| 0
| 0.102238
| 82,705,500
| 0
|
TSLA
| 2015-08-31T00:00:00
| 16.604
| 16.996668
| 16.367332
| 16.374666
| 70,503,000
| 15.9546
| 16.2519
| 16.525707
| 17.146053
| 17.00832
| 16.49356
| 15.284783
| 16.035643
| 16.044904
| 16.079634
| 16.310185
| 16.402445
| 16.6288
| 16.52128
| 16.345128
| 15.767567
| 15.854654
| 16.032508
| 16.171821
| 16.74935
| 16.936682
| 16.864741
| 15.850775
| 16.367777
| 16.000255
| 15.539733
| 15.457009
| 15.643544
| 16.223901
| 16.90013
| 17.98591
| -0.343359
| -0.408331
| 26.405788
| 24.401641
| 35.524693
| 15.188334
| 15.533334
| 18.135334
| 17.494667
| 56.127477
| 13
| 17.396667
| 81.971177
| 78.610036
| 31.652869
| -18.028823
| 674,643,000
| 0.129328
| 5
| 14.842934
| 16.2519
| 0.917554
| 18.087007
| 14.416793
| 0.832476
| 16.284913
| 17.949866
| 14.61996
| 18.066668
| 13
| 15.533334
| 16.477777
| 16.192223
| 15.819113
| 16.850887
| 17.136442
| 16.870934
| 16.131201
| 15.533334
| 14.935467
| 14.084267
| 13
| 18.066668
| 0
| 0.13614
| 70,503,000
| 0
|
TSLA
| 2015-09-01T00:00:00
| 15.908667
| 16.4
| 15.798
| 16.022667
| 81,822,000
| 15.807333
| 16.159733
| 16.455867
| 17.11784
| 16.999244
| 16.512047
| 15.280427
| 16.010248
| 16.020133
| 16.053332
| 16.273684
| 16.364462
| 16.60056
| 16.505158
| 16.336485
| 15.768971
| 15.846303
| 15.999819
| 16.124357
| 16.700825
| 16.907744
| 16.853159
| 15.856983
| 16.674903
| 16.405868
| 15.859599
| 15.54299
| 15.592109
| 16.135919
| 16.80368
| 17.961728
| -0.331563
| -0.392977
| 26.33838
| 22.62461
| 38.081703
| 14.998334
| 15.533334
| 17.914667
| 17.596666
| 50.219004
| 13
| 17.396667
| 66.156165
| 76.406348
| -8.231734
| -33.843835
| 592,821,000
| 0.0779
| 4
| 14.845244
| 16.159733
| 0.848956
| 17.857645
| 14.461821
| 0.856572
| 16.24908
| 17.962223
| 14.535937
| 18.066668
| 13
| 15.533334
| 16.656
| 16.315332
| 16.026665
| 16.944668
| 17.285336
| 16.870934
| 16.131201
| 15.533334
| 14.935467
| 14.084267
| 13
| 18.066668
| 1
| 0.064446
| 0
| 81,822,000
|
TSLA
| 2015-09-02T00:00:00
| 16.512667
| 16.525333
| 15.985333
| 16.353333
| 69,438,000
| 15.756933
| 16.084933
| 16.412853
| 17.0912
| 16.998302
| 16.53732
| 15.276763
| 16.110732
| 16.109685
| 16.123998
| 16.295409
| 16.375863
| 16.597113
| 16.505356
| 16.339974
| 15.776371
| 15.974545
| 16.033432
| 16.128726
| 16.677093
| 16.894939
| 16.853172
| 15.869244
| 16.721597
| 16.635591
| 16.186712
| 15.656994
| 15.57436
| 16.068479
| 16.717286
| 17.938294
| -0.270361
| -0.368454
| 26.099303
| 22.494402
| 35.926017
| 14.998334
| 15.533334
| 17.914667
| 17.596666
| 52.360123
| 13
| 17.396667
| 79.893845
| 76.007063
| 19.406523
| -20.106155
| 662,259,000
| 0.072134
| 5
| 14.848305
| 16.084933
| 0.735846
| 17.556624
| 14.613242
| 0.861048
| 16.274183
| 17.996279
| 14.552088
| 17.396667
| 13
| 15.198334
| 16.035556
| 15.671111
| 15.433556
| 16.273111
| 16.637555
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 0
| 0.102826
| 69,438,000
| 0
|
TSLA
| 2015-09-03T00:00:00
| 16.371332
| 16.805332
| 16.333332
| 16.804001
| 62,922,000
| 15.779533
| 16.083066
| 16.356267
| 17.065067
| 16.996907
| 16.562727
| 15.27396
| 16.162852
| 16.157257
| 16.16205
| 16.302312
| 16.375514
| 16.588259
| 16.501829
| 16.340595
| 15.782291
| 16.086254
| 16.060708
| 16.125532
| 16.648863
| 16.87844
| 16.849885
| 15.880135
| 16.613019
| 16.656381
| 16.435666
| 15.769522
| 15.576778
| 16.015879
| 16.640001
| 17.914966
| -0.230604
| -0.340884
| 25.479895
| 24.136164
| 34.324437
| 14.998334
| 15.533334
| 17.914667
| 17.600667
| 51.087932
| 13
| 17.396667
| 76.679262
| 74.243091
| 32.216061
| -23.320738
| 599,337,000
| 0.036969
| 4
| 14.850835
| 16.083066
| 0.735028
| 17.553122
| 14.613011
| 0.865429
| 16.283436
| 18.014293
| 14.552578
| 17.396667
| 13
| 15.198334
| 16.341111
| 16.156889
| 15.801111
| 16.696889
| 16.881111
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 1
| 0.035126
| 0
| 62,922,000
|
TSLA
| 2015-09-04T00:00:00
| 16.128668
| 16.272667
| 15.88
| 16.059334
| 55,338,000
| 15.853933
| 16.081133
| 16.29168
| 17.029253
| 16.994756
| 16.58546
| 15.268703
| 16.156015
| 16.152059
| 16.156914
| 16.286526
| 16.356526
| 16.570235
| 16.492009
| 16.336398
| 15.785738
| 16.149733
| 16.065051
| 16.108024
| 16.612141
| 16.855592
| 16.841289
| 15.88864
| 16.441222
| 16.53212
| 16.548889
| 15.868853
| 15.585029
| 15.969562
| 16.568986
| 17.890754
| -0.216185
| -0.315944
| 25.335923
| 22.987359
| 37.082268
| 15.682001
| 15.533334
| 17.914667
| 17.600667
| 43.661438
| 13
| 17.396667
| 71.159983
| 75.91103
| 1.150672
| -28.840017
| 543,999,000
| 0.020168
| 3
| 14.852699
| 16.081133
| 0.734846
| 17.550824
| 14.611442
| 0.836524
| 16.268696
| 17.941743
| 14.595648
| 17.396667
| 13
| 15.198334
| 16.503332
| 16.201332
| 16.031332
| 16.673332
| 16.975332
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 1
| -0.022933
| 55,338,000
| 0
|
TSLA
| 2015-09-08T00:00:00
| 16.544666
| 16.610666
| 16.27
| 16.336666
| 47,073,000
| 16.049267
| 16.104566
| 16.26016
| 17.004027
| 16.997022
| 16.613107
| 15.268847
| 16.233745
| 16.223442
| 16.216568
| 16.309993
| 16.370998
| 16.569233
| 16.493394
| 16.340522
| 15.793289
| 16.275321
| 16.109197
| 16.127485
| 16.593138
| 16.843747
| 16.840482
| 15.901336
| 16.407331
| 16.45229
| 16.592892
| 15.999641
| 15.606531
| 15.933423
| 16.507981
| 17.867573
| -0.169239
| -0.286603
| 24.713258
| 25.244144
| 35.306882
| 15.682001
| 15.533334
| 17.6955
| 17.600667
| 43.938956
| 13
| 17.376667
| 80.990084
| 76.276443
| 33.181833
| -19.009916
| 591,072,000
| 0.019885
| 4
| 14.854796
| 16.104566
| 0.74211
| 17.588786
| 14.620347
| 0.835762
| 16.294979
| 17.966502
| 14.623456
| 17.396667
| 13
| 15.198334
| 16.093778
| 15.91489
| 15.701111
| 16.307556
| 16.486445
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 0
| 0.027541
| 47,073,000
| 0
|
TSLA
| 2015-09-09T00:00:00
| 16.594
| 16.950001
| 16.553333
| 16.803333
| 50,862,000
| 16.2418
| 16.143033
| 16.21384
| 16.986547
| 16.998071
| 16.641187
| 15.268913
| 16.305796
| 16.290816
| 16.274635
| 16.335812
| 16.388152
| 16.570204
| 16.496042
| 16.345542
| 15.801257
| 16.374364
| 16.155809
| 16.153165
| 16.577058
| 16.833141
| 16.840103
| 15.914522
| 16.457615
| 16.474533
| 16.615733
| 16.159782
| 15.64055
| 15.904819
| 16.455383
| 17.845855
| -0.126595
| -0.254601
| 23.663953
| 27.674113
| 33.83963
| 16.192
| 15.533334
| 17.655334
| 17.600667
| 46.791498
| 13
| 16.996668
| 89.924907
| 80.691658
| 52.920032
| -10.075093
| 641,934,000
| -0.015498
| 5
| 14.857122
| 16.143033
| 0.746762
| 17.636558
| 14.649509
| 0.837571
| 16.323457
| 17.9986
| 14.648314
| 17.396667
| 13
| 15.198334
| 16.475111
| 16.339556
| 16.134445
| 16.680222
| 16.815777
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 0
| 0.070559
| 0
| 50,862,000
|
TSLA
| 2015-09-10T00:00:00
| 16.565332
| 16.714666
| 16.355333
| 16.482
| 40,635,000
| 16.3994
| 16.1774
| 16.156106
| 16.960173
| 16.998978
| 16.669993
| 15.270813
| 16.357703
| 16.340728
| 16.319357
| 16.356677
| 16.401782
| 16.570013
| 16.497865
| 16.349894
| 15.808859
| 16.433188
| 16.196028
| 16.180203
| 16.56054
| 16.821753
| 16.838601
| 15.927421
| 16.553496
| 16.529664
| 16.63591
| 16.322455
| 15.686239
| 15.882767
| 16.408704
| 17.825599
| -0.094028
| -0.222487
| 22.910168
| 26.61805
| 34.65102
| 16.397334
| 15.533334
| 17.655334
| 17.633667
| 53.655991
| 13
| 16.996668
| 89.207623
| 86.707538
| 37.673211
| -10.792377
| 601,299,000
| -0.031477
| 4
| 14.858945
| 16.1774
| 0.749733
| 17.676866
| 14.677933
| 0.799667
| 16.346493
| 17.945826
| 14.74716
| 17.396667
| 13
| 15.198334
| 16.699111
| 16.448222
| 16.302444
| 16.844889
| 17.095779
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 1
| 0.006986
| 40,635,000
| 0
|
TSLA
| 2015-09-11T00:00:00
| 16.682667
| 16.682667
| 16.315332
| 16.509333
| 35,262,000
| 16.447733
| 16.203166
| 16.167066
| 16.93496
| 17.001475
| 16.697213
| 15.271987
| 16.422696
| 16.402899
| 16.375251
| 16.386313
| 16.423388
| 16.574431
| 16.502729
| 16.356484
| 15.817554
| 16.484691
| 16.244149
| 16.220707
| 16.549657
| 16.813429
| 16.838852
| 15.94147
| 16.660656
| 16.611857
| 16.673026
| 16.47744
| 15.74756
| 15.870038
| 16.367541
| 17.807133
| -0.058081
| -0.189606
| 22.256224
| 25.544879
| 33.693017
| 16.397334
| 15.198334
| 17.655334
| 17.722
| 62.72382
| 13
| 16.996668
| 92.143428
| 90.42532
| 39.454471
| -7.856572
| 636,561,000
| -0.004229
| 5
| 14.860632
| 16.203166
| 0.758177
| 17.71952
| 14.686813
| 0.762619
| 16.378509
| 17.903747
| 14.853271
| 17.396667
| 13
| 15.198334
| 16.545111
| 16.375555
| 16.185778
| 16.734888
| 16.904444
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 0
| 0.052597
| 35,262,000
| 0
|
TSLA
| 2015-09-14T00:00:00
| 16.879333
| 16.950001
| 16.644667
| 16.74
| 43,363,500
| 16.479133
| 16.236633
| 16.195546
| 16.899187
| 17.003022
| 16.719713
| 15.273687
| 16.514024
| 16.489523
| 16.452802
| 16.431133
| 16.458461
| 16.586388
| 16.512639
| 16.366837
| 15.828119
| 16.563164
| 16.308546
| 16.275497
| 16.547476
| 16.810215
| 16.842459
| 15.957463
| 16.786331
| 16.739827
| 16.738567
| 16.622338
| 15.824539
| 15.869765
| 16.333493
| 17.790857
| -0.013567
| -0.154398
| 21.237514
| 27.704876
| 32.519381
| 16.374001
| 15.198334
| 17.164834
| 17.425667
| 75.399648
| 14.367333
| 16.996668
| 95.537488
| 92.29618
| 67.327632
| -4.462512
| 679,924,500
| 0.037122
| 6
| 14.862927
| 16.236633
| 0.77312
| 17.782872
| 14.690394
| 0.611095
| 16.426207
| 17.648397
| 15.204016
| 17.396667
| 13
| 15.198334
| 16.560222
| 16.437777
| 16.192888
| 16.805112
| 16.927556
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 0
| 0.091331
| 43,363,500
| 0
|
TSLA
| 2015-09-15T00:00:00
| 16.904667
| 16.973333
| 16.633333
| 16.85
| 44,002,500
| 16.5092
| 16.2319
| 16.228693
| 16.86432
| 17.005484
| 16.743027
| 15.275397
| 16.592152
| 16.565004
| 16.52232
| 16.474181
| 16.492784
| 16.598869
| 16.522956
| 16.377487
| 15.838831
| 16.640533
| 16.372168
| 16.330045
| 16.547691
| 16.807627
| 16.846121
| 15.973692
| 16.899089
| 16.860712
| 16.824579
| 16.741144
| 15.913627
| 15.879997
| 16.306639
| 17.776239
| 0.023484
| -0.118821
| 20.255027
| 26.869165
| 31.215458
| 16.426667
| 15.198334
| 17.164834
| 17.425667
| 75.112312
| 14.367333
| 16.996668
| 96.500979
| 94.727298
| 66.533398
| -3.499021
| 723,927,000
| 0.020787
| 7
| 14.865279
| 16.2319
| 0.76848
| 17.76886
| 14.694939
| 0.578095
| 16.471774
| 17.627965
| 15.315584
| 17.396667
| 13
| 15.198334
| 16.824667
| 16.699333
| 16.519333
| 17.004667
| 17.130001
| 16.359054
| 15.717141
| 15.198334
| 14.679527
| 13.940887
| 13
| 17.396667
| 0
| 0.123992
| 44,002,500
| 0
|
TSLA
| 2015-09-16T00:00:00
| 17.483334
| 17.525333
| 16.858667
| 16.869333
| 66,256,500
| 16.666667
| 16.237
| 16.29504
| 16.856813
| 17.016862
| 16.77224
| 15.281307
| 16.770388
| 16.731973
| 16.670168
| 16.565922
| 16.56898
| 16.633554
| 16.548229
| 16.399385
| 15.855194
| 16.817648
| 16.491352
| 16.426556
| 16.571966
| 16.820202
| 16.860781
| 15.995661
| 17.151877
| 17.083686
| 17.014774
| 16.880946
| 16.026679
| 15.909743
| 16.292942
| 17.764945
| 0.098407
| -0.075376
| 19.10059
| 31.23511
| 28.778792
| 16.702667
| 15.262667
| 17.1625
| 17.423334
| 76.475588
| 15.387333
| 17.525333
| 98.035556
| 96.691341
| 107.946159
| -1.964444
| 790,183,500
| 0.019936
| 8
| 14.869812
| 16.237
| 0.776803
| 17.790607
| 14.683393
| 0.566238
| 16.568113
| 17.70059
| 15.435637
| 17.525333
| 13
| 15.262667
| 16.837111
| 16.700889
| 16.497111
| 17.040889
| 17.177111
| 16.457355
| 15.796656
| 15.262667
| 14.728677
| 13.968421
| 13
| 17.525333
| 0
| 0.151297
| 66,256,500
| 0
|
TSLA
| 2015-09-17T00:00:00
| 17.471333
| 17.700001
| 17.379333
| 17.597334
| 53,787,000
| 16.762533
| 16.259733
| 16.358773
| 16.866293
| 17.029058
| 16.792587
| 15.29145
| 16.910577
| 16.866402
| 16.793424
| 16.648232
| 16.638392
| 16.666408
| 16.572521
| 16.420612
| 15.871275
| 16.963951
| 16.608908
| 16.51704
| 16.596065
| 16.832162
| 16.874624
| 16.017453
| 17.414847
| 17.324438
| 17.232204
| 17.034475
| 16.154762
| 15.955683
| 16.290316
| 17.756207
| 0.155028
| -0.029295
| 18.271125
| 32.138098
| 27.660347
| 16.79
| 15.35
| 17.108833
| 17.369667
| 68.109325
| 15.798
| 17.700001
| 87.977489
| 94.171341
| 118.941666
| -12.022511
| 736,396,500
| 0.039385
| 7
| 14.873464
| 16.259733
| 0.806892
| 17.873516
| 14.64595
| 0.494333
| 16.654134
| 17.642801
| 15.665468
| 17.700001
| 13
| 15.35
| 17.289111
| 17.05289
| 16.622445
| 17.719556
| 17.955777
| 16.590801
| 15.9046
| 15.35
| 14.7954
| 14.0058
| 13
| 17.700001
| 1
| 0.073886
| 0
| 53,787,000
|
TSLA
| 2015-09-18T00:00:00
| 17.374666
| 17.587999
| 17.166668
| 17.197332
| 56,446,500
| 16.862867
| 16.3212
| 16.407066
| 16.869893
| 17.039396
| 16.81268
| 15.30118
| 17.003395
| 16.958814
| 16.882846
| 16.714272
| 16.695029
| 16.694183
| 16.59363
| 16.439504
| 15.886234
| 17.075248
| 16.715092
| 16.595185
| 16.616001
| 16.841257
| 16.88615
| 16.038181
| 17.576963
| 17.497821
| 17.411634
| 17.186985
| 16.289212
| 16.012076
| 16.29618
| 17.749326
| 0.189911
| 0.014546
| 17.160336
| 30.462896
| 28.849546
| 16.985001
| 15.35
| 17.052167
| 17.313
| 62.479442
| 15.798
| 17.700001
| 82.895138
| 89.636061
| 97.331016
| -17.104862
| 679,950,000
| 0.091178
| 6
| 14.877143
| 16.3212
| 0.843702
| 18.008604
| 14.633796
| 0.477381
| 16.722756
| 17.677518
| 15.767994
| 17.700001
| 13
| 15.35
| 17.516889
| 17.333777
| 17.196222
| 17.654444
| 17.837556
| 16.590801
| 15.9046
| 15.35
| 14.7954
| 14.0058
| 13
| 17.700001
| 1
| 0.007331
| 56,446,500
| 0
|
TSLA
| 2015-09-21T00:00:00
| 17.613333
| 18.104668
| 17.053333
| 17.598667
| 91,803,000
| 17.011333
| 16.432633
| 16.4632
| 16.876627
| 17.055644
| 16.833847
| 15.312813
| 17.125383
| 17.077817
| 16.995229
| 16.796005
| 16.765667
| 16.730228
| 16.620464
| 16.462748
| 15.903419
| 17.211697
| 16.838152
| 16.687975
| 16.645155
| 16.85636
| 16.902005
| 16.061188
| 17.683022
| 17.62601
| 17.568051
| 17.344788
| 16.432587
| 16.080885
| 16.311618
| 17.745056
| 0.234116
| 0.05846
| 16.851464
| 32.758096
| 25.305038
| 17.21
| 15.552334
| 17.052167
| 17.313
| 64.659168
| 15.798
| 18.104668
| 78.699359
| 83.190662
| 107.602776
| -21.300641
| 771,753,000
| 0.166447
| 7
| 14.883674
| 16.432633
| 0.860508
| 18.153649
| 14.711618
| 0.507524
| 16.807573
| 17.822621
| 15.792526
| 18.104668
| 13
| 15.552334
| 17.376444
| 17.16489
| 16.955113
| 17.586221
| 17.797776
| 16.899966
| 16.154685
| 15.552334
| 14.949983
| 14.092399
| 13
| 18.104668
| 0
| 0.050389
| 91,803,000
| 0
|
TSLA
| 2015-09-22T00:00:00
| 17.396
| 17.51
| 17.058001
| 17.268667
| 54,966,000
| 17.096466
| 16.572866
| 16.479066
| 16.875
| 17.066133
| 16.857107
| 15.3237
| 17.179506
| 17.135669
| 17.056886
| 16.85055
| 16.814155
| 16.756337
| 16.640873
| 16.481228
| 15.918271
| 17.281636
| 16.929901
| 16.759729
| 16.665523
| 16.865317
| 16.913137
| 16.081916
| 17.656948
| 17.654934
| 17.650234
| 17.48067
| 16.573499
| 16.155569
| 16.332341
| 17.742285
| 0.248745
| 0.096517
| 16.564655
| 30.618198
| 23.652005
| 17.21
| 15.552334
| 17.052167
| 17.313
| 75.084328
| 15.88
| 18.104668
| 68.145004
| 76.579834
| 78.238321
| -31.854996
| 716,787,000
| 0.164257
| 6
| 14.887258
| 16.572866
| 0.76823
| 18.109327
| 15.036406
| 0.489619
| 16.863614
| 17.842852
| 15.884376
| 18.104668
| 14.367333
| 16.236001
| 17.590445
| 17.076221
| 16.53911
| 18.127556
| 18.641779
| 17.222657
| 16.677006
| 16.236001
| 15.794995
| 15.167123
| 14.367333
| 18.104668
| 1
| -0.013048
| 54,966,000
| 0
|
TSLA
| 2015-09-23T00:00:00
| 17.403999
| 17.472
| 17.172001
| 17.463333
| 39,012,000
| 17.177466
| 16.709633
| 16.479973
| 16.86888
| 17.070373
| 16.88046
| 15.33615
| 17.224405
| 17.184456
| 17.110288
| 16.900863
| 16.859527
| 16.781735
| 16.660956
| 16.499501
| 15.933054
| 17.337551
| 17.009057
| 16.830878
| 16.686268
| 16.874208
| 16.923966
| 16.102615
| 17.580093
| 17.608981
| 17.673754
| 17.586607
| 16.710436
| 16.234309
| 16.357327
| 17.740641
| 0.258009
| 0.128816
| 16.298331
| 29.497194
| 22.78605
| 17.21
| 15.552334
| 17.052167
| 17.313
| 68.815079
| 15.88
| 18.104668
| 68.504582
| 71.782982
| 74.177886
| -31.495418
| 755,799,000
| 0.229382
| 7
| 14.889805
| 16.709633
| 0.644984
| 17.999601
| 15.419665
| 0.467
| 16.915079
| 17.849079
| 15.98108
| 18.104668
| 14.367333
| 16.236001
| 17.321334
| 17.132667
| 16.869334
| 17.584667
| 17.773333
| 17.222657
| 16.677006
| 16.236001
| 15.794995
| 15.167123
| 14.367333
| 18.104668
| 0
| 0.032779
| 0
| 39,012,000
|
TSLA
| 2015-09-24T00:00:00
| 17.541332
| 17.563334
| 17.080667
| 17.302
| 51,723,000
| 17.275066
| 16.837233
| 16.50096
| 16.868853
| 17.076702
| 16.9022
| 15.352403
| 17.28779
| 17.249343
| 17.176602
| 16.959088
| 16.911974
| 16.811523
| 16.684123
| 16.520131
| 15.949057
| 17.403709
| 17.088266
| 16.912521
| 16.712639
| 16.886602
| 16.937053
| 16.124557
| 17.532456
| 17.564214
| 17.672518
| 17.671416
| 16.846889
| 16.317868
| 16.387078
| 17.740436
| 0.273283
| 0.157709
| 16.051031
| 27.737618
| 21.426809
| 17.369
| 15.552334
| 16.884667
| 17.313
| 74.739245
| 15.88
| 18.104668
| 74.677771
| 70.442452
| 70.890454
| -25.322229
| 807,522,000
| 0.242117
| 8
| 14.893357
| 16.837233
| 0.52869
| 17.894612
| 15.779854
| 0.467762
| 16.974722
| 17.910246
| 16.039199
| 18.104668
| 15.387333
| 16.746
| 17.349333
| 17.226667
| 17.049334
| 17.526666
| 17.649333
| 17.463377
| 17.066646
| 16.746
| 16.425355
| 15.968843
| 15.387333
| 18.104668
| 0
| 0.071797
| 51,723,000
| 0
|
TSLA
| 2015-09-25T00:00:00
| 17.127333
| 17.794001
| 17.076668
| 17.774
| 56,601,000
| 17.319533
| 16.883633
| 16.54024
| 16.855826
| 17.082222
| 16.918173
| 15.365743
| 17.255699
| 17.227159
| 17.169022
| 16.974383
| 16.92854
| 16.823908
| 16.695787
| 16.532155
| 15.960781
| 17.376848
| 17.115895
| 16.960703
| 16.722775
| 16.887934
| 16.941511
| 16.142218
| 17.398342
| 17.446228
| 17.579697
| 17.703046
| 16.969184
| 16.397188
| 16.415962
| 17.739732
| 0.249109
| 0.175989
| 16.187328
| 28.122713
| 19.559392
| 17.369
| 15.552334
| 16.884667
| 17.313
| 69.68977
| 16.27
| 18.104668
| 46.729577
| 63.303977
| 54.974482
| -53.270423
| 750,921,000
| 0.137878
| 7
| 14.896627
| 16.883633
| 0.510156
| 17.903945
| 15.863321
| 0.483905
| 16.989257
| 17.957066
| 16.021447
| 18.104668
| 15.798
| 16.951334
| 17.395111
| 17.226889
| 16.912445
| 17.709555
| 17.877777
| 17.560294
| 17.223521
| 16.951334
| 16.679147
| 16.291627
| 15.798
| 18.104668
| 1
| 0.004798
| 0
| 56,601,000
|
TSLA
| 2015-09-28T00:00:00
| 16.562
| 17.319332
| 16.440666
| 17.156668
| 73,516,500
| 17.2878
| 16.883466
| 16.587333
| 16.820853
| 17.079573
| 16.930173
| 15.378607
| 17.116959
| 17.106221
| 17.075634
| 16.936893
| 16.900344
| 16.813637
| 16.692266
| 16.532746
| 15.966763
| 17.239115
| 17.085263
| 16.962377
| 16.711253
| 16.874244
| 16.934458
| 16.154122
| 17.077518
| 17.162933
| 17.342217
| 17.647557
| 17.06243
| 16.462134
| 16.437511
| 17.736067
| 0.182233
| 0.177238
| 15.061922
| 25.22292
| 25.006109
| 17.272667
| 15.552334
| 16.884667
| 17.313
| 50.322753
| 16.315332
| 18.104668
| 13.785447
| 45.064265
| -11.985954
| -86.214553
| 677,404,500
| 0.063727
| 6
| 14.899787
| 16.883466
| 0.510266
| 17.903998
| 15.862934
| 0.512238
| 16.948566
| 17.973041
| 15.92409
| 18.104668
| 15.798
| 16.951334
| 17.332667
| 16.871333
| 16.615334
| 17.588666
| 18.05
| 17.560294
| 17.223521
| 16.951334
| 16.679147
| 16.291627
| 15.798
| 18.104668
| 1
| -0.05251
| 0
| 73,516,500
|
TSLA
| 2015-09-29T00:00:00
| 16.443333
| 16.982
| 16.364
| 16.697332
| 55,548,000
| 17.241666
| 16.875433
| 16.661413
| 16.773373
| 17.075982
| 16.93674
| 15.391197
| 16.982234
| 16.985696
| 16.978357
| 16.892024
| 16.86519
| 16.799115
| 16.685715
| 16.530976
| 15.971505
| 17.085575
| 17.043346
| 16.9513
| 16.696448
| 16.857501
| 16.924817
| 16.164716
| 16.678081
| 16.808343
| 17.027069
| 17.520977
| 17.126142
| 16.51341
| 16.451146
| 17.729036
| 0.118294
| 0.165449
| 14.090996
| 23.395683
| 24.093275
| 17.234334
| 15.552334
| 16.810334
| 17.238667
| 47.265238
| 16.315332
| 18.104668
| 7.153509
| 22.556178
| -32.98519
| -92.846491
| 621,856,500
| 0.043506
| 5
| 14.901997
| 16.875433
| 0.516128
| 17.90769
| 15.843176
| 0.527428
| 16.900448
| 17.955305
| 15.845591
| 18.104668
| 15.798
| 16.951334
| 16.774
| 16.228667
| 15.895334
| 17.107333
| 17.652665
| 17.560294
| 17.223521
| 16.951334
| 16.679147
| 16.291627
| 15.798
| 18.104668
| 1
| -0.101246
| 0
| 55,548,000
|
TSLA
| 2015-09-30T00:00:00
| 16.559999
| 16.826668
| 16.156
| 16.799999
| 73,944,000
| 17.149333
| 16.908
| 16.737066
| 16.74888
| 17.074222
| 16.9446
| 15.404997
| 16.897787
| 16.908297
| 16.913994
| 16.86184
| 16.841714
| 16.789738
| 16.682407
| 16.53155
| 15.977361
| 16.961636
| 17.013304
| 16.943499
| 16.68808
| 16.843922
| 16.917357
| 16.176346
| 16.388069
| 16.528137
| 16.744332
| 17.356786
| 17.165482
| 16.55505
| 16.459116
| 17.719233
| 0.076159
| 0.147591
| 13.558178
| 21.569505
| 24.633473
| 17.130334
| 16.236001
| 15.626667
| 16.055
| 49.906198
| 16.156
| 18.104668
| 20.732081
| 13.890346
| -44.575605
| -79.267919
| 695,800,500
| 0.103393
| 6
| 14.905151
| 16.908
| 0.470444
| 17.848887
| 15.967112
| 0.549667
| 16.868024
| 17.967358
| 15.768691
| 18.104668
| 15.88
| 16.992334
| 16.596444
| 16.210889
| 15.978444
| 16.828889
| 17.214444
| 17.579646
| 17.254845
| 16.992334
| 16.729823
| 16.356079
| 15.88
| 18.104668
| 0
| -0.042408
| 0
| 73,944,000
|
TSLA
| 2015-10-01T00:00:00
| 15.992
| 16.566668
| 15.808667
| 16.500668
| 68,595,000
| 17.0014
| 16.881966
| 16.777173
| 16.71156
| 17.062453
| 16.94486
| 15.416943
| 16.716629
| 16.741697
| 16.772149
| 16.782764
| 16.776351
| 16.758455
| 16.664238
| 16.520866
| 15.977507
| 16.751212
| 16.926066
| 16.886186
| 16.658399
| 16.815443
| 16.898494
| 16.182187
| 16.110002
| 16.229319
| 16.434611
| 17.132391
| 17.166867
| 16.57836
| 16.456528
| 17.704493
| -0.003032
| 0.117466
| 13.637702
| 19.698057
| 26.471889
| 16.956667
| 16.236001
| 15.4075
| 16.055
| 39.514159
| 15.808667
| 18.104668
| 7.984861
| 11.956817
| -85.251594
| -92.015139
| 627,205,500
| 0.012895
| 5
| 14.907066
| 16.881966
| 0.506497
| 17.89496
| 15.868972
| 0.577571
| 16.784593
| 17.939736
| 15.629451
| 18.104668
| 15.808667
| 16.956667
| 16.514222
| 16.201777
| 15.843555
| 16.872445
| 17.18489
| 17.562812
| 17.227595
| 16.956667
| 16.685739
| 16.300011
| 15.808667
| 18.104668
| 1
| -0.091891
| 0
| 68,595,000
|
TSLA
| 2015-10-02T00:00:00
| 16.504667
| 16.513332
| 15.662
| 15.706667
| 66,360,000
| 16.9144
| 16.888633
| 16.789386
| 16.685386
| 17.05104
| 16.946747
| 15.43353
| 16.674237
| 16.698601
| 16.730998
| 16.757482
| 16.755452
| 16.748502
| 16.660039
| 16.520545
| 15.982752
| 16.660897
| 16.890133
| 16.865224
| 16.650285
| 16.800764
| 16.889777
| 16.19301
| 16.068815
| 16.113941
| 16.239352
| 16.920231
| 17.150513
| 16.59568
| 16.450743
| 17.687141
| -0.024145
| 0.089144
| 13.94122
| 17.827222
| 25.593943
| 16.728
| 16.746
| 15.367333
| 16.055
| 44.809758
| 15.662
| 18.104668
| 34.497836
| 21.071592
| -70.750156
| -65.502164
| 693,565,500
| 0.117558
| 6
| 14.909783
| 16.888633
| 0.500261
| 17.889155
| 15.888111
| 0.616571
| 16.757934
| 17.991076
| 15.524792
| 18.104668
| 15.662
| 16.883334
| 16.122445
| 15.678222
| 15.364444
| 16.436222
| 16.880445
| 17.528198
| 17.171569
| 16.883334
| 16.595099
| 16.184731
| 15.662
| 18.104668
| 0
| -0.033738
| 66,360,000
| 0
|
TSLA
| 2015-10-05T00:00:00
| 16.41
| 16.656
| 16.275333
| 16.589333
| 55,348,500
| 16.794066
| 16.9027
| 16.783173
| 16.659706
| 17.037049
| 16.948727
| 15.446973
| 16.62139
| 16.646128
| 16.681614
| 16.725893
| 16.728879
| 16.735227
| 16.653459
| 16.518356
| 15.987003
| 16.569188
| 16.844549
| 16.836041
| 16.639486
| 16.783895
| 16.879149
| 16.202726
| 16.133158
| 16.122024
| 16.128787
| 16.728253
| 17.118528
| 16.606625
| 16.441782
| 17.667002
| -0.047963
| 0.061723
| 13.903282
| 18.68665
| 24.474612
| 16.728
| 16.883334
| 15.367333
| 16.055
| 43.276545
| 15.662
| 18.104668
| 30.62226
| 24.368319
| -46.867205
| -69.37774
| 638,217,000
| 0.090058
| 5
| 14.911909
| 16.9027
| 0.481366
| 17.865431
| 15.939968
| 0.619476
| 16.724797
| 17.963749
| 15.485845
| 18.104668
| 15.662
| 16.883334
| 16.226666
| 15.940001
| 15.375334
| 16.791333
| 17.077999
| 17.528198
| 17.171569
| 16.883334
| 16.595099
| 16.184731
| 15.662
| 18.104668
| 1
| -0.08385
| 0
| 55,348,500
|
TSLA
| 2015-10-06T00:00:00
| 16.097334
| 16.202
| 15.705333
| 16
| 78,378,000
| 16.6642
| 16.880333
| 16.762906
| 16.644307
| 17.018338
| 16.946967
| 15.454707
| 16.516578
| 16.546347
| 16.591725
| 16.668751
| 16.680299
| 16.710212
| 16.638824
| 16.510019
| 15.988101
| 16.442509
| 16.767847
| 16.783284
| 16.617432
| 16.759165
| 16.862289
| 16.209197
| 16.156746
| 16.131978
| 16.054549
| 16.538186
| 17.068529
| 16.607389
| 16.427658
| 17.643056
| -0.09102
| 0.031174
| 14.736721
| 17.188095
| 28.99873
| 16.728
| 16.883334
| 15.367333
| 16.055
| 29.693302
| 15.662
| 18.104668
| 17.822079
| 27.647392
| -88.095203
| -82.177921
| 559,839,000
| 0.101898
| 4
| 14.914283
| 16.880333
| 0.508505
| 17.897343
| 15.863323
| 0.62219
| 16.665039
| 17.909419
| 15.420658
| 18.104668
| 15.662
| 16.883334
| 16.447111
| 16.238222
| 16.066444
| 16.618889
| 16.827778
| 17.528198
| 17.171569
| 16.883334
| 16.595099
| 16.184731
| 15.662
| 18.104668
| 1
| -0.126275
| 78,378,000
| 0
|
TSLA
| 2015-10-07T00:00:00
| 15.464
| 15.846667
| 15.274667
| 15.775333
| 102,210,000
| 16.4702
| 16.823833
| 16.74512
| 16.600493
| 16.9936
| 16.935713
| 15.45893
| 16.306063
| 16.349557
| 16.418228
| 16.559228
| 16.586737
| 16.661341
| 16.607908
| 16.489306
| 15.982886
| 16.224291
| 16.632959
| 16.683368
| 16.571145
| 16.718262
| 16.832924
| 16.209289
| 15.942805
| 15.952139
| 15.885864
| 16.310026
| 16.989053
| 16.589962
| 16.402865
| 17.613272
| -0.174238
| -0.009908
| 16.055863
| 15.613837
| 31.137469
| 16.534334
| 16.689667
| 15.360834
| 16.055
| 25.119818
| 15.274667
| 18.104668
| 6.690209
| 18.378183
| -123.472018
| -93.309791
| 457,629,000
| 0.10244
| 3
| 14.915715
| 16.823833
| 0.59706
| 18.017954
| 15.629713
| 0.658047
| 16.550654
| 17.866749
| 15.234559
| 18.104668
| 15.274667
| 16.689667
| 16.001555
| 15.801111
| 15.504889
| 16.297778
| 16.498222
| 17.436787
| 17.023607
| 16.689667
| 16.355727
| 15.880287
| 15.274667
| 18.104668
| 1
| -0.161918
| 0
| 102,210,000
|
TSLA
| 2015-10-08T00:00:00
| 15.114667
| 15.381333
| 14.754
| 15.338667
| 91,998,000
| 16.227533
| 16.7513
| 16.6892
| 16.551027
| 16.9572
| 16.921027
| 15.460303
| 16.067784
| 16.125031
| 16.21768
| 16.427905
| 16.473501
| 16.600687
| 16.568612
| 16.462085
| 15.974247
| 15.97783
| 16.470181
| 16.557949
| 16.512878
| 16.668816
| 16.796863
| 16.205864
| 15.514474
| 15.622659
| 15.619082
| 16.04338
| 16.876361
| 16.552186
| 16.365972
| 17.576949
| -0.26532
| -0.060991
| 17.842811
| 14.38895
| 34.447689
| 16.036666
| 16.429334
| 15.265834
| 16.055
| 23.639195
| 14.754
| 18.104668
| 10.76404
| 11.758776
| -145.752718
| -89.23596
| 365,631,000
| 0.103761
| 2
| 14.91618
| 16.7513
| 0.707938
| 18.167175
| 15.335424
| 0.678667
| 16.413893
| 17.771227
| 15.05656
| 18.104668
| 14.754
| 16.429334
| 15.528445
| 15.210222
| 14.956444
| 15.782222
| 16.100445
| 17.31391
| 16.824713
| 16.429334
| 16.033955
| 15.471043
| 14.754
| 18.104668
| 1
| -0.191583
| 0
| 91,998,000
|
TSLA
| 2015-10-09T00:00:00
| 14.712667
| 14.958
| 14.557333
| 14.728667
| 92,376,000
| 15.986067
| 16.6528
| 16.622853
| 16.48956
| 16.917662
| 16.903393
| 15.46021
| 15.79676
| 15.868238
| 15.98614
| 16.271974
| 16.338052
| 16.526647
| 16.519771
| 16.427444
| 15.961694
| 15.7024
| 16.276025
| 16.405908
| 16.440785
| 16.60975
| 16.753133
| 16.198425
| 14.979376
| 15.165223
| 15.263723
| 15.727941
| 16.727211
| 16.491171
| 16.315529
| 17.533255
| -0.365724
| -0.121937
| 19.694586
| 13.494058
| 34.499892
| 15.769667
| 16.331
| 15.265834
| 16.055
| 17.408247
| 14.557333
| 17.794001
| 4.79921
| 7.417819
| -152.226474
| -95.20079
| 273,255,000
| 0.056704
| 1
| 14.915703
| 16.6528
| 0.84229
| 18.337381
| 14.968219
| 0.643381
| 16.251872
| 17.538634
| 14.96511
| 18.104668
| 14.557333
| 16.331
| 15.083333
| 14.785333
| 14.456
| 15.412667
| 15.710667
| 17.267497
| 16.749586
| 16.331
| 15.912415
| 15.316463
| 14.557333
| 18.104668
| 1
| -0.215989
| 0
| 92,376,000
|
TSLA
| 2015-10-12T00:00:00
| 14.372
| 14.866667
| 14.351333
| 14.866
| 57,544,500
| 15.767067
| 16.527433
| 16.552586
| 16.422133
| 16.870364
| 16.884213
| 15.457983
| 15.511808
| 15.596195
| 15.737811
| 16.099249
| 16.186817
| 16.442151
| 16.463251
| 16.386742
| 15.945876
| 15.408933
| 16.058806
| 16.232765
| 16.357744
| 16.542758
| 16.703007
| 16.187597
| 14.463593
| 14.67228
| 14.861936
| 15.373582
| 16.541818
| 16.40619
| 16.250832
| 17.481781
| -0.467397
| -0.191029
| 21.611111
| 12.707109
| 34.819139
| 15.589
| 16.228
| 15.265834
| 16.055
| 16.938777
| 14.351333
| 17.794001
| 0.600322
| 5.387857
| -147.604417
| -99.399678
| 215,710,500
| -0.001191
| 0
| 14.914911
| 16.527433
| 0.981835
| 18.491103
| 14.563763
| 0.640524
| 16.072837
| 17.353884
| 14.791789
| 18.104668
| 14.351333
| 16.228
| 14.742667
| 14.527334
| 14.342
| 14.928001
| 15.143334
| 17.218881
| 16.670894
| 16.228
| 15.785107
| 15.154546
| 14.351333
| 18.104668
| 1
| -0.235775
| 0
| 57,544,500
|
TSLA
| 2015-10-13T00:00:00
| 14.616667
| 14.834667
| 14.075333
| 14.218667
| 77,572,500
| 15.5844
| 16.413033
| 16.475466
| 16.367813
| 16.82784
| 16.866633
| 15.455127
| 15.33278
| 15.418099
| 15.565327
| 15.964469
| 16.066037
| 16.370564
| 16.414657
| 16.351691
| 15.93265
| 15.19977
| 15.876829
| 16.083848
| 16.286941
| 16.483451
| 16.658105
| 16.179226
| 14.200731
| 14.344219
| 14.529263
| 15.040444
| 16.335603
| 16.30754
| 16.1772
| 17.424458
| -0.522211
| -0.257266
| 23.643201
| 11.630788
| 34.948605
| 15.365666
| 16.09
| 15.607667
| 16.055
| 21.025658
| 14.075333
| 17.794001
| 14.557206
| 6.652246
| -131.170577
| -85.442794
| 293,283,000
| 0.003825
| 1
| 14.914326
| 16.413033
| 1.065314
| 18.543661
| 14.282405
| 0.673334
| 15.934154
| 17.280821
| 14.587487
| 18.104668
| 14.075333
| 16.09
| 14.53
| 14.193333
| 14.014666
| 14.708667
| 15.045334
| 17.153745
| 16.565462
| 16.09
| 15.614539
| 14.93761
| 14.075333
| 18.104668
| 0
| -0.151514
| 77,572,500
| 0
|
TSLA
| 2015-10-14T00:00:00
| 14.458667
| 14.73
| 14.362
| 14.711333
| 46,566,000
| 15.374267
| 16.2618
| 16.390053
| 16.301947
| 16.787715
| 16.846067
| 15.452183
| 15.157957
| 15.243656
| 15.395072
| 15.827578
| 15.942393
| 16.295587
| 16.363183
| 16.314205
| 15.917984
| 14.995091
| 15.690698
| 15.92871
| 16.212073
| 16.421104
| 16.610422
| 16.169311
| 14.117884
| 14.181783
| 14.277224
| 14.740043
| 16.113371
| 16.195789
| 16.095054
| 17.361535
| -0.571809
| -0.320174
| 25.530142
| 11.13839
| 33.469031
| 15.365666
| 16.09
| 15.607667
| 16.055
| 18.092765
| 14.075333
| 17.794001
| 10.308373
| 8.488633
| -116.852984
| -89.691627
| 246,717,000
| -0.055637
| 0
| 14.91379
| 16.2618
| 1.118729
| 18.499259
| 14.024341
| 0.665143
| 15.793631
| 17.123917
| 14.463345
| 18.104668
| 14.075333
| 16.09
| 14.508889
| 14.183111
| 13.749554
| 14.942445
| 15.268223
| 17.153745
| 16.565462
| 16.09
| 15.614539
| 14.93761
| 14.075333
| 18.104668
| 1
| -0.178713
| 0
| 46,566,000
|
TSLA
| 2015-10-15T00:00:00
| 14.754
| 14.782
| 14.246667
| 14.428667
| 42,663,000
| 15.250467
| 16.125933
| 16.3176
| 16.236853
| 16.745982
| 16.828633
| 15.451877
| 15.077166
| 15.154628
| 15.296445
| 15.72998
| 15.850978
| 16.235133
| 16.320836
| 16.28331
| 15.906402
| 14.882315
| 15.547098
| 15.802859
| 16.151369
| 16.367585
| 16.568995
| 16.162363
| 14.257
| 14.226488
| 14.18057
| 14.50594
| 15.892935
| 16.080468
| 16.010095
| 17.295138
| -0.580593
| -0.372258
| 27.393019
| 10.4456
| 32.72733
| 15.365666
| 16.09
| 15.862667
| 16.055
| 24.816086
| 14.075333
| 17.319332
| 20.92069
| 15.262089
| -100.654819
| -79.07931
| 289,380,000
| -0.010252
| 1
| 14.913619
| 16.125933
| 1.129062
| 18.384058
| 13.867809
| 0.652143
| 15.694619
| 16.998905
| 14.390333
| 18.104668
| 14.075333
| 16.09
| 14.516889
| 14.303778
| 14.14889
| 14.671777
| 14.884888
| 17.153745
| 16.565462
| 16.09
| 15.614539
| 14.93761
| 14.075333
| 18.104668
| 0
| -0.101075
| 42,663,000
| 0
|
TSLA
| 2015-10-16T00:00:00
| 15.134
| 15.365333
| 14.858
| 14.869333
| 65,017,500
| 15.1134
| 16.0139
| 16.255653
| 16.21136
| 16.708524
| 16.81502
| 15.45341
| 15.088533
| 15.150877
| 15.271454
| 15.6758
| 15.795826
| 16.191951
| 16.289604
| 16.260551
| 15.898716
| 14.861139
| 15.452629
| 15.711813
| 16.10812
| 16.325165
| 16.535438
| 16.1592
| 14.58322
| 14.47038
| 14.271425
| 14.365511
| 15.691173
| 15.970937
| 15.927957
| 17.227503
| -0.550544
| -0.407915
| 27.556771
| 16.48362
| 30.401822
| 15.138666
| 16.09
| 15.965334
| 16.055
| 34.226809
| 14.075333
| 16.982
| 36.422023
| 22.550362
| -59.326778
| -63.577977
| 354,397,500
| -0.005388
| 2
| 14.913979
| 16.0139
| 1.109633
| 18.233166
| 13.794634
| 0.633048
| 15.641226
| 16.907322
| 14.375131
| 18.104668
| 14.075333
| 16.09
| 14.594222
| 14.406445
| 14.058889
| 14.941777
| 15.129555
| 17.153745
| 16.565462
| 16.09
| 15.614539
| 14.93761
| 14.075333
| 18.104668
| 0
| -0.034189
| 65,017,500
| 0
|
TSLA
| 2015-10-19T00:00:00
| 15.206667
| 15.41
| 14.996
| 15.1
| 37,618,500
| 14.993067
| 15.893567
| 16.188747
| 16.192147
| 16.662373
| 16.799453
| 15.45634
| 15.112159
| 15.161021
| 15.261486
| 15.633151
| 15.750506
| 16.153312
| 16.261105
| 16.239682
| 15.89183
| 14.878097
| 15.375749
| 15.631122
| 16.06872
| 16.285642
| 16.50359
| 16.156745
| 14.946859
| 14.801119
| 14.487867
| 14.309577
| 15.511776
| 15.869467
| 15.850555
| 17.15935
| -0.514932
| -0.429319
| 27.599663
| 16.203063
| 28.903962
| 14.961
| 16.09
| 15.797834
| 16.055
| 36.199988
| 14.075333
| 16.826668
| 41.119465
| 32.820726
| -46.965692
| -58.880535
| 392,016,000
| -0.009754
| 3
| 14.914256
| 15.893567
| 1.056266
| 18.006098
| 13.781035
| 0.618476
| 15.59984
| 16.836792
| 14.362887
| 17.794001
| 14.075333
| 15.934667
| 15.119111
| 14.872889
| 14.611778
| 15.380222
| 15.626444
| 16.916395
| 16.373469
| 15.934667
| 15.495864
| 14.871128
| 14.075333
| 17.794001
| 0
| 0.02317
| 37,618,500
| 0
|
TSLA
| 2015-10-20T00:00:00
| 14.202
| 15.24
| 13.466667
| 15.181333
| 223,500,000
| 14.803533
| 15.733867
| 16.08064
| 16.154667
| 16.603093
| 16.774273
| 15.45732
| 14.930128
| 14.986653
| 15.098488
| 15.503047
| 15.63139
| 16.07679
| 16.206918
| 16.199332
| 15.875016
| 14.734267
| 15.214648
| 15.478295
| 15.990675
| 16.220895
| 16.452155
| 16.144264
| 14.924622
| 14.8414
| 14.558597
| 14.236263
| 15.325815
| 15.758044
| 15.768051
| 17.087093
| -0.561306
| -0.455716
| 29.193885
| 13.202499
| 39.521851
| 14.438334
| 15.785667
| 15.786167
| 16.055
| 28.039254
| 13.466667
| 16.656
| 23.055996
| 33.532495
| -94.752756
| -76.944004
| 168,516,000
| -0.05353
| 2
| 14.910274
| 15.733867
| 1.058606
| 17.851078
| 13.616655
| 0.697238
| 15.466712
| 16.861188
| 14.072236
| 17.794001
| 13.466667
| 15.630334
| 15.204222
| 14.998445
| 14.790223
| 15.412444
| 15.618222
| 16.77275
| 16.140959
| 15.630334
| 15.119709
| 14.392717
| 13.466667
| 17.794001
| 1
| -0.027905
| 0
| 223,500,000
|
TSLA
| 2015-10-21T00:00:00
| 14.006
| 14.320667
| 13.92
| 14.132667
| 62,272,500
| 14.657733
| 15.563967
| 15.941546
| 16.118293
| 16.551724
| 16.748033
| 15.456923
| 14.745302
| 14.808353
| 14.930413
| 15.366951
| 15.50636
| 15.995583
| 16.149
| 16.1559
| 15.856419
| 14.589261
| 15.050089
| 15.318708
| 15.906413
| 16.152551
| 16.397338
| 16.129823
| 14.585506
| 14.630176
| 14.477598
| 14.141092
| 15.131309
| 15.635693
| 15.680208
| 17.0107
| -0.606878
| -0.485948
| 30.674235
| 12.633254
| 37.817809
| 14.438334
| 15.785667
| 15.8125
| 16.055
| 30.126763
| 13.466667
| 16.656
| 16.910508
| 27.028656
| -94.713429
| -83.089492
| 106,243,500
| -0.091128
| 1
| 14.908868
| 15.563967
| 1.049088
| 17.662143
| 13.465791
| 0.671714
| 15.327597
| 16.671025
| 13.984168
| 17.794001
| 13.466667
| 15.630334
| 14.302889
| 13.365778
| 12.529556
| 15.139111
| 16.076221
| 16.77275
| 16.140959
| 15.630334
| 15.119709
| 14.392717
| 13.466667
| 17.794001
| 1
| -0.071434
| 0
| 62,272,500
|
TSLA
| 2015-10-22T00:00:00
| 14.114667
| 14.383333
| 13.96
| 14.104
| 42,378,000
| 14.557733
| 15.392633
| 15.80728
| 16.083026
| 16.513289
| 16.723613
| 15.45718
| 14.619175
| 14.682228
| 14.804914
| 15.253107
| 15.399307
| 15.921822
| 16.095464
| 16.115479
| 15.839088
| 14.490521
| 14.91206
| 15.178178
| 15.82784
| 16.088418
| 16.345192
| 16.116468
| 14.186602
| 14.334104
| 14.336398
| 14.044194
| 14.935353
| 15.506742
| 15.589526
| 16.931228
| -0.626998
| -0.514158
| 31.896886
| 12.734723
| 36.049238
| 14.438334
| 15.785667
| 15.982667
| 16.055
| 23.980271
| 13.466667
| 16.656
| 20.317721
| 20.094741
| -77.576974
| -79.682279
| 148,621,500
| -0.131449
| 2
| 14.908028
| 15.392633
| 0.987142
| 17.366916
| 13.41835
| 0.641143
| 15.21208
| 16.494365
| 13.929794
| 17.794001
| 13.466667
| 15.630334
| 14.082222
| 13.843777
| 13.681555
| 14.244445
| 14.482889
| 16.77275
| 16.140959
| 15.630334
| 15.119709
| 14.392717
| 13.466667
| 17.794001
| 0
| -0.008294
| 42,378,000
| 0
|
TSLA
| 2015-10-23T00:00:00
| 13.939333
| 14.356667
| 13.846
| 14.333333
| 63,532,500
| 14.4804
| 15.233233
| 15.669867
| 16.038466
| 16.469884
| 16.697013
| 15.45667
| 14.483207
| 14.547156
| 14.671748
| 15.133673
| 15.287001
| 15.844077
| 16.038724
| 16.072387
| 15.820185
| 14.378085
| 14.773651
| 15.03449
| 15.743773
| 16.020682
| 16.290057
| 16.101365
| 13.878057
| 14.045537
| 14.175651
| 13.943006
| 14.736863
| 15.3696
| 15.494997
| 16.848712
| -0.649603
| -0.541247
| 33.133075
| 12.005364
| 35.263138
| 14.438334
| 15.785667
| 16.07
| 16.055
| 23.566347
| 13.466667
| 16.202
| 17.280012
| 18.169413
| -71.548081
| -82.719988
| 85,089,000
| -0.125215
| 1
| 14.906495
| 15.233233
| 0.94894
| 17.131113
| 13.335353
| 0.650429
| 15.090866
| 16.391723
| 13.790008
| 17.319332
| 13.466667
| 15.393
| 14.152667
| 13.922
| 13.729334
| 14.345333
| 14.576
| 16.410103
| 15.847614
| 15.393
| 14.938385
| 14.291137
| 13.466667
| 17.319332
| 1
| -0.054268
| 0
| 63,532,500
|
TSLA
| 2015-10-26T00:00:00
| 14.350667
| 14.392
| 14
| 14.092
| 50,871,000
| 14.478267
| 15.122667
| 15.53936
| 16.00128
| 16.430871
| 16.676573
| 15.459537
| 14.456699
| 14.511431
| 14.622351
| 15.062491
| 15.214975
| 15.785512
| 15.994302
| 16.038294
| 15.805563
| 14.354497
| 14.689597
| 14.933013
| 15.677585
| 15.964913
| 16.243595
| 16.09036
| 13.87499
| 13.93774
| 14.087878
| 13.884459
| 14.551329
| 15.233536
| 15.401774
| 16.765529
| -0.627097
| -0.558417
| 34.185606
| 11.787653
| 33.435118
| 14.438334
| 15.785667
| 16.1675
| 16.055
| 31.698812
| 13.466667
| 15.846667
| 37.142848
| 24.913527
| -50.45143
| -62.857152
| 135,960,000
| -0.062971
| 2
| 14.905792
| 15.122667
| 0.914159
| 16.950985
| 13.294348
| 0.632429
| 15.02037
| 16.285228
| 13.755513
| 16.982
| 13.466667
| 15.224334
| 14.047333
| 13.738
| 13.536666
| 14.248666
| 14.558
| 16.152382
| 15.639143
| 15.224334
| 14.809524
| 14.218948
| 13.466667
| 16.982
| 0
| 0.006696
| 50,871,000
| 0
|
TSLA
| 2015-10-27T00:00:00
| 14.023333
| 14.473333
| 13.834
| 14.322667
| 52,791,000
| 14.418933
| 15.001667
| 15.404453
| 15.94176
| 16.384818
| 16.650713
| 15.46225
| 14.370025
| 14.422686
| 14.530194
| 14.968022
| 15.12331
| 15.716407
| 15.942434
| 15.998394
| 15.787829
| 14.271782
| 14.584898
| 14.816396
| 15.600019
| 15.901557
| 16.191056
| 16.076069
| 13.933681
| 13.919359
| 13.992445
| 13.847347
| 14.37209
| 15.093727
| 15.306277
| 16.680893
| -0.62843
| -0.57242
| 35.324229
| 10.926144
| 32.889129
| 14.438334
| 15.630334
| 16.381167
| 16.055
| 33.870737
| 13.466667
| 15.41
| 28.644886
| 27.689249
| -49.874358
| -71.355114
| 83,169,000
| -0.049475
| 1
| 14.904634
| 15.001667
| 0.889991
| 16.78165
| 13.221684
| 0.619333
| 14.925414
| 16.164081
| 13.686748
| 16.826668
| 13.466667
| 15.146667
| 14.247556
| 14.103111
| 13.855556
| 14.495111
| 14.639556
| 16.033708
| 15.543148
| 15.146667
| 14.750187
| 14.185707
| 13.466667
| 16.826668
| 1
| -0.041214
| 0
| 52,791,000
|
TSLA
| 2015-10-28T00:00:00
| 14.197333
| 14.23
| 13.886667
| 14.087333
| 40,929,000
| 14.3928
| 14.883533
| 15.276187
| 15.87808
| 16.337982
| 16.621827
| 15.465153
| 14.335487
| 14.381713
| 14.478985
| 14.897959
| 15.052081
| 15.656835
| 15.89651
| 15.962729
| 15.772003
| 14.231491
| 14.508295
| 14.72354
| 15.53161
| 15.843991
| 16.142474
| 16.063483
| 14.042429
| 13.992133
| 13.953168
| 13.838219
| 14.209337
| 14.955486
| 15.211225
| 16.595938
| -0.608433
| -0.579622
| 36.381521
| 10.483053
| 31.555369
| 14.438334
| 15.630334
| 16.381167
| 16.055
| 39.310141
| 13.466667
| 15.41
| 37.598615
| 34.462116
| -42.75321
| -62.401385
| 124,098,000
| -0.037938
| 2
| 14.903916
| 14.883533
| 0.826822
| 16.537177
| 13.22989
| 0.593143
| 14.856073
| 16.042359
| 13.669788
| 16.656
| 13.466667
| 15.061334
| 14.110222
| 13.74711
| 13.470888
| 14.386444
| 14.749556
| 15.903318
| 15.437675
| 15.061334
| 14.684992
| 14.149184
| 13.466667
| 16.656
| 0
| 0.01803
| 40,929,000
| 0
|
TSLA
| 2015-10-29T00:00:00
| 14.108667
| 14.25
| 14.042667
| 14.116667
| 27,075,000
| 14.328267
| 14.789367
| 15.13888
| 15.81992
| 16.292195
| 16.592247
| 15.471467
| 14.290123
| 14.332068
| 14.422013
| 14.826206
| 14.979511
| 15.596123
| 15.849462
| 15.926015
| 15.755453
| 14.17983
| 14.434498
| 14.633731
| 15.462221
| 15.785325
| 16.092708
| 16.049985
| 14.101872
| 14.053254
| 13.954477
| 13.836393
| 14.064672
| 14.819508
| 15.116225
| 16.51062
| -0.592905
| -0.582279
| 37.298787
| 10.461559
| 30.744537
| 14.438334
| 15.630334
| 16.381167
| 16.055
| 42.406982
| 13.466667
| 15.41
| 33.036042
| 33.093181
| -35.865042
| -66.963958
| 97,023,000
| -0.020508
| 1
| 14.903382
| 14.789367
| 0.80077
| 16.390907
| 13.187826
| 0.568143
| 14.784892
| 15.921177
| 13.648606
| 16.656
| 13.466667
| 15.061334
| 14.104667
| 13.979334
| 13.761334
| 14.322666
| 14.447999
| 15.903318
| 15.437675
| 15.061334
| 14.684992
| 14.149184
| 13.466667
| 16.656
| 1
| -0.031407
| 0
| 27,075,000
|
TSLA
| 2015-10-30T00:00:00
| 13.795333
| 14.108667
| 13.592667
| 14.026667
| 66,583,500
| 14.1944
| 14.6539
| 15.0056
| 15.77292
| 16.239084
| 16.563067
| 15.476487
| 14.191165
| 14.23448
| 14.3256
| 14.73249
| 14.888421
| 15.525504
| 15.795406
| 15.883823
| 15.735949
| 14.082933
| 14.339829
| 14.530382
| 15.382826
| 15.719618
| 16.037324
| 16.033307
| 14.02683
| 14.024764
| 13.93065
| 13.813315
| 13.929633
| 14.683043
| 15.018823
| 16.423922
| -0.598978
| -0.585619
| 38.611927
| 9.787502
| 34.382667
| 14.353333
| 15.630334
| 16.460667
| 16.055
| 42.70043
| 13.466667
| 15.41
| 16.912479
| 29.182379
| -45.539191
| -83.087521
| 30,439,500
| -0.078077
| 0
| 14.901555
| 14.6539
| 0.720462
| 16.094824
| 13.212976
| 0.56819
| 14.690648
| 15.827029
| 13.554267
| 16.656
| 13.466667
| 15.061334
| 14.133778
| 14.017557
| 13.926446
| 14.224889
| 14.341111
| 15.903318
| 15.437675
| 15.061334
| 14.684992
| 14.149184
| 13.466667
| 16.656
| 1
| -0.073519
| 0
| 66,583,500
|
TSLA
| 2015-11-02T00:00:00
| 14.252667
| 14.386667
| 13.814667
| 13.928
| 58,918,500
| 14.099
| 14.546033
| 14.913227
| 15.75028
| 16.184978
| 16.537987
| 15.483393
| 14.203466
| 14.237787
| 14.31438
| 14.68887
| 14.839516
| 15.475588
| 15.754807
| 15.851523
| 15.72119
| 14.093527
| 14.301616
| 14.472464
| 15.323208
| 15.667344
| 15.991574
| 16.02113
| 14.033605
| 14.03808
| 13.962595
| 13.805802
| 13.818149
| 14.555322
| 14.925378
| 16.337859
| -0.560427
| -0.58058
| 38.963553
| 12.529519
| 31.850004
| 14.033
| 15.393
| 16.460667
| 16.055
| 45.627817
| 13.466667
| 15.41
| 40.445996
| 30.131506
| -21.83735
| -59.554004
| 89,358,000
| -0.043474
| 1
| 14.900609
| 14.546033
| 0.594122
| 15.734278
| 13.357789
| 0.55619
| 14.648936
| 15.761316
| 13.536555
| 16.202
| 13.466667
| 14.834333
| 13.832222
| 13.555777
| 13.316222
| 14.071778
| 14.348223
| 15.556461
| 15.157103
| 14.834333
| 14.511564
| 14.052028
| 13.466667
| 16.202
| 0
| -0.009157
| 58,918,500
| 0
|
TSLA
| 2015-11-03T00:00:00
| 13.89
| 14.296
| 13.85
| 14.256667
| 124,987,500
| 14.0678
| 14.435667
| 14.811093
| 15.736253
| 16.11928
| 16.50976
| 15.488867
| 14.140772
| 14.174553
| 14.249091
| 14.616245
| 14.766477
| 15.413408
| 15.705734
| 15.812681
| 15.702969
| 14.055527
| 14.239137
| 14.393754
| 15.250256
| 15.60695
| 15.939138
| 16.005275
| 13.98647
| 14.006394
| 13.961475
| 13.788
| 13.717933
| 14.429375
| 14.83274
| 16.251116
| -0.552767
| -0.575018
| 39.290062
| 11.82219
| 30.051975
| 14.033
| 15.224334
| 16.4125
| 16.055
| 43.489556
| 13.466667
| 15.41
| 21.783875
| 26.380783
| -24.450514
| -78.216125
| -35,629,500
| -0.145677
| 0
| 14.897496
| 14.435667
| 0.485954
| 15.407575
| 13.463759
| 0.561762
| 14.576656
| 15.70018
| 13.453133
| 15.846667
| 13.466667
| 14.656667
| 14.151334
| 13.916
| 13.579333
| 14.488001
| 14.723334
| 15.284987
| 14.937507
| 14.656667
| 14.375827
| 13.975987
| 13.466667
| 15.846667
| 1
| -0.054081
| 0
| 124,987,500
|
TSLA
| 2015-11-04T00:00:00
| 15.442
| 15.516
| 15.013333
| 15.133333
| 190,896,000
| 14.2114
| 14.434567
| 14.766373
| 15.75172
| 16.088044
| 16.49726
| 15.500553
| 14.401018
| 14.404998
| 14.432615
| 14.691314
| 14.81844
| 15.41453
| 15.698793
| 15.805341
| 15.700372
| 14.305382
| 14.334978
| 14.442285
| 15.238716
| 15.589127
| 15.917994
| 16.004809
| 14.405949
| 14.333064
| 14.224716
| 13.888235
| 13.67301
| 14.333116
| 14.757346
| 16.170022
| -0.416661
| -0.543346
| 36.678923
| 23.290231
| 24.599596
| 14.554333
| 15.146667
| 16.393334
| 16.055
| 56.116641
| 13.466667
| 15.516
| 96.389097
| 52.87299
| 50.138183
| -3.610903
| 155,266,500
| -0.025528
| 1
| 14.900046
| 14.434567
| 0.483523
| 15.401612
| 13.467521
| 0.639667
| 14.65907
| 15.938403
| 13.379737
| 15.516
| 13.466667
| 14.491333
| 14.012
| 13.728001
| 13.566001
| 14.174
| 14.457999
| 15.032357
| 14.733155
| 14.491333
| 14.249512
| 13.905224
| 13.466667
| 15.516
| 0
| 0.007778
| 190,896,000
| 0
|
TSLA
| 2015-11-05T00:00:00
| 15.451333
| 15.638667
| 15.279333
| 15.372
| 67,452,000
| 14.345067
| 14.4514
| 14.744747
| 15.76096
| 16.055955
| 16.483027
| 15.510603
| 14.611081
| 14.595241
| 14.589341
| 14.760406
| 14.867124
| 15.415973
| 15.692281
| 15.798331
| 15.697894
| 14.530824
| 14.431813
| 14.494974
| 15.226936
| 15.572371
| 15.897283
| 16.004319
| 14.995948
| 14.816918
| 14.618642
| 14.082676
| 13.676754
| 14.262944
| 14.696999
| 16.094369
| -0.304532
| -0.495583
| 34.082827
| 23.739217
| 23.581369
| 14.615667
| 15.061334
| 16.683167
| 16.055
| 53.0203
| 13.466667
| 15.638667
| 91.375043
| 69.849339
| 58.224582
| -8.624957
| 222,718,500
| -0.03712
| 2
| 14.900957
| 14.4514
| 0.513384
| 15.478168
| 13.424632
| 0.621667
| 14.734524
| 15.977857
| 13.49119
| 15.638667
| 13.466667
| 14.552667
| 15.323778
| 15.131556
| 14.821111
| 15.634222
| 15.826444
| 15.126075
| 14.808963
| 14.552667
| 14.296371
| 13.931475
| 13.466667
| 15.638667
| 0
| 0.06063
| 67,452,000
| 0
|
TSLA
| 2015-11-06T00:00:00
| 15.490667
| 15.557333
| 15.3
| 15.38
| 36,679,500
| 14.5002
| 14.4903
| 14.704187
| 15.746787
| 16.024987
| 16.464327
| 15.52096
| 14.786998
| 14.758045
| 14.728007
| 14.826794
| 14.915089
| 15.418902
| 15.686975
| 15.792239
| 15.695833
| 14.739115
| 14.530791
| 14.552353
| 15.216337
| 15.557495
| 15.877632
| 16.004121
| 15.536773
| 15.315271
| 15.042161
| 14.340491
| 13.721472
| 14.216706
| 14.650077
| 16.024183
| -0.210073
| -0.438481
| 31.672166
| 23.004843
| 22.851878
| 14.615667
| 15.061334
| 16.596334
| 15.616667
| 52.720307
| 13.466667
| 15.638667
| 93.186014
| 93.650052
| 58.154199
| -6.813986
| 259,398,000
| -0.011799
| 3
| 14.901486
| 14.4903
| 0.561448
| 15.613196
| 13.367404
| 0.610476
| 14.806537
| 16.02749
| 13.585585
| 15.638667
| 13.466667
| 14.552667
| 15.456444
| 15.274222
| 15.09711
| 15.633556
| 15.815778
| 15.126075
| 14.808963
| 14.552667
| 14.296371
| 13.931475
| 13.466667
| 15.638667
| 0
| 0.105515
| 36,679,500
| 0
|
TSLA
| 2015-11-09T00:00:00
| 15.022
| 15.532667
| 14.954
| 15.532667
| 57,763,500
| 14.567334
| 14.5228
| 14.648667
| 15.71592
| 15.98936
| 16.439953
| 15.52722
| 14.833999
| 14.806037
| 14.773237
| 14.84454
| 14.923313
| 15.403337
| 15.669476
| 15.776986
| 15.689128
| 14.833988
| 14.581429
| 14.5768
| 15.187914
| 15.531101
| 15.849071
| 15.999156
| 15.695936
| 15.53332
| 15.295404
| 14.586258
| 13.786487
| 14.182932
| 14.609694
| 15.957512
| -0.17106
| -0.384997
| 30.023799
| 21.401545
| 25.42642
| 14.615667
| 15.061334
| 16.737
| 15.552334
| 58.753197
| 13.592667
| 15.638667
| 69.85989
| 84.806982
| 41.760596
| -30.14011
| 201,634,500
| -0.00571
| 2
| 14.901656
| 14.5228
| 0.572935
| 15.66867
| 13.37693
| 0.525143
| 14.827058
| 15.877343
| 13.776772
| 15.638667
| 13.466667
| 14.552667
| 15.449334
| 15.341334
| 15.192001
| 15.598667
| 15.706666
| 15.126075
| 14.808963
| 14.552667
| 14.296371
| 13.931475
| 13.466667
| 15.638667
| 1
| 0.043363
| 0
| 57,763,500
|
TSLA
| 2015-11-10T00:00:00
| 14.433333
| 14.913333
| 14.405333
| 14.898667
| 69,255,000
| 14.608334
| 14.513633
| 14.582107
| 15.672507
| 15.956907
| 16.40928
| 15.530727
| 14.753866
| 14.738273
| 14.720944
| 14.807157
| 14.885622
| 15.365298
| 15.636946
| 15.750379
| 15.676632
| 14.809624
| 14.572908
| 14.560236
| 15.137616
| 15.490153
| 15.809336
| 15.988272
| 15.362906
| 15.399177
| 15.310745
| 14.75732
| 13.850064
| 14.149733
| 14.568878
| 15.891802
| -0.185503
| -0.345098
| 29.354476
| 19.816542
| 30.132696
| 14.615667
| 14.834333
| 16.805667
| 15.552334
| 54.208798
| 13.592667
| 15.638667
| 41.088298
| 68.044734
| 3.87018
| -58.911702
| 132,379,500
| -0.072038
| 1
| 14.900865
| 14.513633
| 0.572821
| 15.659275
| 13.367992
| 0.540571
| 14.78956
| 15.870703
| 13.708417
| 15.638667
| 13.466667
| 14.552667
| 15.169556
| 14.806445
| 14.590889
| 15.385111
| 15.748223
| 15.126075
| 14.808963
| 14.552667
| 14.296371
| 13.931475
| 13.466667
| 15.638667
| 1
| -0.009993
| 0
| 69,255,000
|
TSLA
| 2015-11-11T00:00:00
| 14.605333
| 14.632
| 14.242
| 14.518
| 50,217,000
| 14.649134
| 14.520967
| 14.54776
| 15.64644
| 15.916249
| 16.38214
| 15.537297
| 14.724159
| 14.714102
| 14.703158
| 14.78881
| 14.864062
| 15.335495
| 15.609798
| 15.727705
| 15.665973
| 14.809079
| 14.581641
| 14.562023
| 15.095766
| 15.454585
| 15.773615
| 15.979064
| 14.915252
| 15.078129
| 15.20219
| 14.858476
| 13.914107
| 14.119942
| 14.529213
| 15.827645
| -0.180985
| -0.312276
| 28.962933
| 18.864974
| 30.696798
| 14.615667
| 14.656667
| 16.805667
| 15.552334
| 54.773014
| 13.592667
| 15.638667
| 49.49494
| 53.481043
| -2.781841
| -50.50506
| 182,596,500
| -0.026129
| 2
| 14.900503
| 14.520967
| 0.573019
| 15.667004
| 13.374929
| 0.538191
| 14.772015
| 15.848396
| 13.695633
| 15.638667
| 13.466667
| 14.552667
| 14.584
| 14.254666
| 14.075999
| 14.762667
| 15.092
| 15.126075
| 14.808963
| 14.552667
| 14.296371
| 13.931475
| 13.466667
| 15.638667
| 0
| 0.044438
| 50,217,000
| 0
|
TSLA
| 2015-11-12T00:00:00
| 14.196
| 14.6
| 14.177333
| 14.523333
| 43,738,500
| 14.657867
| 14.493067
| 14.511013
| 15.600107
| 15.871022
| 16.345653
| 15.539877
| 14.618527
| 14.619902
| 14.625133
| 14.734918
| 14.812672
| 15.290809
| 15.572593
| 15.697374
| 15.651346
| 14.726691
| 14.550692
| 14.534964
| 15.038886
| 15.409316
| 15.730325
| 15.965718
| 14.445407
| 14.660839
| 14.969975
| 14.876699
| 13.964321
| 14.085074
| 14.485878
| 15.763303
| -0.208036
| -0.291428
| 28.691834
| 17.851858
| 29.85968
| 14.726667
| 14.552667
| 16.612
| 15.552334
| 52.388043
| 13.592667
| 15.638667
| 29.488433
| 40.02389
| -16.254006
| -70.511567
| 138,858,000
| -0.080613
| 1
| 14.899753
| 14.493067
| 0.574657
| 15.642382
| 13.343752
| 0.532286
| 14.717156
| 15.781728
| 13.652584
| 15.638667
| 13.466667
| 14.552667
| 14.493111
| 14.354222
| 14.103111
| 14.744222
| 14.883111
| 15.126075
| 14.808963
| 14.552667
| 14.296371
| 13.931475
| 13.466667
| 15.638667
| 1
| -0.009246
| 0
| 43,738,500
|
TSLA
| 2015-11-13T00:00:00
| 13.812667
| 14.199333
| 13.768
| 14.196667
| 51,454,500
| 14.6596
| 14.427
| 14.475013
| 15.548933
| 15.818044
| 16.307
| 15.541073
| 14.457355
| 14.473132
| 14.500138
| 14.651077
| 14.735749
| 15.232843
| 15.526279
| 15.660053
| 15.633051
| 14.573018
| 14.485892
| 14.481245
| 14.968791
| 15.355148
| 15.680167
| 15.948531
| 14.02439
| 14.211673
| 14.604502
| 14.808022
| 13.987564
| 14.039071
| 14.434978
| 15.697246
| -0.257438
| -0.28463
| 28.995392
| 16.868668
| 33.441743
| 14.703333
| 14.552667
| 16.233
| 15.552334
| 44.968204
| 13.592667
| 15.638667
| 10.752699
| 29.912024
| -46.174766
| -89.247301
| 87,403,500
| -0.11417
| 0
| 14.898393
| 14.427
| 0.573046
| 15.573091
| 13.280909
| 0.530762
| 14.631014
| 15.692538
| 13.56949
| 15.638667
| 13.466667
| 14.552667
| 14.324444
| 14.048889
| 13.901777
| 14.471556
| 14.747112
| 15.126075
| 14.808963
| 14.552667
| 14.296371
| 13.931475
| 13.466667
| 15.638667
| 1
| -0.0551
| 0
| 51,454,500
|
TSLA
| 2015-11-16T00:00:00
| 14.287333
| 14.332
| 13.72
| 13.739333
| 43,881,000
| 14.663067
| 14.381033
| 14.471627
| 15.512107
| 15.771964
| 16.27068
| 15.542197
| 14.423351
| 14.43935
| 14.467399
| 14.618009
| 14.701255
| 15.195764
| 15.493675
| 15.632871
| 15.61966
| 14.505333
| 14.472591
| 14.466808
| 14.919316
| 15.314866
| 15.640173
| 15.936056
| 13.863536
| 13.970723
| 14.299922
| 14.724
| 14.003534
| 13.991095
| 14.381921
| 15.631569
| -0.255344
| -0.278773
| 28.944995
| 17.241944
| 30.845924
| 14.679334
| 14.552667
| 16.050333
| 15.552334
| 52.402911
| 13.592667
| 15.638667
| 33.952382
| 24.731171
| -25.810959
| -66.047618
| 131,284,500
| -0.087841
| 1
| 14.897742
| 14.381033
| 0.543314
| 15.467661
| 13.294405
| 0.52881
| 14.598283
| 15.655902
| 13.540664
| 15.638667
| 13.466667
| 14.552667
| 13.926667
| 13.654
| 13.495333
| 14.085334
| 14.358
| 15.126075
| 14.808963
| 14.552667
| 14.296371
| 13.931475
| 13.466667
| 15.638667
| 0
| 0.005971
| 43,881,000
| 0
|
TSLA
| 2015-11-17T00:00:00
| 14.266667
| 14.4
| 14.093333
| 14.346667
| 32,230,500
| 14.700733
| 14.384267
| 14.457627
| 15.466547
| 15.731084
| 16.235287
| 15.540743
| 14.392014
| 14.407953
| 14.436517
| 14.586069
| 14.667825
| 15.159329
| 15.461386
| 15.605817
| 15.606198
| 14.433261
| 14.461699
| 14.451042
| 14.870475
| 15.275253
| 15.60049
| 15.923365
| 13.894099
| 13.922637
| 14.102821
| 14.636376
| 14.014856
| 13.943739
| 14.326617
| 15.566161
| -0.252443
| -0.273507
| 28.724559
| 17.440226
| 29.605808
| 14.679334
| 14.552667
| 15.9085
| 15.552334
| 50.649195
| 13.592667
| 15.638667
| 32.942355
| 25.882479
| -14.254436
| -67.057645
| 99,054,000
| -0.067135
| 0
| 14.897249
| 14.384267
| 0.542384
| 15.469035
| 13.299499
| 0.526191
| 14.5667
| 15.619081
| 13.514319
| 15.638667
| 13.592667
| 14.615667
| 14.113111
| 13.894222
| 13.501111
| 14.506221
| 14.72511
| 15.155811
| 14.857095
| 14.615667
| 14.374239
| 14.030511
| 13.592667
| 15.638667
| 1
| -0.041844
| 0
| 32,230,500
|
TSLA
| 2015-11-18T00:00:00
| 14.738
| 14.758667
| 14.168
| 14.3
| 42,178,500
| 14.630333
| 14.420867
| 14.4688
| 15.429427
| 15.690898
| 16.207987
| 15.541583
| 14.461211
| 14.467962
| 14.482899
| 14.599881
| 14.673223
| 15.142806
| 15.442349
| 15.588633
| 15.597559
| 14.440036
| 14.495387
| 14.472609
| 14.841905
| 15.24912
| 15.57084
| 15.915377
| 14.18156
| 14.108569
| 14.109752
| 14.581713
| 14.038989
| 13.907939
| 14.273968
| 15.502901
| -0.209693
| -0.260744
| 27.646272
| 20.771799
| 27.326954
| 14.638667
| 14.552667
| 15.727833
| 15.552334
| 55.498595
| 13.592667
| 15.638667
| 55.979131
| 40.957956
| 14.518394
| -44.020869
| 141,232,500
| -0.006649
| 1
| 14.897086
| 14.420867
| 0.540209
| 15.501284
| 13.34045
| 0.553572
| 14.583014
| 15.690158
| 13.475871
| 15.638667
| 13.592667
| 14.615667
| 14.253333
| 14.106667
| 13.946667
| 14.413334
| 14.56
| 15.155811
| 14.857095
| 14.615667
| 14.374239
| 14.030511
| 13.592667
| 15.638667
| 0
| 0.017484
| 42,178,500
| 0
|
TSLA
| 2015-11-19T00:00:00
| 14.786667
| 15.079333
| 14.686667
| 14.702667
| 37,566,000
| 14.563867
| 14.454467
| 14.470107
| 15.393853
| 15.647938
| 16.177013
| 15.541853
| 14.526302
| 14.525908
| 14.529633
| 14.616862
| 14.68195
| 15.12884
| 15.425094
| 15.572752
| 15.58949
| 14.468461
| 14.530226
| 14.497061
| 14.816699
| 15.225324
| 15.542696
| 15.907866
| 14.533906
| 14.391681
| 14.238729
| 14.559675
| 14.076734
| 13.885515
| 14.225387
| 15.441796
| -0.169928
| -0.242581
| 25.950593
| 23.952111
| 25.899704
| 14.626334
| 14.552667
| 15.727833
| 15.552334
| 59.081478
| 13.72
| 15.638667
| 55.594154
| 48.17188
| 46.362423
| -44.405846
| 178,798,500
| -0.012482
| 2
| 14.896985
| 14.454467
| 0.541059
| 15.536585
| 13.372349
| 0.544762
| 14.60241
| 15.691934
| 13.512886
| 15.638667
| 13.592667
| 14.615667
| 14.554889
| 14.351111
| 13.964222
| 14.941778
| 15.145556
| 15.155811
| 14.857095
| 14.615667
| 14.374239
| 14.030511
| 13.592667
| 15.638667
| 0
| 0.068122
| 37,566,000
| 0
|
TSLA
| 2015-11-20T00:00:00
| 14.667333
| 15
| 14.238667
| 14.899333
| 66,010,500
| 14.481533
| 14.490867
| 14.45144
| 15.353547
| 15.62472
| 16.144253
| 15.542737
| 14.554508
| 14.551622
| 14.550817
| 14.62145
| 14.680825
| 15.110742
| 15.405153
| 15.554823
| 15.580315
| 14.487273
| 14.550498
| 14.512232
| 14.788208
| 15.199519
| 15.512801
| 15.899164
| 14.767615
| 14.641078
| 14.396122
| 14.546349
| 14.122238
| 13.874102
| 14.180352
| 15.382106
| -0.146356
| -0.223336
| 25.158821
| 21.596867
| 29.139185
| 14.399667
| 14.552667
| 15.727833
| 15.552334
| 54.049466
| 13.72
| 15.638667
| 49.374512
| 53.649266
| 19.341857
| -50.625488
| 112,788,000
| 0.027686
| 1
| 14.896619
| 14.490867
| 0.528932
| 15.54873
| 13.433004
| 0.556905
| 14.608593
| 15.722403
| 13.494784
| 15.638667
| 13.592667
| 14.615667
| 14.850889
| 14.622445
| 14.458223
| 15.015111
| 15.243555
| 15.155811
| 14.857095
| 14.615667
| 14.374239
| 14.030511
| 13.592667
| 15.638667
| 1
| 0.011077
| 0
| 66,010,500
|
TSLA
| 2015-11-23T00:00:00
| 14.516667
| 14.612
| 14.312
| 14.49
| 37,893,000
| 14.431
| 14.499167
| 14.42384
| 15.306293
| 15.602711
| 16.10274
| 15.542827
| 14.54694
| 14.545266
| 14.545563
| 14.611924
| 14.668198
| 15.087445
| 15.381772
| 15.534266
| 15.569731
| 14.493661
| 14.552956
| 14.517249
| 14.755389
| 15.170359
| 15.480571
| 15.888954
| 14.804326
| 14.738772
| 14.513157
| 14.526163
| 14.171029
| 13.870088
| 14.138178
| 15.32314
| -0.138239
| -0.206317
| 24.423605
| 20.579737
| 27.766841
| 14.399667
| 14.552667
| 15.614333
| 15.552334
| 56.384142
| 13.72
| 15.638667
| 41.521909
| 48.830192
| -2.514699
| -58.478091
| 74,895,000
| 0.006014
| 0
| 14.896271
| 14.499167
| 0.527917
| 15.555001
| 13.443332
| 0.550429
| 14.599838
| 15.700695
| 13.498981
| 15.638667
| 13.592667
| 14.615667
| 14.635333
| 14.270666
| 13.874
| 15.032
| 15.396667
| 15.155811
| 14.857095
| 14.615667
| 14.374239
| 14.030511
| 13.592667
| 15.638667
| 1
| -0.037752
| 37,893,000
| 0
|
TSLA
| 2015-11-24T00:00:00
| 14.55
| 14.733333
| 14.333333
| 14.358
| 37,204,500
| 14.442667
| 14.5255
| 14.43776
| 15.2592
| 15.582364
| 16.06176
| 15.54348
| 14.547552
| 14.546127
| 14.546246
| 14.606295
| 14.659106
| 15.066368
| 15.359883
| 15.514775
| 15.559585
| 14.515297
| 14.557797
| 14.526954
| 14.72573
| 15.142656
| 15.449824
| 15.879075
| 14.721862
| 14.732556
| 14.599335
| 14.507705
| 14.223226
| 13.873618
| 14.099837
| 15.264919
| -0.127646
| -0.190582
| 23.457163
| 21.106523
| 26.26713
| 14.399667
| 14.552667
| 15.5255
| 15.552334
| 36.841054
| 13.72
| 15.638667
| 43.2592
| 44.71854
| 3.044938
| -56.7408
| 112,099,500
| 0.02691
| 1
| 14.89596
| 14.5255
| 0.515932
| 15.557364
| 13.493636
| 0.462857
| 14.595092
| 15.520806
| 13.669378
| 15.638667
| 13.592667
| 14.615667
| 14.480223
| 14.348445
| 14.180223
| 14.648445
| 14.780223
| 15.155811
| 14.857095
| 14.615667
| 14.374239
| 14.030511
| 13.592667
| 15.638667
| 0
| 0.020688
| 37,204,500
| 0
|
TSLA
| 2015-11-25T00:00:00
| 15.309333
| 15.388667
| 14.692
| 14.756
| 59,862,000
| 14.513067
| 14.5811
| 14.489893
| 15.21572
| 15.575493
| 16.036267
| 15.549093
| 14.699908
| 14.684892
| 14.663644
| 14.670207
| 14.709123
| 15.075896
| 15.358553
| 15.510707
| 15.557095
| 14.672873
| 14.632448
| 14.593998
| 14.727696
| 15.135471
| 15.434925
| 15.876745
| 14.846953
| 14.851062
| 14.783284
| 14.553915
| 14.296509
| 13.897022
| 14.073362
| 15.210756
| -0.057317
| -0.163929
| 22.330062
| 27.30594
| 23.41195
| 14.554334
| 14.615667
| 15.112
| 15.552334
| 48.284744
| 13.72
| 15.557333
| 86.502165
| 57.094425
| 89.700498
| -13.497835
| 171,961,500
| 0.037376
| 2
| 14.896556
| 14.5811
| 0.538145
| 15.65739
| 13.50481
| 0.497095
| 14.663115
| 15.657305
| 13.668924
| 15.638667
| 13.592667
| 14.615667
| 14.538889
| 14.344445
| 14.138889
| 14.744444
| 14.938888
| 15.155811
| 14.857095
| 14.615667
| 14.374239
| 14.030511
| 13.592667
| 15.638667
| 0
| 0.07055
| 59,862,000
| 0
|
TSLA
| 2015-11-27T00:00:00
| 15.440667
| 15.483333
| 15.134
| 15.404
| 29,241,000
| 14.637533
| 14.6477
| 14.542933
| 15.175107
| 15.569662
| 16.0207
| 15.55867
| 14.84806
| 14.822305
| 14.783186
| 14.740249
| 14.765396
| 15.090201
| 15.360714
| 15.50932
| 15.555936
| 14.841527
| 14.714311
| 14.667134
| 14.736518
| 15.131923
| 15.423131
| 15.875667
| 15.130847
| 15.076618
| 15.025769
| 14.662919
| 14.388225
| 13.938725
| 14.059465
| 15.161183
| 0.008913
| -0.129361
| 21.450906
| 27.296317
| 22.323478
| 14.601666
| 14.615667
| 15.112
| 15.552334
| 49.409167
| 13.72
| 15.532667
| 94.924605
| 74.895323
| 114.662092
| -5.075395
| 201,202,500
| 0.063833
| 3
| 14.89694
| 14.6477
| 0.558633
| 15.764967
| 13.530433
| 0.503667
| 14.737167
| 15.744501
| 13.729834
| 15.638667
| 13.592667
| 14.615667
| 15.13
| 14.871333
| 14.433333
| 15.568
| 15.826667
| 15.155811
| 14.857095
| 14.615667
| 14.374239
| 14.030511
| 13.592667
| 15.638667
| 0
| 0.11283
| 29,241,000
| 0
|
TSLA
| 2015-11-30T00:00:00
| 15.350667
| 15.618667
| 15.272
| 15.452667
| 39,897,000
| 14.791333
| 14.725467
| 14.599387
| 15.134627
| 15.558773
| 16.00226
| 15.5675
| 14.948581
| 14.918371
| 14.870491
| 14.795742
| 14.810417
| 15.100416
| 15.36045
| 15.506178
| 15.553894
| 14.971188
| 14.78126
| 14.729268
| 14.743402
| 15.12616
| 15.409863
| 15.873597
| 15.410161
| 15.303589
| 15.237066
| 14.807871
| 14.489068
| 13.993912
| 14.055894
| 15.115782
| 0.053522
| -0.092784
| 20.876334
| 27.852136
| 21.266809
| 14.856
| 14.615667
| 15.112
| 15.552334
| 54.265448
| 13.72
| 15.618667
| 85.884848
| 89.103872
| 113.554702
| -14.115152
| 161,305,500
| 0.058902
| 2
| 14.897375
| 14.725467
| 0.541734
| 15.808934
| 13.641999
| 0.487095
| 14.795596
| 15.769786
| 13.821406
| 15.638667
| 13.72
| 14.679334
| 15.352667
| 15.222
| 15.003334
| 15.571333
| 15.701999
| 15.185862
| 14.905736
| 14.679334
| 14.452931
| 14.130595
| 13.72
| 15.638667
| 1
| 0.048415
| 0
| 39,897,000
|
TSLA
| 2015-12-01T00:00:00
| 15.812667
| 15.866667
| 15.403333
| 15.404
| 56,010,000
| 14.943867
| 14.803467
| 14.657867
| 15.098613
| 15.553475
| 15.98762
| 15.578447
| 15.121399
| 15.08097
| 15.015441
| 14.888189
| 14.887513
| 15.128347
| 15.37235
| 15.512248
| 15.556468
| 15.156885
| 14.884803
| 14.822597
| 14.769992
| 15.132842
| 15.406108
| 15.876036
| 15.698827
| 15.574967
| 15.469269
| 15.006181
| 14.608078
| 14.067405
| 14.065956
| 15.076224
| 0.124717
| -0.049284
| 20.770273
| 29.277423
| 19.766985
| 15.017334
| 14.729667
| 15.112
| 15.552334
| 68.509594
| 13.72
| 15.866667
| 97.484477
| 92.764643
| 137.90327
| -2.515523
| 217,315,500
| 0.06896
| 3
| 14.898607
| 14.803467
| 0.580962
| 15.965391
| 13.641543
| 0.479905
| 14.89246
| 15.852269
| 13.932651
| 15.866667
| 13.72
| 14.793334
| 15.413778
| 15.208889
| 15.067112
| 15.555556
| 15.760444
| 15.360053
| 15.04664
| 14.793334
| 14.540027
| 14.179387
| 13.72
| 15.866667
| 0
| 0.093099
| 56,010,000
| 0
|
TSLA
| 2015-12-02T00:00:00
| 15.466
| 15.906667
| 15.415333
| 15.8
| 44,722,500
| 15.0638
| 14.882267
| 14.715573
| 15.060013
| 15.533031
| 15.967507
| 15.587623
| 15.190319
| 15.150976
| 15.084758
| 14.940718
| 14.932012
| 15.141588
| 15.374815
| 15.511332
| 15.555568
| 15.251818
| 14.947902
| 14.884761
| 14.7844
| 15.13054
| 15.395779
| 15.874918
| 15.790333
| 15.725354
| 15.631209
| 15.198451
| 14.729647
| 14.149578
| 14.084309
| 15.040673
| 0.151421
| -0.009143
| 20.740087
| 27.851962
| 18.433874
| 15.072667
| 14.749667
| 15.112
| 15.552334
| 61.032306
| 13.72
| 15.906667
| 79.847537
| 87.738954
| 107.347887
| -20.152463
| 172,593,000
| 0.135317
| 2
| 14.899216
| 14.882267
| 0.556926
| 15.996118
| 13.768415
| 0.487143
| 14.947083
| 15.921368
| 13.972797
| 15.906667
| 13.72
| 14.813334
| 15.694222
| 15.521777
| 15.230888
| 15.985112
| 16.157556
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 1
| 0.030837
| 0
| 44,722,500
|
TSLA
| 2015-12-03T00:00:00
| 15.514
| 15.83
| 15.333333
| 15.698667
| 44,094,000
| 15.1414
| 14.885867
| 14.76824
| 15.022213
| 15.508133
| 15.945547
| 15.594623
| 15.255055
| 15.21698
| 15.150795
| 14.992834
| 14.97678
| 15.156193
| 15.378477
| 15.511385
| 15.555155
| 15.333673
| 15.008067
| 14.946179
| 14.802203
| 15.130039
| 15.386799
| 15.874185
| 15.768941
| 15.75964
| 15.736565
| 15.36507
| 14.850728
| 14.238641
| 14.110177
| 15.00903
| 0.174446
| 0.027575
| 20.492685
| 25.947
| 18.30229
| 15.072667
| 14.749667
| 15.034334
| 15.552334
| 68.619338
| 13.72
| 15.906667
| 82.042675
| 86.458229
| 102.48593
| -17.957325
| 216,687,000
| 0.001426
| 3
| 14.899866
| 14.885867
| 0.560952
| 16.007772
| 13.763962
| 0.492047
| 15.001075
| 15.98517
| 14.01698
| 15.906667
| 13.72
| 14.813334
| 15.596
| 15.285333
| 15.104666
| 15.776667
| 16.087334
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 0
| 0.07745
| 0
| 44,094,000
|
TSLA
| 2015-12-04T00:00:00
| 15.358667
| 15.551333
| 15.177333
| 15.497333
| 38,604,000
| 15.1986
| 14.881233
| 14.81824
| 14.97856
| 15.486027
| 15.923707
| 15.599047
| 15.275777
| 15.242741
| 15.182775
| 15.026092
| 15.006156
| 15.164133
| 15.377956
| 15.50836
| 15.5532
| 15.373176
| 15.053095
| 14.991596
| 14.815397
| 15.126106
| 15.375177
| 15.871837
| 15.635215
| 15.671803
| 15.742474
| 15.489461
| 14.962254
| 14.328777
| 14.141053
| 14.980272
| 0.178106
| 0.057681
| 19.846739
| 24.583469
| 19.532444
| 15.109334
| 14.749667
| 15.034334
| 15.552334
| 73.344103
| 13.72
| 15.906667
| 74.939051
| 78.943087
| 78.06009
| -25.060949
| 178,083,000
| 0.003331
| 2
| 14.90029
| 14.881233
| 0.5564
| 15.994034
| 13.768433
| 0.487952
| 15.035131
| 16.011036
| 14.059227
| 15.906667
| 13.72
| 14.813334
| 15.559111
| 15.288222
| 15.062444
| 15.784889
| 16.055778
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 1
| 0.016916
| 0
| 38,604,000
|
TSLA
| 2015-12-07T00:00:00
| 15.408667
| 15.708667
| 15.076667
| 15.18
| 47,163,000
| 15.272733
| 14.877133
| 14.882773
| 14.944187
| 15.476204
| 15.900007
| 15.606977
| 15.302355
| 15.27291
| 15.217528
| 15.060871
| 15.037118
| 15.173722
| 15.378764
| 15.506386
| 15.551761
| 15.41137
| 15.103327
| 15.037013
| 14.832264
| 15.12407
| 15.364979
| 15.869943
| 15.495077
| 15.564415
| 15.692274
| 15.577934
| 15.062285
| 14.418289
| 14.176919
| 14.954127
| 0.182933
| 0.082731
| 19.570789
| 24.610619
| 17.827543
| 15.12
| 14.749667
| 15.034334
| 15.552334
| 69.422667
| 14.093333
| 15.906667
| 72.536759
| 76.506162
| 88.715154
| -27.463241
| 225,246,000
| -0.013162
| 3
| 14.900864
| 14.877133
| 0.551958
| 15.981048
| 13.773218
| 0.489381
| 15.070706
| 16.049468
| 14.091944
| 15.906667
| 13.72
| 14.813334
| 15.362445
| 15.173556
| 14.988444
| 15.547556
| 15.736445
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 0
| 0.065075
| 47,163,000
| 0
|
TSLA
| 2015-12-08T00:00:00
| 15.114667
| 15.253333
| 14.946667
| 15.168
| 40,314,000
| 15.332533
| 14.881767
| 14.917253
| 14.91524
| 15.472604
| 15.868047
| 15.614513
| 15.264818
| 15.244138
| 15.201703
| 15.065762
| 15.043084
| 15.171406
| 15.371814
| 15.49863
| 15.547412
| 15.38263
| 15.125949
| 15.054851
| 14.83895
| 15.114556
| 15.349427
| 15.865044
| 15.316353
| 15.38907
| 15.562458
| 15.61232
| 15.141655
| 14.499523
| 14.213753
| 14.929099
| 0.161177
| 0.098421
| 18.953542
| 23.028233
| 18.49051
| 15.299334
| 14.813334
| 14.991834
| 15.552334
| 63.417723
| 14.168
| 15.906667
| 54.44786
| 67.30789
| 42.029625
| -45.55214
| 184,932,000
| 0.039293
| 2
| 14.90107
| 14.881767
| 0.553624
| 15.989015
| 13.774519
| 0.500476
| 15.074893
| 16.075845
| 14.073941
| 15.906667
| 13.72
| 14.813334
| 15.398
| 15.087333
| 14.766
| 15.719333
| 16.03
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 1
| 0.005926
| 0
| 40,314,000
|
TSLA
| 2015-12-09T00:00:00
| 14.968
| 15.166667
| 14.714667
| 15.113333
| 45,867,000
| 15.374333
| 14.9085
| 14.960373
| 14.885733
| 15.477627
| 15.829553
| 15.621433
| 15.205454
| 15.193931
| 15.165749
| 15.056874
| 15.037308
| 15.16343
| 15.361188
| 15.488122
| 15.541647
| 15.316352
| 15.134162
| 15.058755
| 14.841019
| 15.101277
| 15.331605
| 15.858611
| 15.117072
| 15.192134
| 15.382579
| 15.599402
| 15.198424
| 14.570355
| 14.249157
| 14.904403
| 0.130595
| 0.104855
| 17.768083
| 21.567185
| 20.573873
| 15.310667
| 14.813334
| 14.713
| 15.552334
| 54.055971
| 14.238667
| 15.906667
| 43.725047
| 56.903222
| 11.212165
| -56.274953
| 139,065,000
| 0.115954
| 1
| 14.901144
| 14.9085
| 0.54365
| 15.995799
| 13.821201
| 0.490571
| 15.064713
| 16.045855
| 14.08357
| 15.906667
| 13.72
| 14.813334
| 15.104889
| 14.956445
| 14.798223
| 15.263111
| 15.411555
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 1
| -0.044677
| 0
| 45,867,000
|
TSLA
| 2015-12-10T00:00:00
| 15.138
| 15.232667
| 14.909333
| 14.980667
| 31,075,500
| 15.3572
| 14.935133
| 14.948213
| 14.857293
| 15.483884
| 15.803087
| 15.62806
| 15.191963
| 15.183762
| 15.16148
| 15.064249
| 15.045054
| 15.162432
| 15.355314
| 15.481189
| 15.537631
| 15.273382
| 15.156019
| 15.072419
| 14.850911
| 15.092339
| 15.31791
| 15.853801
| 15.00524
| 15.061554
| 15.223786
| 15.565621
| 15.239502
| 14.635317
| 14.284307
| 14.880713
| 0.118708
| 0.107626
| 16.828601
| 21.51337
| 19.61515
| 15.310667
| 14.813334
| 14.628667
| 15.552334
| 55.941369
| 14.238667
| 15.906667
| 53.916839
| 50.696582
| 30.780287
| -46.083161
| 170,140,500
| 0.083444
| 2
| 14.901319
| 14.935133
| 0.541057
| 16.017248
| 13.853019
| 0.485619
| 15.071692
| 16.04293
| 14.100454
| 15.906667
| 13.72
| 14.813334
| 14.949778
| 14.732889
| 14.497779
| 15.184889
| 15.401778
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 0
| 0.012282
| 31,075,500
| 0
|
TSLA
| 2015-12-11T00:00:00
| 14.468
| 15.05
| 14.442667
| 15.016
| 49,030,500
| 15.259933
| 14.948733
| 14.90888
| 14.826813
| 15.476933
| 15.769187
| 15.63262
| 15.047171
| 15.053623
| 15.054791
| 15.010045
| 15.000665
| 15.1352
| 15.331964
| 15.461126
| 15.526987
| 15.111709
| 15.11153
| 15.035479
| 14.835645
| 15.065605
| 15.291473
| 15.842258
| 14.778119
| 14.849671
| 14.994811
| 15.464531
| 15.250973
| 14.683615
| 14.312104
| 14.855279
| 0.054594
| 0.09702
| 16.4158
| 19.417795
| 24.241929
| 15.174667
| 14.813334
| 14.8505
| 15.552334
| 47.158347
| 14.312
| 15.906667
| 9.782618
| 35.808168
| -48.119574
| -90.217382
| 121,110,000
| 0.077146
| 1
| 14.900813
| 14.948733
| 0.524671
| 15.998075
| 13.899392
| 0.480905
| 15.014198
| 15.976007
| 14.052388
| 15.906667
| 13.72
| 14.813334
| 15.093333
| 14.954
| 14.77
| 15.277333
| 15.416667
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 1
| -0.03908
| 0
| 49,030,500
|
TSLA
| 2015-12-14T00:00:00
| 14.572
| 14.728
| 14.324667
| 14.500667
| 42,406,500
| 15.182067
| 14.9867
| 14.872133
| 14.78816
| 15.455236
| 15.736773
| 15.639703
| 14.952136
| 14.966055
| 14.980515
| 14.970223
| 14.967691
| 15.113114
| 15.311965
| 15.443519
| 15.517485
| 14.98663
| 15.075651
| 15.009565
| 14.825652
| 15.041791
| 15.267766
| 15.831705
| 14.578862
| 14.646996
| 14.770196
| 15.321753
| 15.24305
| 14.720217
| 14.334579
| 14.828604
| 0.012037
| 0.080023
| 16.281401
| 18.304022
| 24.529543
| 15.115667
| 14.813334
| 14.8385
| 15.785667
| 50.799445
| 14.324667
| 15.906667
| 15.634172
| 26.444543
| -73.708711
| -84.365828
| 163,516,500
| 0.136202
| 2
| 14.900481
| 14.9867
| 0.461848
| 15.910395
| 14.063005
| 0.484333
| 14.972084
| 15.94075
| 14.003417
| 15.906667
| 13.72
| 14.813334
| 14.653556
| 14.257112
| 14.046223
| 14.864445
| 15.260889
| 15.390613
| 15.07136
| 14.813334
| 14.555307
| 14.187947
| 13.72
| 15.906667
| 0
| 0.017201
| 42,406,500
| 0
|
TSLA
| 2015-12-15T00:00:00
| 14.739333
| 14.814667
| 14.533333
| 14.788
| 33,666,000
| 15.074733
| 15.0093
| 14.860827
| 14.754747
| 15.430889
| 15.707227
| 15.64688
| 14.909576
| 14.924833
| 14.94341
| 14.949233
| 14.950125
| 15.098456
| 15.296896
| 15.429575
| 15.509742
| 14.906133
| 15.052092
| 14.99935
| 14.823738
| 15.022952
| 15.248015
| 15.822746
| 14.486494
| 14.537779
| 14.613651
| 15.171069
| 15.226808
| 14.749904
| 14.354375
| 14.801365
| -0.008094
| 0.0624
| 15.910711
| 18.820427
| 23.51631
| 15.077333
| 14.813334
| 14.8385
| 15.785667
| 52.633528
| 14.324667
| 15.906667
| 26.211519
| 17.209437
| -51.808944
| -73.788481
| 197,182,500
| 0.112287
| 3
| 14.900352
| 15.0093
| 0.436169
| 15.881638
| 14.136962
| 0.475857
| 14.949917
| 15.901631
| 13.998203
| 15.906667
| 14.093333
| 15
| 14.541555
| 14.355111
| 14.138223
| 14.758444
| 14.944888
| 15.47872
| 15.213973
| 15
| 14.786027
| 14.481387
| 14.093333
| 15.906667
| 0
| 0.065235
| 0
| 33,666,000
|
TSLA
| 2015-12-16T00:00:00
| 15.634
| 15.658667
| 14.715333
| 14.806667
| 76,564,500
| 15.091533
| 15.077667
| 14.908853
| 14.74548
| 15.417956
| 15.694893
| 15.65757
| 15.054461
| 15.053773
| 15.049655
| 15.011484
| 15.00273
| 15.119457
| 15.305767
| 15.433623
| 15.510979
| 15.007818
| 15.111587
| 15.058825
| 14.858218
| 15.028297
| 15.246565
| 15.822618
| 14.776259
| 14.745474
| 14.705124
| 15.093569
| 15.231427
| 14.789891
| 14.382143
| 14.777064
| 0.047595
| 0.059439
| 15.883762
| 27.990589
| 20.46394
| 15.016667
| 14.813334
| 14.8385
| 15.785667
| 54.352107
| 14.324667
| 15.906667
| 82.764414
| 41.536702
| 49.445078
| -17.235586
| 273,747,000
| 0.182757
| 4
| 14.901686
| 15.077667
| 0.420519
| 15.918705
| 14.236629
| 0.483333
| 15.015068
| 15.981734
| 14.048401
| 15.906667
| 14.168
| 15.037333
| 14.695778
| 14.576888
| 14.414444
| 14.858222
| 14.977111
| 15.496341
| 15.242496
| 15.037333
| 14.832171
| 14.540075
| 14.168
| 15.906667
| 0
| 0.105978
| 76,564,500
| 0
|
TSLA
| 2015-12-17T00:00:00
| 15.559333
| 15.850667
| 15.320667
| 15.596
| 49,479,000
| 15.096067
| 15.118733
| 14.947013
| 14.747387
| 15.413298
| 15.67394
| 15.66849
| 15.155435
| 15.145693
| 15.128067
| 15.061289
| 15.045546
| 15.136707
| 15.312439
| 15.436112
| 15.51146
| 15.092873
| 15.15746
| 15.108862
| 14.890134
| 15.032017
| 15.243881
| 15.82164
| 15.21438
| 15.07672
| 14.92263
| 15.071338
| 15.252454
| 14.837431
| 14.416609
| 14.755249
| 0.084728
| 0.064496
| 16.193343
| 28.590298
| 18.973831
| 15.087667
| 14.813334
| 14.725
| 15.785667
| 51.615233
| 14.324667
| 15.906667
| 78.04463
| 62.340188
| 78.44168
| -21.95537
| 224,268,000
| 0.132597
| 3
| 14.902458
| 15.118733
| 0.425675
| 15.970084
| 14.267383
| 0.496238
| 15.066902
| 16.059379
| 14.074426
| 15.906667
| 14.238667
| 15.072667
| 15.336
| 15.013333
| 14.392666
| 15.956667
| 16.279333
| 15.513019
| 15.269491
| 15.072667
| 14.875843
| 14.595619
| 14.238667
| 15.906667
| 1
| 0.040283
| 0
| 49,479,000
|
TSLA
| 2015-12-18T00:00:00
| 15.364
| 15.726667
| 15.286
| 15.526
| 45,213,000
| 15.0966
| 15.1476
| 14.993733
| 14.752373
| 15.397982
| 15.6517
| 15.680683
| 15.197148
| 15.185385
| 15.164364
| 15.088808
| 15.070042
| 15.145621
| 15.313796
| 15.434684
| 15.509993
| 15.141588
| 15.180819
| 15.140937
| 14.914315
| 15.03072
| 15.237743
| 15.81861
| 15.534284
| 15.369671
| 15.137897
| 15.085225
| 15.281444
| 14.888361
| 14.455187
| 14.735102
| 0.097272
| 0.071052
| 16.389199
| 26.840307
| 18.293986
| 15.087667
| 14.813334
| 14.636167
| 15.785667
| 50.176429
| 14.324667
| 15.906667
| 65.697439
| 75.502161
| 54.552048
| -34.302561
| 179,055,000
| 0.119704
| 2
| 14.902952
| 15.1476
| 0.421527
| 15.990653
| 14.304547
| 0.502952
| 15.095198
| 16.101102
| 14.089293
| 15.906667
| 14.238667
| 15.072667
| 15.576889
| 15.303111
| 15.046889
| 15.833111
| 16.106889
| 15.513019
| 15.269491
| 15.072667
| 14.875843
| 14.595619
| 14.238667
| 15.906667
| 1
| -0.016087
| 0
| 45,213,000
|
TSLA
| 2015-12-21T00:00:00
| 15.504
| 15.722
| 15.405333
| 15.446
| 29,298,000
| 15.106133
| 15.189433
| 15.061387
| 14.7682
| 15.386418
| 15.62888
| 15.694577
| 15.258518
| 15.243315
| 15.216616
| 15.126553
| 15.103424
| 15.159675
| 15.318802
| 15.436057
| 15.509933
| 15.21566
| 15.214762
| 15.180189
| 14.94379
| 15.03351
| 15.234819
| 15.816852
| 15.6826
| 15.566532
| 15.323936
| 15.131741
| 15.319439
| 14.944053
| 14.49892
| 14.717163
| 0.117161
| 0.080273
| 16.571064
| 25.47602
| 17.364107
| 15.087667
| 14.813334
| 14.639667
| 15.785667
| 45.535184
| 14.324667
| 15.906667
| 74.546959
| 72.763009
| 59.444132
| -25.453041
| 208,353,000
| 0.102646
| 3
| 14.903369
| 15.189433
| 0.412781
| 16.014995
| 14.363872
| 0.491667
| 15.134131
| 16.117465
| 14.150798
| 15.906667
| 14.312
| 15.109334
| 15.458889
| 15.191111
| 15.018222
| 15.631778
| 15.899556
| 15.530325
| 15.297504
| 15.109334
| 14.921163
| 14.653259
| 14.312
| 15.906667
| 0
| 0.035797
| 29,298,000
| 0
|
TSLA
| 2015-12-22T00:00:00
| 15.33
| 15.77
| 15.308667
| 15.666
| 29,422,500
| 15.127667
| 15.2301
| 15.103093
| 14.78736
| 15.375769
| 15.604747
| 15.707787
| 15.272815
| 15.259076
| 15.23406
| 15.145048
| 15.120853
| 15.166354
| 15.319096
| 15.433957
| 15.508143
| 15.256364
| 15.228149
| 15.200851
| 14.965822
| 15.032025
| 15.2289
| 15.813225
| 15.626276
| 15.61777
| 15.454217
| 15.181966
| 15.357876
| 14.999871
| 14.545318
| 14.700829
| 0.117527
| 0.087724
| 16.456609
| 23.797357
| 17.600618
| 15.087667
| 14.813334
| 14.628
| 15.785667
| 47.929356
| 14.324667
| 15.850667
| 65.880271
| 68.708223
| 38.501044
| -34.119729
| 178,930,500
| 0.057035
| 2
| 14.903666
| 15.2301
| 0.381923
| 15.993947
| 14.466253
| 0.489524
| 15.152785
| 16.131833
| 14.173738
| 15.906667
| 14.324667
| 15.115667
| 15.543777
| 15.365555
| 15.22711
| 15.682222
| 15.860445
| 15.533315
| 15.302343
| 15.115667
| 14.928991
| 14.663215
| 14.324667
| 15.906667
| 1
| -0.020021
| 0
| 29,422,500
|
TSLA
| 2015-12-23T00:00:00
| 15.313333
| 15.563333
| 15.208667
| 15.478667
| 23,325,000
| 15.1622
| 15.268267
| 15.14496
| 14.801293
| 15.359351
| 15.584553
| 15.719773
| 15.280918
| 15.268941
| 15.246255
| 15.160346
| 15.135659
| 15.172118
| 15.318945
| 15.431568
| 15.506204
| 15.290121
| 15.236076
| 15.217024
| 14.986448
| 15.030382
| 15.22313
| 15.8093
| 15.503916
| 15.55
| 15.52291
| 15.224536
| 15.39208
| 15.054882
| 14.593461
| 14.686071
| 0.115145
| 0.093208
| 16.056137
| 22.566291
| 18.148713
| 15.087667
| 15
| 14.616
| 15.785667
| 46.915336
| 14.324667
| 15.850667
| 64.788045
| 68.405092
| 15.065527
| -35.211955
| 155,605,500
| 0.04316
| 1
| 14.903892
| 15.268267
| 0.346919
| 15.962104
| 14.574429
| 0.479381
| 15.168075
| 16.126837
| 14.209314
| 15.906667
| 14.324667
| 15.115667
| 15.469556
| 15.169111
| 15.008223
| 15.630445
| 15.930889
| 15.533315
| 15.302343
| 15.115667
| 14.928991
| 14.663215
| 14.324667
| 15.906667
| 1
| -0.067646
| 0
| 23,325,000
|
TSLA
| 2015-12-24T00:00:00
| 15.371333
| 15.458667
| 15.218667
| 15.370667
| 10,620,000
| 15.185533
| 15.271367
| 15.170293
| 14.819547
| 15.343049
| 15.560747
| 15.73294
| 15.299001
| 15.287557
| 15.265498
| 15.179527
| 15.153788
| 15.17993
| 15.320323
| 15.430375
| 15.504862
| 15.328145
| 15.245892
| 15.234437
| 15.008803
| 15.030697
| 15.218907
| 15.805833
| 15.403671
| 15.458685
| 15.536331
| 15.269302
| 15.420326
| 15.107925
| 14.643239
| 14.673149
| 0.116593
| 0.097885
| 15.68427
| 21.746473
| 17.489382
| 15.087667
| 15.037333
| 14.616
| 15.785667
| 50.200704
| 14.324667
| 15.850667
| 68.588868
| 66.419061
| 12.154834
| -31.411132
| 166,225,500
| -0.007971
| 2
| 14.904009
| 15.271367
| 0.347582
| 15.96653
| 14.576204
| 0.469809
| 15.187433
| 16.127052
| 14.247815
| 15.906667
| 14.324667
| 15.115667
| 15.361777
| 15.160222
| 15.007112
| 15.514888
| 15.716443
| 15.533315
| 15.302343
| 15.115667
| 14.928991
| 14.663215
| 14.324667
| 15.906667
| 0
| -0.008027
| 10,620,000
| 0
|
TSLA
| 2015-12-28T00:00:00
| 15.263333
| 15.465333
| 15.036
| 15.432667
| 28,519,500
| 15.265066
| 15.2625
| 15.18936
| 14.829733
| 15.325689
| 15.533293
| 15.746363
| 15.291868
| 15.283153
| 15.265165
| 15.187146
| 15.162214
| 15.183201
| 15.318824
| 15.427068
| 15.502459
| 15.342291
| 15.245127
| 15.241594
| 15.026206
| 15.0286
| 15.213018
| 15.80116
| 15.319437
| 15.367741
| 15.484747
| 15.307257
| 15.437617
| 15.155383
| 14.692876
| 14.661627
| 0.107784
| 0.099865
| 14.780436
| 20.324029
| 19.128387
| 15.192
| 15.072667
| 14.595667
| 15.785667
| 47.738588
| 14.324667
| 15.850667
| 61.511555
| 64.962823
| -2.84309
| -38.488445
| 137,706,000
| -0.033329
| 1
| 14.904251
| 15.2625
| 0.34529
| 15.953079
| 14.57192
| 0.455333
| 15.194662
| 16.105328
| 14.283996
| 15.906667
| 14.324667
| 15.115667
| 15.349556
| 15.240445
| 15.109556
| 15.480444
| 15.589555
| 15.533315
| 15.302343
| 15.115667
| 14.928991
| 14.663215
| 14.324667
| 15.906667
| 1
| -0.057012
| 0
| 28,519,500
|
TSLA
| 2015-12-29T00:00:00
| 15.812667
| 15.848
| 15.303333
| 15.337333
| 36,094,500
| 15.389133
| 15.2856
| 15.235173
| 14.843307
| 15.314089
| 15.527333
| 15.760193
| 15.396028
| 15.379428
| 15.349396
| 15.244011
| 15.212249
| 15.207886
| 15.331819
| 15.434703
| 15.505546
| 15.441854
| 15.297524
| 15.28954
| 15.064752
| 15.041415
| 15.21855
| 15.80182
| 15.431002
| 15.429085
| 15.512613
| 15.379062
| 15.46219
| 15.205651
| 14.747168
| 14.653732
| 0.143475
| 0.108587
| 14.892104
| 24.273998
| 17.454056
| 15.283
| 15.072667
| 14.5895
| 15.785667
| 60.06151
| 14.324667
| 15.850667
| 97.509823
| 75.870082
| 70.057339
| -2.490177
| 173,800,500
| 0.032891
| 2
| 14.905025
| 15.2856
| 0.366313
| 16.018225
| 14.552975
| 0.464095
| 15.25352
| 16.18171
| 14.325329
| 15.906667
| 14.324667
| 15.115667
| 15.254889
| 15.044445
| 14.825556
| 15.473777
| 15.684222
| 15.533315
| 15.302343
| 15.115667
| 14.928991
| 14.663215
| 14.324667
| 15.906667
| 0
| 0.001391
| 36,094,500
| 0
|
TSLA
| 2015-12-30T00:00:00
| 15.872667
| 16.242001
| 15.711333
| 15.773333
| 55,468,500
| 15.502467
| 15.2886
| 15.289413
| 14.856627
| 15.300667
| 15.524387
| 15.774647
| 15.491355
| 15.469108
| 15.429899
| 15.301162
| 15.26305
| 15.233956
| 15.346052
| 15.443376
| 15.509198
| 15.52977
| 15.353435
| 15.338578
| 15.105119
| 15.056114
| 15.225389
| 15.802939
| 15.647561
| 15.589908
| 15.607156
| 15.479703
| 15.49452
| 15.260016
| 14.805305
| 14.649402
| 0.17459
| 0.121788
| 15.785271
| 28.212568
| 16.078415
| 15.639
| 15.277
| 14.476167
| 15.785667
| 63.37474
| 14.324667
| 16.242001
| 80.737141
| 79.919506
| 126.482952
| -19.262859
| 229,269,000
| -0.047861
| 3
| 14.906291
| 15.2886
| 0.371071
| 16.030742
| 14.546458
| 0.469714
| 15.312486
| 16.251914
| 14.373058
| 16.242001
| 14.324667
| 15.283334
| 15.654667
| 15.461334
| 15.11
| 16.006
| 16.199333
| 15.78951
| 15.509579
| 15.283334
| 15.057088
| 14.734976
| 14.324667
| 16.242001
| 0
| 0.051318
| 55,468,500
| 0
|
TSLA
| 2015-12-31T00:00:00
| 16.000668
| 16.23
| 15.891333
| 15.900667
| 40,725,000
| 15.539133
| 15.315333
| 15.34744
| 14.8926
| 15.288613
| 15.523633
| 15.787747
| 15.593218
| 15.565755
| 15.51771
| 15.364753
| 15.31979
| 15.264023
| 15.363279
| 15.454411
| 15.514089
| 15.620352
| 15.421251
| 15.39329
| 15.149984
| 15.074535
| 15.23482
| 15.805188
| 15.902527
| 15.808422
| 15.752577
| 15.601056
| 15.535688
| 15.320516
| 14.867399
| 14.64878
| 0.207189
| 0.138868
| 16.61464
| 26.687293
| 15.209157
| 15.639
| 15.283334
| 14.476167
| 15.785667
| 62.914195
| 14.324667
| 16.242001
| 87.413092
| 88.553352
| 141.545122
| -12.586908
| 269,994,000
| -0.021664
| 4
| 14.90734
| 15.315333
| 0.402457
| 16.120247
| 14.51042
| 0.472143
| 15.378027
| 16.322312
| 14.433742
| 16.242001
| 14.324667
| 15.283334
| 15.942
| 15.642
| 15.411333
| 16.172668
| 16.472668
| 15.78951
| 15.509579
| 15.283334
| 15.057088
| 14.734976
| 14.324667
| 16.242001
| 0
| 0.093749
| 40,725,000
| 0
|
TSLA
| 2016-01-04T00:00:00
| 14.894
| 15.425333
| 14.6
| 15.381333
| 102,406,500
| 15.4726
| 15.284333
| 15.330827
| 14.91036
| 15.254089
| 15.514327
| 15.797
| 15.453374
| 15.443618
| 15.421755
| 15.321958
| 15.287037
| 15.249512
| 15.35093
| 15.443314
| 15.507919
| 15.503055
| 15.381124
| 15.35841
| 15.150039
| 15.064151
| 15.222352
| 15.796295
| 15.751428
| 15.72135
| 15.689642
| 15.640075
| 15.551544
| 15.366712
| 14.920957
| 14.647139
| 0.142087
| 0.139512
| 16.513133
| 21.72844
| 29.513979
| 15.421
| 15.283334
| 14.476167
| 15.785667
| 55.639888
| 14.324667
| 16.242001
| 29.694002
| 65.948078
| -65.123856
| -70.305998
| 167,587,500
| -0.04057
| 3
| 14.907308
| 15.284333
| 0.410153
| 16.10464
| 14.464026
| 0.522524
| 15.331929
| 16.376977
| 14.286882
| 16.242001
| 14.324667
| 15.283334
| 16.040667
| 15.851334
| 15.702
| 16.190001
| 16.379333
| 15.78951
| 15.509579
| 15.283334
| 15.057088
| 14.734976
| 14.324667
| 16.242001
| 1
| 0.029559
| 0
| 102,406,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.