Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
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