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
| 2016-01-05T00:00:00
| 14.895333
| 15.126
| 14.666667
| 15.090667
| 47,802,000
| 15.425733
| 15.261167
| 15.309013
| 14.925973
| 15.219742
| 15.5045
| 15.80545
| 15.341766
| 15.34393
| 15.340767
| 15.283174
| 15.256906
| 15.235623
| 15.33894
| 15.432463
| 15.501823
| 15.398097
| 15.344076
| 15.324911
| 15.149449
| 15.05471
| 15.210095
| 15.787323
| 15.36746
| 15.454912
| 15.503409
| 15.608361
| 15.546123
| 15.400545
| 14.966686
| 14.644304
| 0.089568
| 0.129523
| 16.418877
| 20.390367
| 27.696461
| 15.421
| 15.283334
| 14.585
| 15.785667
| 54.400294
| 14.533333
| 16.242001
| 21.186124
| 46.097739
| -77.687312
| -78.813876
| 215,389,500
| -0.039027
| 4
| 14.907295
| 15.261167
| 0.418729
| 16.098626
| 14.423708
| 0.526524
| 15.290349
| 16.343396
| 14.237301
| 16.242001
| 14.324667
| 15.283334
| 14.973111
| 14.520889
| 14.147779
| 15.346222
| 15.798444
| 15.78951
| 15.509579
| 15.283334
| 15.057088
| 14.734976
| 14.324667
| 16.242001
| 0
| 0.074529
| 0
| 47,802,000
|
TSLA
| 2016-01-06T00:00:00
| 14.602667
| 14.67
| 14.398667
| 14.666667
| 56,686,500
| 15.3356
| 15.220867
| 15.279093
| 14.93924
| 15.182782
| 15.488853
| 15.81192
| 15.193946
| 15.209155
| 15.227213
| 15.221309
| 15.20658
| 15.210801
| 15.319565
| 15.416031
| 15.492876
| 15.248449
| 15.281362
| 15.270576
| 15.136771
| 15.038471
| 15.192236
| 15.775355
| 14.87206
| 15.051605
| 15.219712
| 15.500757
| 15.51482
| 15.417944
| 15.001999
| 14.638978
| 0.024054
| 0.108429
| 16.782487
| 19.026034
| 29.453754
| 15.320334
| 15.283334
| 14.608667
| 15.785667
| 48.201444
| 14.398667
| 16.242001
| 11.066882
| 20.649003
| -137.212433
| -88.933118
| 158,703,000
| -0.008665
| 3
| 14.90689
| 15.220867
| 0.44193
| 16.104726
| 14.337007
| 0.541905
| 15.224855
| 16.308664
| 14.141046
| 16.242001
| 14.324667
| 15.283334
| 14.896
| 14.666
| 14.436667
| 15.125333
| 15.355334
| 15.78951
| 15.509579
| 15.283334
| 15.057088
| 14.734976
| 14.324667
| 16.242001
| 1
| 0.012605
| 0
| 56,686,500
|
TSLA
| 2016-01-07T00:00:00
| 14.376667
| 14.562667
| 14.244667
| 14.279333
| 53,314,500
| 15.240267
| 15.183967
| 15.221653
| 14.93976
| 15.139627
| 15.47052
| 15.816563
| 15.03049
| 15.057793
| 15.09636
| 15.144524
| 15.142741
| 15.17809
| 15.294752
| 15.39545
| 15.48177
| 15.074097
| 15.200962
| 15.201159
| 15.114709
| 15.017257
| 15.170213
| 15.761074
| 14.436595
| 14.640897
| 14.902539
| 15.330291
| 15.456312
| 15.416847
| 15.025502
| 14.630295
| -0.045578
| 0.077628
| 17.367126
| 18.086623
| 30.123433
| 15.243334
| 15.243334
| 14.735833
| 15.785667
| 29.919095
| 14.244667
| 16.242001
| 6.60881
| 12.953939
| -150.448655
| -93.39119
| 105,388,500
| -0.023092
| 2
| 14.906228
| 15.183967
| 0.4804
| 16.144767
| 14.223167
| 0.500095
| 15.144075
| 16.144265
| 14.143885
| 16.242001
| 14.244667
| 15.243334
| 14.557111
| 14.444223
| 14.285779
| 14.715556
| 14.828444
| 15.77063
| 15.479019
| 15.243334
| 15.007648
| 14.672096
| 14.244667
| 16.242001
| 1
| -0.040403
| 53,314,500
| 0
|
TSLA
| 2016-01-08T00:00:00
| 14.066667
| 14.696
| 14.051333
| 14.524
| 54,421,500
| 15.1156
| 15.1389
| 15.16568
| 14.940627
| 15.095236
| 15.441193
| 15.82213
| 14.837726
| 14.877588
| 14.937945
| 15.046537
| 15.059966
| 15.134505
| 15.262433
| 15.369137
| 15.467689
| 14.860715
| 15.094552
| 15.112314
| 15.08047
| 14.989022
| 15.142414
| 15.743662
| 14.093259
| 14.241002
| 14.532062
| 15.10508
| 15.36799
| 15.394087
| 15.035128
| 14.617389
| -0.124342
| 0.037234
| 18.211287
| 16.506138
| 30.111748
| 15.146667
| 15.146667
| 14.8735
| 15.785667
| 27.827306
| 14.051333
| 16.242001
| 0.699932
| 6.125208
| -149.943431
| -99.300068
| 50,967,000
| -0.086945
| 1
| 14.90516
| 15.1389
| 0.540273
| 16.219445
| 14.058355
| 0.508286
| 15.041465
| 16.058036
| 14.024894
| 16.242001
| 14.051333
| 15.146667
| 14.394667
| 14.226667
| 14.076667
| 14.544667
| 14.712667
| 15.725003
| 15.405166
| 15.146667
| 14.888168
| 14.520136
| 14.051333
| 16.242001
| 1
| -0.085522
| 0
| 54,421,500
|
TSLA
| 2016-01-11T00:00:00
| 13.856667
| 14.296667
| 13.533333
| 14.267333
| 61,371,000
| 14.964134
| 15.074833
| 15.099387
| 14.933813
| 15.047938
| 15.405947
| 15.827943
| 14.641514
| 14.691966
| 14.771595
| 14.938367
| 14.967404
| 15.084393
| 15.22544
| 15.339187
| 15.451659
| 14.631818
| 14.972435
| 15.011621
| 15.037962
| 14.956428
| 15.111037
| 15.724105
| 13.811528
| 13.924303
| 14.152688
| 14.848043
| 15.25317
| 15.348583
| 15.030114
| 14.599913
| -0.201388
| -0.010491
| 19.701099
| 14.85128
| 33.896306
| 14.887667
| 14.887667
| 14.911167
| 15.785667
| 27.706574
| 13.533333
| 16.242001
| 11.937003
| 6.415248
| -180.189507
| -88.062997
| -10,404,000
| -0.108141
| 0
| 14.903658
| 15.074833
| 0.611643
| 16.298119
| 13.851548
| 0.531333
| 14.928627
| 15.991293
| 13.865961
| 16.242001
| 13.533333
| 14.887667
| 14.271333
| 13.846667
| 13.626667
| 14.491333
| 14.916
| 15.602755
| 15.207289
| 14.887667
| 14.568044
| 14.112988
| 13.533333
| 16.242001
| 1
| -0.123672
| 0
| 61,371,000
|
TSLA
| 2016-01-12T00:00:00
| 13.998
| 14.249333
| 13.687333
| 14.106667
| 46,378,500
| 14.8376
| 15.051333
| 15.04496
| 14.9316
| 15.000693
| 15.37576
| 15.836267
| 14.512811
| 14.565791
| 14.65258
| 14.852879
| 14.892835
| 15.04179
| 15.193139
| 15.312629
| 15.437195
| 14.456158
| 14.869879
| 14.926899
| 15.001263
| 14.928798
| 15.083157
| 15.705897
| 13.68359
| 13.747018
| 13.864829
| 14.591057
| 15.126118
| 15.287432
| 15.013803
| 14.578944
| -0.248181
| -0.058029
| 21.084496
| 13.75766
| 31.400246
| 14.887667
| 14.887667
| 14.911167
| 15.630334
| 27.735093
| 13.533333
| 16.242001
| 17.154829
| 9.930588
| -149.177851
| -82.845171
| 35,974,500
| -0.054468
| 1
| 14.902678
| 15.051333
| 0.64434
| 16.340013
| 13.762653
| 0.545905
| 14.839996
| 15.931805
| 13.748187
| 16.242001
| 13.533333
| 14.887667
| 13.895555
| 13.494444
| 13.132221
| 14.257778
| 14.65889
| 15.602755
| 15.207289
| 14.887667
| 14.568044
| 14.112988
| 13.533333
| 16.242001
| 0
| -0.055671
| 0
| 46,378,500
|
TSLA
| 2016-01-13T00:00:00
| 13.354
| 14.176667
| 13.333333
| 14.134
| 61,896,000
| 14.591734
| 14.990433
| 14.962773
| 14.922773
| 14.950382
| 15.347847
| 15.839513
| 14.281049
| 14.345465
| 14.452799
| 14.716617
| 14.774463
| 14.975602
| 15.14474
| 15.273845
| 15.416467
| 14.186412
| 14.708229
| 14.796825
| 14.939397
| 14.885464
| 15.043122
| 15.681198
| 13.491593
| 13.543927
| 13.589327
| 14.299862
| 14.977499
| 15.203636
| 14.98082
| 14.552424
| -0.333388
| -0.113101
| 22.802558
| 12.294592
| 32.524959
| 14.781666
| 14.787667
| 14.9295
| 15.630334
| 24.351009
| 13.333333
| 16.242001
| 0.710534
| 9.934122
| -174.546305
| -99.289466
| -25,921,500
| -0.125971
| 0
| 14.900446
| 14.990433
| 0.742163
| 16.474759
| 13.506108
| 0.57319
| 14.698473
| 15.844853
| 13.552092
| 16.242001
| 13.333333
| 14.787667
| 13.978222
| 13.707111
| 13.416222
| 14.269111
| 14.540222
| 15.555555
| 15.13089
| 14.787667
| 14.444444
| 13.955788
| 13.333333
| 16.242001
| 1
| -0.097253
| 0
| 61,896,000
|
TSLA
| 2016-01-14T00:00:00
| 13.745333
| 14
| 12.892
| 13.480667
| 97,360,500
| 14.379
| 14.940733
| 14.908
| 14.912627
| 14.912827
| 15.331453
| 15.845317
| 14.173906
| 14.23635
| 14.343958
| 14.628318
| 14.695299
| 14.927356
| 15.107914
| 15.243577
| 15.399838
| 14.032521
| 14.589648
| 14.703175
| 14.893223
| 14.853752
| 15.011389
| 15.66036
| 13.432891
| 13.454613
| 13.425595
| 14.029711
| 14.826188
| 15.110709
| 14.938185
| 14.522501
| -0.365129
| -0.163506
| 24.860118
| 10.686599
| 33.48057
| 14.158667
| 14.567
| 14.934833
| 15.630334
| 31.451113
| 12.892
| 16.242001
| 25.47261
| 14.445991
| -160.057274
| -74.52739
| 71,439,000
| -0.081263
| 1
| 14.897833
| 14.940733
| 0.791505
| 16.523744
| 13.357723
| 0.627
| 14.607697
| 15.861697
| 13.353697
| 16.242001
| 12.892
| 14.567
| 13.621333
| 13.066
| 12.777999
| 13.909334
| 14.464668
| 15.4514
| 14.9623
| 14.567
| 14.1717
| 13.6089
| 12.892
| 16.242001
| 0
| -0.032318
| 97,360,500
| 0
|
TSLA
| 2016-01-15T00:00:00
| 13.666
| 13.671333
| 13.15
| 13.264667
| 83,679,000
| 14.145533
| 14.842333
| 14.85592
| 14.908147
| 14.875796
| 15.3222
| 15.851117
| 14.072325
| 14.13265
| 14.239657
| 14.540835
| 14.616122
| 14.877891
| 15.069969
| 15.212338
| 15.382586
| 13.902885
| 14.468245
| 14.607637
| 14.844335
| 14.820941
| 14.97841
| 15.638675
| 13.434286
| 13.436722
| 13.341242
| 13.785048
| 14.674589
| 15.01036
| 14.887583
| 14.48929
| -0.392164
| -0.209238
| 26.77071
| 9.934748
| 31.125059
| 14.009
| 14.567
| 15.056334
| 15.630334
| 29.927817
| 12.892
| 16.242001
| 23.10448
| 16.429208
| -142.22286
| -76.89552
| -12,240,000
| -0.071411
| 0
| 14.895443
| 14.842333
| 0.822506
| 16.487345
| 13.197321
| 0.652381
| 14.518012
| 15.822774
| 13.21325
| 16.242001
| 12.892
| 14.567
| 13.545778
| 13.091555
| 12.437778
| 14.199555
| 14.653777
| 15.4514
| 14.9623
| 14.567
| 14.1717
| 13.6089
| 12.892
| 16.242001
| 1
| -0.076638
| 83,679,000
| 0
|
TSLA
| 2016-01-19T00:00:00
| 13.648
| 14.031333
| 13.385333
| 13.914
| 60,580,500
| 14.020933
| 14.746767
| 14.79632
| 14.872267
| 14.836969
| 15.311993
| 15.85569
| 13.98746
| 14.044532
| 14.148632
| 14.459668
| 14.541651
| 14.82966
| 15.032548
| 15.181361
| 15.365327
| 13.812424
| 14.354498
| 14.51472
| 14.794918
| 14.78863
| 14.945257
| 15.616754
| 13.488447
| 13.474221
| 13.33074
| 13.576005
| 14.525795
| 14.90546
| 14.831492
| 14.45315
| -0.410313
| -0.249453
| 27.457767
| 13.413575
| 28.760521
| 13.794
| 14.567
| 15.062
| 15.393
| 30.575599
| 12.892
| 16.242001
| 22.567149
| 23.714746
| -107.360223
| -77.432851
| -72,820,500
| -0.076883
| -1
| 14.893693
| 14.746767
| 0.84553
| 16.437826
| 13.055707
| 0.667857
| 14.435154
| 15.770868
| 13.099439
| 16.242001
| 12.892
| 14.567
| 13.495778
| 13.320222
| 12.974444
| 13.841556
| 14.017111
| 15.4514
| 14.9623
| 14.567
| 14.1717
| 13.6089
| 12.892
| 16.242001
| 1
| -0.114148
| 0
| 60,580,500
|
TSLA
| 2016-01-20T00:00:00
| 13.246667
| 13.418667
| 12.75
| 13.293333
| 87,579,000
| 13.856067
| 14.6409
| 14.747467
| 14.828173
| 14.800365
| 15.294567
| 15.854223
| 13.839301
| 13.899466
| 14.009869
| 14.349395
| 14.442037
| 14.767582
| 14.985551
| 15.14305
| 15.344246
| 13.671648
| 14.211632
| 14.395516
| 14.731169
| 14.74678
| 14.90436
| 15.590793
| 13.437788
| 13.418931
| 13.286032
| 13.379515
| 14.370946
| 14.791342
| 14.76753
| 14.412909
| -0.451871
| -0.289936
| 28.823715
| 12.04386
| 33.048218
| 13.723
| 14.496
| 15.062
| 15.224334
| 18.00499
| 12.75
| 16.242001
| 14.22299
| 19.964873
| -138.227431
| -85.77701
| -160,399,500
| -0.0066
| -2
| 14.890359
| 14.6409
| 0.89527
| 16.43144
| 12.85036
| 0.690238
| 14.321964
| 15.702441
| 12.941488
| 16.242001
| 12.75
| 14.496
| 13.688222
| 13.345111
| 13.042222
| 13.991111
| 14.334222
| 15.417888
| 14.908056
| 14.496
| 14.083944
| 13.497288
| 12.75
| 16.242001
| 1
| -0.145648
| 0
| 87,579,000
|
TSLA
| 2016-01-21T00:00:00
| 13.331333
| 13.548667
| 13.001333
| 13.436667
| 47,493,000
| 13.728933
| 14.532267
| 14.69784
| 14.784987
| 14.758053
| 15.265887
| 15.85313
| 13.737708
| 13.796169
| 13.905478
| 14.256844
| 14.356598
| 14.711259
| 14.942019
| 15.107174
| 15.324217
| 13.576242
| 14.086911
| 14.286583
| 14.672469
| 14.708121
| 14.865484
| 15.56569
| 13.34203
| 13.356503
| 13.244427
| 13.221726
| 14.21503
| 14.672473
| 14.698943
| 14.369624
| -0.472527
| -0.326454
| 29.735053
| 12.779291
| 30.972257
| 13.723
| 14.496
| 14.994
| 15.146667
| 18.506264
| 12.75
| 16.23
| 16.704978
| 17.831706
| -107.347852
| -83.295022
| -112,906,500
| 0.012694
| -1
| 14.88865
| 14.532267
| 0.916591
| 16.36545
| 12.699084
| 0.691429
| 14.227619
| 15.610476
| 12.844761
| 16.242001
| 12.75
| 14.496
| 13.138445
| 12.858222
| 12.469778
| 13.526889
| 13.807111
| 15.417888
| 14.908056
| 14.496
| 14.083944
| 13.497288
| 12.75
| 16.242001
| 0
| -0.071853
| 0
| 47,493,000
|
TSLA
| 2016-01-22T00:00:00
| 13.503333
| 13.7
| 13.268667
| 13.653333
| 46,861,500
| 13.6416
| 14.440933
| 14.6484
| 14.754613
| 14.719298
| 15.235267
| 15.851423
| 13.690833
| 13.742926
| 13.84361
| 14.188343
| 14.290962
| 14.663889
| 14.904159
| 15.075415
| 15.306098
| 13.535224
| 13.988917
| 14.194697
| 14.622208
| 14.675102
| 14.830582
| 15.542309
| 13.308615
| 13.33124
| 13.244326
| 13.111603
| 14.064472
| 14.554255
| 14.629368
| 14.324744
| -0.469605
| -0.355085
| 30.166682
| 13.90824
| 29.404669
| 13.523334
| 14.496
| 14.9645
| 15.061334
| 19.385399
| 12.75
| 15.425333
| 28.158479
| 19.695483
| -78.321998
| -71.841521
| -66,045,000
| 0.040455
| 0
| 14.887153
| 14.440933
| 0.923898
| 16.288729
| 12.593138
| 0.696714
| 14.158639
| 15.552068
| 12.76521
| 16.242001
| 12.75
| 14.496
| 13.293778
| 13.038889
| 12.746444
| 13.586222
| 13.841112
| 15.417888
| 14.908056
| 14.496
| 14.083944
| 13.497288
| 12.75
| 16.242001
| 0
| -0.008399
| 0
| 46,861,500
|
TSLA
| 2016-01-25T00:00:00
| 13.092
| 13.571333
| 13.058667
| 13.337333
| 40,480,500
| 13.544133
| 14.329867
| 14.54672
| 14.727787
| 14.679227
| 15.200147
| 15.846853
| 13.571066
| 13.624576
| 13.727978
| 14.088676
| 14.198735
| 14.602246
| 14.856471
| 15.03614
| 15.284067
| 13.435297
| 13.860448
| 14.074974
| 14.557008
| 14.632279
| 14.788141
| 15.514852
| 13.223086
| 13.254096
| 13.210914
| 13.015771
| 13.909115
| 14.430839
| 14.555534
| 14.277404
| -0.494777
| -0.383023
| 30.832309
| 13.062033
| 30.107864
| 13.499667
| 14.496
| 14.945333
| 15.061334
| 23.369441
| 12.75
| 15.126
| 14.393937
| 19.752465
| -84.936044
| -85.606063
| -106,525,500
| 0.01692
| -1
| 14.885479
| 14.329867
| 0.946739
| 16.223344
| 12.436389
| 0.633286
| 14.057054
| 15.323626
| 12.790483
| 16.242001
| 12.75
| 14.496
| 13.490667
| 13.281334
| 13.059334
| 13.712666
| 13.921999
| 15.417888
| 14.908056
| 14.496
| 14.083944
| 13.497288
| 12.75
| 16.242001
| 1
| -0.054103
| 0
| 40,480,500
|
TSLA
| 2016-01-26T00:00:00
| 12.904
| 13.188
| 12.592
| 13.113333
| 74,463,000
| 13.448867
| 14.2065
| 14.440507
| 14.69376
| 14.645093
| 15.1701
| 15.841073
| 13.437653
| 13.493562
| 13.601212
| 13.980978
| 14.09914
| 14.535648
| 14.80509
| 14.993919
| 15.260385
| 13.318909
| 13.724651
| 13.948611
| 14.485487
| 14.585562
| 14.742673
| 15.48557
| 13.079795
| 13.110316
| 13.110118
| 12.923004
| 13.74636
| 14.301572
| 14.476553
| 14.227434
| -0.523857
| -0.41119
| 31.975089
| 12.137484
| 33.518962
| 13.384334
| 14.417
| 14.915
| 15.061334
| 22.110165
| 12.592
| 14.696
| 14.82891
| 19.127109
| -95.344827
| -85.17109
| -180,988,500
| 0.016521
| -2
| 14.882086
| 14.2065
| 0.964475
| 16.13545
| 12.27755
| 0.643048
| 13.94724
| 15.233335
| 12.661145
| 16.242001
| 12.592
| 14.417
| 13.240667
| 12.91
| 12.728001
| 13.422666
| 13.753332
| 15.3806
| 14.8477
| 14.417
| 13.9863
| 13.3731
| 12.592
| 16.242001
| 1
| -0.09291
| 0
| 74,463,000
|
TSLA
| 2016-01-27T00:00:00
| 12.538
| 12.884
| 12.384667
| 12.825333
| 54,258,000
| 13.302867
| 14.070233
| 14.327467
| 14.6606
| 14.610738
| 15.130353
| 15.833837
| 13.257722
| 13.319823
| 13.437641
| 13.849798
| 13.979052
| 14.457309
| 14.74543
| 14.945287
| 15.233297
| 13.153297
| 13.565746
| 13.802265
| 14.400947
| 14.530113
| 14.690552
| 15.452703
| 12.80482
| 12.877462
| 12.917115
| 12.8119
| 13.570903
| 14.161966
| 14.389699
| 14.173976
| -0.569868
| -0.442925
| 33.244708
| 11.381516
| 33.917822
| 13.208
| 14.313334
| 14.9505
| 14.834333
| 21.665127
| 12.384667
| 14.696
| 6.633952
| 11.952266
| -99.043491
| -93.366048
| -235,246,500
| -0.002534
| -3
| 14.879164
| 14.070233
| 0.999201
| 16.068636
| 12.071831
| 0.644667
| 13.813026
| 15.10236
| 12.523693
| 16.242001
| 12.384667
| 14.313334
| 12.894667
| 12.601334
| 12.298667
| 13.197333
| 13.490666
| 15.33167
| 14.768499
| 14.313334
| 13.858169
| 13.210137
| 12.384667
| 16.242001
| 1
| -0.125625
| 0
| 54,258,000
|
TSLA
| 2016-01-28T00:00:00
| 12.646667
| 12.752
| 12.160667
| 12.719333
| 68,892,000
| 13.232133
| 13.911933
| 14.213173
| 14.63728
| 14.583191
| 15.093107
| 15.827917
| 13.135511
| 13.197431
| 13.315952
| 13.740422
| 13.876561
| 14.386304
| 14.690199
| 14.89977
| 15.207559
| 13.033988
| 13.430168
| 13.672972
| 14.321969
| 14.478426
| 14.64137
| 15.42099
| 12.571153
| 12.667674
| 12.732234
| 12.698853
| 13.392235
| 14.017397
| 14.29776
| 14.118115
| -0.590753
| -0.472491
| 34.639112
| 10.573942
| 34.198997
| 13.096
| 14.201334
| 14.9505
| 14.686667
| 25.467932
| 12.160667
| 14.696
| 19.169047
| 13.54397
| -89.428226
| -80.830953
| -166,354,500
| 0.007948
| -2
| 14.875637
| 13.911933
| 0.958588
| 15.82911
| 11.994756
| 0.661333
| 13.701944
| 15.024611
| 12.379278
| 16.242001
| 12.160667
| 14.201334
| 12.602222
| 12.320445
| 12.10289
| 12.819777
| 13.101555
| 15.278806
| 14.682931
| 14.201334
| 13.719737
| 13.034073
| 12.160667
| 16.242001
| 0
| -0.052969
| 0
| 68,892,000
|
TSLA
| 2016-01-29T00:00:00
| 12.746667
| 12.916
| 12.538667
| 12.663333
| 42,784,500
| 13.132267
| 13.755633
| 14.10984
| 14.606467
| 14.56152
| 15.059287
| 15.822373
| 13.057742
| 13.115474
| 13.22837
| 13.650081
| 13.789646
| 14.322004
| 14.639054
| 14.857134
| 15.183073
| 12.945721
| 13.319191
| 13.560164
| 14.247827
| 14.430097
| 14.594906
| 15.390331
| 12.480294
| 12.545624
| 12.611284
| 12.598892
| 13.218932
| 13.872526
| 14.202455
| 14.060785
| -0.592406
| -0.496474
| 35.440765
| 12.103043
| 32.608993
| 13.096
| 14.201334
| 14.9505
| 14.686667
| 30.096495
| 12.160667
| 14.296667
| 27.434437
| 17.745812
| -64.405754
| -72.565563
| -123,570,000
| 0.02928
| -1
| 14.87355
| 13.755633
| 0.873099
| 15.50183
| 12.009436
| 0.642238
| 13.610966
| 14.895442
| 12.32649
| 16.23
| 12.160667
| 14.195333
| 12.519778
| 12.287556
| 11.928445
| 12.878888
| 13.11111
| 15.269637
| 14.675515
| 14.195333
| 13.715152
| 13.031504
| 12.160667
| 16.23
| 0
| 0.009417
| 42,784,500
| 0
|
TSLA
| 2016-02-01T00:00:00
| 13.129333
| 13.301333
| 12.183333
| 12.584
| 79,464,000
| 13.0786
| 13.612067
| 14.02248
| 14.58372
| 14.541689
| 15.025133
| 15.81912
| 13.07206
| 13.117994
| 13.213134
| 13.60274
| 13.738853
| 14.275233
| 14.599324
| 14.82292
| 15.162637
| 12.945188
| 13.259543
| 13.48474
| 14.189901
| 14.392408
| 14.556689
| 15.363535
| 12.631815
| 12.620116
| 12.619423
| 12.551463
| 13.064805
| 13.736436
| 14.108931
| 14.003901
| -0.556425
| -0.508464
| 35.115987
| 14.992035
| 28.396404
| 12.930334
| 14.201334
| 14.9505
| 14.686667
| 39.57575
| 12.160667
| 14.249333
| 46.377216
| 30.993567
| -45.869611
| -53.622784
| -44,106,000
| 0.083144
| 0
| 14.87038
| 13.612067
| 0.704256
| 15.02058
| 12.203554
| 0.667571
| 13.565096
| 14.900238
| 12.229953
| 15.425333
| 12.160667
| 13.793
| 12.733778
| 12.551556
| 12.356444
| 12.928889
| 13.111112
| 14.654872
| 14.178231
| 13.793
| 13.40777
| 12.859306
| 12.160667
| 15.425333
| 0
| 0.062711
| 79,464,000
| 0
|
TSLA
| 2016-02-02T00:00:00
| 12.185333
| 12.874667
| 12.015333
| 12.828
| 86,604,000
| 12.932333
| 13.476633
| 13.89504
| 14.532667
| 14.511378
| 14.981047
| 15.811117
| 12.894715
| 12.948419
| 13.05501
| 13.473885
| 13.619351
| 14.193276
| 14.535798
| 14.770691
| 15.133013
| 12.782776
| 13.123663
| 13.343422
| 14.095846
| 14.330398
| 14.500455
| 15.327377
| 12.599071
| 12.568966
| 12.528017
| 12.473898
| 12.903572
| 13.592863
| 14.00756
| 13.943967
| -0.597198
| -0.526211
| 35.041311
| 13.166797
| 26.775269
| 12.857666
| 14.128667
| 15.043833
| 14.686667
| 28.879891
| 12.015333
| 14.176667
| 7.865516
| 27.225723
| -67.233533
| -92.134484
| -130,710,000
| 0.065915
| -1
| 14.865073
| 13.476633
| 0.705204
| 14.887041
| 12.066226
| 0.707
| 13.43369
| 14.847689
| 12.01969
| 15.126
| 12.015333
| 13.570667
| 12.871333
| 12.441333
| 11.753333
| 13.559333
| 13.989333
| 14.391883
| 13.937726
| 13.570667
| 13.203608
| 12.681016
| 12.015333
| 15.126
| 1
| 0.007963
| 0
| 86,604,000
|
TSLA
| 2016-02-03T00:00:00
| 11.565333
| 12.262667
| 11.345333
| 12.239333
| 118,971,000
| 12.7642
| 13.310133
| 13.74712
| 14.46824
| 14.468862
| 14.931047
| 15.80052
| 12.628839
| 12.696949
| 12.825829
| 13.30038
| 13.46135
| 14.090219
| 14.457628
| 14.707218
| 15.097513
| 12.53423
| 12.941635
| 13.164213
| 13.97948
| 14.252871
| 14.432817
| 15.285131
| 12.242511
| 12.289361
| 12.27575
| 12.332595
| 12.723833
| 13.433744
| 13.893505
| 13.879123
| -0.671796
| -0.555328
| 35.748407
| 11.883758
| 31.283321
| 12.522666
| 13.793667
| 15.0625
| 14.686667
| 29.042316
| 11.345333
| 14.031333
| 8.190628
| 20.81112
| -90.857322
| -91.809372
| -249,681,000
| 0.015755
| -2
| 14.856137
| 13.310133
| 0.744625
| 14.799383
| 11.820884
| 0.712285
| 13.255751
| 14.680322
| 11.83118
| 14.696
| 11.345333
| 13.020667
| 12.358445
| 11.842222
| 11.499111
| 12.701556
| 13.217779
| 13.905243
| 13.416045
| 13.020667
| 12.625288
| 12.062376
| 11.345333
| 14.696
| 1
| -0.038887
| 0
| 118,971,000
|
TSLA
| 2016-02-04T00:00:00
| 11.688667
| 11.732
| 11.132667
| 11.38
| 65,781,000
| 12.599933
| 13.164433
| 13.58216
| 14.408667
| 14.422924
| 14.881107
| 15.78916
| 12.440804
| 12.513625
| 12.650881
| 13.153861
| 13.324989
| 13.996041
| 14.384761
| 14.647445
| 15.063594
| 12.338679
| 12.78721
| 13.005871
| 13.870477
| 14.179708
| 14.368612
| 15.244217
| 11.799279
| 11.933351
| 11.985509
| 12.159091
| 12.536602
| 13.26594
| 13.770247
| 13.810466
| -0.712747
| -0.586812
| 36.614819
| 11.121258
| 31.552838
| 12.352
| 13.687334
| 15.132333
| 14.686667
| 24.287379
| 11.132667
| 14.031333
| 19.181259
| 11.745801
| -90.193566
| -80.818741
| -183,900,000
| 0.036446
| -1
| 14.851401
| 13.164433
| 0.763261
| 14.690956
| 11.637911
| 0.675952
| 13.106505
| 14.458409
| 11.754601
| 14.696
| 11.132667
| 12.914333
| 11.724444
| 11.186222
| 10.807111
| 12.103556
| 12.641778
| 13.855053
| 13.334807
| 12.914333
| 12.49386
| 11.89522
| 11.132667
| 14.696
| 0
| 0.021252
| 65,781,000
| 0
|
TSLA
| 2016-02-05T00:00:00
| 10.84
| 11.533333
| 10.516
| 11.42
| 141,564,000
| 12.3336
| 12.9876
| 13.380853
| 14.335133
| 14.364702
| 14.820713
| 15.770213
| 12.120644
| 12.20933
| 12.372284
| 12.94351
| 13.133836
| 13.872274
| 14.291477
| 14.57205
| 15.021569
| 12.018691
| 12.565835
| 12.794935
| 13.73053
| 14.08542
| 14.28859
| 15.194972
| 11.216583
| 11.434946
| 11.593961
| 11.907487
| 12.324265
| 13.07798
| 13.630778
| 13.735316
| -0.804409
| -0.630331
| 37.951031
| 9.796739
| 34.057925
| 11.908667
| 13.379
| 15.177833
| 14.686667
| 20.369065
| 10.516
| 14.031333
| 9.216775
| 12.196221
| -105.807211
| -90.783225
| -325,464,000
| 0.004384
| -2
| 14.838536
| 12.9876
| 0.869872
| 14.727344
| 11.247856
| 0.71719
| 12.890647
| 14.325028
| 11.456267
| 14.696
| 10.516
| 12.606
| 11.517778
| 11.303556
| 10.918444
| 11.90289
| 12.117112
| 13.70952
| 13.09924
| 12.606
| 12.11276
| 11.41052
| 10.516
| 14.696
| 1
| -0.027437
| 0
| 141,564,000
|
TSLA
| 2016-02-08T00:00:00
| 9.866
| 10.476667
| 9.733333
| 10.473333
| 139,695,000
| 12.011
| 12.777567
| 13.135467
| 14.241453
| 14.306889
| 14.750327
| 15.746677
| 11.669715
| 11.78327
| 11.986702
| 12.663736
| 12.882464
| 13.715166
| 14.175017
| 14.478861
| 14.970269
| 11.570036
| 12.26854
| 12.524562
| 13.55527
| 13.967033
| 14.190477
| 15.136223
| 10.474793
| 10.725268
| 11.012585
| 11.538707
| 12.068564
| 12.857596
| 13.467987
| 13.650749
| -0.944754
| -0.693216
| 39.712999
| 8.738968
| 38.016703
| 11.517333
| 12.981666
| 15.458
| 14.854334
| 16.967501
| 9.733333
| 13.7
| 3.344559
| 10.580865
| -133.834457
| -96.655441
| -465,159,000
| -0.021093
| -3
| 14.822848
| 12.777567
| 1.077878
| 14.933322
| 10.621811
| 0.750095
| 12.602586
| 14.102776
| 11.102395
| 14.296667
| 9.733333
| 12.015
| 10.963111
| 10.392889
| 9.945778
| 11.410222
| 11.980444
| 13.21972
| 12.553473
| 12.015
| 11.476526
| 10.709886
| 9.733333
| 14.296667
| 1
| -0.068928
| 0
| 139,695,000
|
TSLA
| 2016-02-09T00:00:00
| 9.883333
| 10.652667
| 9.403333
| 9.488
| 129,774,000
| 11.708933
| 12.5789
| 12.93504
| 14.132933
| 14.25192
| 14.674327
| 15.723283
| 11.312439
| 11.437827
| 11.663107
| 12.410972
| 12.651762
| 13.564898
| 14.062078
| 14.38786
| 14.919653
| 11.183188
| 11.992898
| 12.274398
| 13.384363
| 13.850624
| 14.094101
| 15.077881
| 9.8212
| 10.066938
| 10.387441
| 11.11725
| 11.785155
| 12.611889
| 13.286131
| 13.558061
| -1.042563
| -0.763085
| 41.53345
| 7.724937
| 36.670384
| 11.352333
| 12.414333
| 15.461167
| 14.854334
| 18.512032
| 9.403333
| 13.7
| 11.171461
| 7.910932
| -120.366038
| -88.828539
| -335,385,000
| -0.033307
| -2
| 14.808413
| 12.5789
| 1.224688
| 15.028276
| 10.129524
| 0.77519
| 12.343609
| 13.89399
| 10.793228
| 14.249333
| 9.403333
| 11.826333
| 10.025333
| 9.573999
| 9.281999
| 10.317334
| 10.768668
| 13.105677
| 12.398161
| 11.826333
| 11.254505
| 10.440377
| 9.403333
| 14.249333
| 0
| -0.004058
| 129,774,000
| 0
|
TSLA
| 2016-02-10T00:00:00
| 9.578
| 10.331333
| 9.449333
| 10.033333
| 156,097,500
| 11.412933
| 12.3579
| 12.722347
| 14.01568
| 14.191431
| 14.595393
| 15.69399
| 10.965551
| 11.099676
| 11.342321
| 12.15343
| 12.415319
| 13.408549
| 13.944076
| 14.292616
| 14.866502
| 10.795746
| 11.707098
| 12.016164
| 13.205738
| 13.727626
| 13.993183
| 15.016734
| 9.320867
| 9.544474
| 9.80509
| 10.665749
| 11.478287
| 12.34249
| 13.085917
| 13.457163
| -1.131669
| -0.836802
| 43.223869
| 7.098693
| 33.697593
| 11.352333
| 12.264667
| 15.352167
| 14.854334
| 16.255087
| 9.403333
| 13.7
| 4.065182
| 6.193734
| -113.686088
| -95.934818
| -491,482,500
| -0.099683
| -3
| 14.790093
| 12.3579
| 1.347748
| 15.053397
| 9.662403
| 0.799095
| 12.080218
| 13.678408
| 10.482028
| 14.176667
| 9.403333
| 11.79
| 9.979778
| 9.306888
| 8.730443
| 10.556223
| 11.229112
| 13.05016
| 12.353253
| 11.79
| 11.226746
| 10.424826
| 9.403333
| 14.176667
| 1
| -0.048574
| 0
| 156,097,500
|
TSLA
| 2016-02-11T00:00:00
| 10.031333
| 10.884
| 9.8
| 10.133333
| 213,786,000
| 11.1514
| 12.191767
| 12.539493
| 13.909293
| 14.139324
| 14.52196
| 15.66732
| 10.778707
| 10.905432
| 11.140631
| 11.960512
| 12.231935
| 13.276109
| 13.841109
| 14.208234
| 14.818391
| 10.544545
| 11.485521
| 11.809163
| 13.049489
| 13.61815
| 13.902806
| 14.96039
| 9.232699
| 9.336288
| 9.463148
| 10.255988
| 11.176731
| 12.065814
| 12.876102
| 13.351064
| -1.152422
| -0.899926
| 43.398336
| 11.130354
| 29.840074
| 11.352333
| 12.049666
| 15.352167
| 14.917334
| 20.287529
| 9.403333
| 13.571333
| 15.067184
| 10.101276
| -84.789062
| -84.932816
| -277,696,500
| -0.126116
| -2
| 14.767373
| 12.191767
| 1.421281
| 15.03433
| 9.349204
| 0.861571
| 11.885086
| 13.608229
| 10.161943
| 14.031333
| 9.403333
| 11.717333
| 9.786222
| 9.241111
| 8.904222
| 10.123111
| 10.668222
| 12.939125
| 12.263437
| 11.717333
| 11.171229
| 10.393725
| 9.403333
| 14.031333
| 0
| 0.013608
| 0
| 213,786,000
|
TSLA
| 2016-02-12T00:00:00
| 10.069333
| 10.467333
| 9.58
| 10.333333
| 108,537,000
| 10.883667
| 12.007967
| 12.3672
| 13.794427
| 14.08224
| 14.44652
| 15.640183
| 10.636832
| 10.753414
| 10.975816
| 11.788586
| 12.065581
| 13.150353
| 13.741852
| 14.126275
| 14.771137
| 10.347806
| 11.283384
| 11.619151
| 12.898902
| 13.511045
| 13.814635
| 14.904688
| 9.430975
| 9.385009
| 9.326705
| 9.915925
| 10.890036
| 11.79031
| 12.660401
| 13.24101
| -1.152517
| -0.950444
| 43.747568
| 10.270127
| 29.450036
| 11.139
| 12.049666
| 15.301834
| 14.917334
| 22.367128
| 9.403333
| 13.301333
| 17.085691
| 12.072686
| -84.250501
| -82.914309
| -169,159,500
| -0.147782
| -1
| 14.756013
| 12.007967
| 1.447253
| 14.902473
| 9.113461
| 0.888333
| 11.712157
| 13.488824
| 9.93549
| 14.031333
| 9.403333
| 11.717333
| 10.238444
| 9.592889
| 9.154445
| 10.676888
| 11.322444
| 12.939125
| 12.263437
| 11.717333
| 11.171229
| 10.393725
| 9.403333
| 14.031333
| 0
| 0.066705
| 0
| 108,537,000
|
TSLA
| 2016-02-16T00:00:00
| 10.344667
| 10.863333
| 10.274
| 10.58
| 83,907,000
| 10.6052
| 11.8419
| 12.21832
| 13.692
| 14.033191
| 14.376007
| 15.616557
| 10.578399
| 10.679097
| 10.878716
| 11.657321
| 11.933203
| 13.040326
| 13.652453
| 14.051392
| 14.727092
| 10.249806
| 11.124975
| 11.463571
| 12.763618
| 13.412688
| 13.73341
| 14.851996
| 9.803239
| 9.663293
| 9.388706
| 9.673482
| 10.631142
| 11.526025
| 12.44514
| 13.129054
| -1.117493
| -0.983854
| 43.166044
| 13.015263
| 27.408715
| 10.833
| 12.049666
| 15.243334
| 14.917334
| 26.970609
| 9.403333
| 13.301333
| 24.149168
| 18.767348
| -58.610696
| -75.850832
| -85,252,500
| -0.226652
| 0
| 14.747782
| 11.8419
| 1.437509
| 14.716918
| 8.966882
| 0.902476
| 11.58192
| 13.386873
| 9.776968
| 14.031333
| 9.403333
| 11.717333
| 10.038889
| 9.610444
| 9.151556
| 10.497777
| 10.926222
| 12.939125
| 12.263437
| 11.717333
| 11.171229
| 10.393725
| 9.403333
| 14.031333
| 0
| 0.11177
| 0
| 83,907,000
|
TSLA
| 2016-02-17T00:00:00
| 11.245333
| 11.289333
| 10.445333
| 10.6
| 87,378,000
| 10.5112
| 11.721767
| 12.113867
| 13.606627
| 13.993831
| 14.31442
| 15.59744
| 10.711786
| 10.782049
| 10.935119
| 11.619868
| 11.88029
| 12.969934
| 13.589107
| 13.995827
| 14.692448
| 10.366194
| 11.068159
| 11.388726
| 12.66767
| 13.339323
| 13.671417
| 14.808502
| 10.418662
| 10.197193
| 9.733772
| 9.584384
| 10.429445
| 11.291808
| 12.243156
| 13.019555
| -1.00547
| -0.988177
| 41.752913
| 15.631947
| 25.173063
| 10.567667
| 11.85
| 15.146667
| 14.917334
| 39.389287
| 9.403333
| 13.301333
| 47.254994
| 29.496618
| -32.132852
| -52.745006
| 2,125,500
| -0.175618
| 1
| 14.74099
| 11.721767
| 1.377784
| 14.477334
| 8.966199
| 0.932857
| 11.549864
| 13.415579
| 9.68415
| 13.7
| 9.403333
| 11.551666
| 10.494
| 10.124667
| 9.904668
| 10.714
| 11.083333
| 12.685986
| 12.058673
| 11.551666
| 11.04466
| 10.322819
| 9.403333
| 13.7
| 0
| 0.149741
| 87,378,000
| 0
|
TSLA
| 2016-02-18T00:00:00
| 11.118
| 11.53
| 10.984667
| 11.494667
| 58,314,000
| 10.466467
| 11.615333
| 11.998667
| 13.521813
| 13.953956
| 14.250187
| 15.576193
| 10.793029
| 10.843131
| 10.963254
| 11.574243
| 11.821652
| 12.897309
| 13.524078
| 13.93884
| 14.656881
| 10.476521
| 11.010657
| 11.312121
| 12.570077
| 13.263643
| 13.608121
| 14.76393
| 10.97076
| 10.739551
| 10.198655
| 9.607479
| 10.276328
| 11.086011
| 12.054053
| 12.912397
| -0.916402
| -0.973822
| 39.982515
| 17.007404
| 23.958172
| 10.468333
| 11.826333
| 14.887667
| 14.887667
| 37.49045
| 9.403333
| 13.301333
| 43.988379
| 38.46418
| -19.386437
| -56.011621
| -56,188,500
| -0.2176
| 0
| 14.736308
| 11.615333
| 1.335352
| 14.286037
| 8.94463
| 0.929571
| 11.508734
| 13.367877
| 9.649591
| 13.7
| 9.403333
| 11.551666
| 10.993333
| 10.697332
| 10.149332
| 11.541333
| 11.837334
| 12.685986
| 12.058673
| 11.551666
| 11.04466
| 10.322819
| 9.403333
| 13.7
| 1
| 0.081458
| 0
| 58,314,000
|
TSLA
| 2016-02-19T00:00:00
| 11.105333
| 11.166
| 10.833333
| 10.910667
| 44,391,000
| 10.408133
| 11.504033
| 11.90872
| 13.435747
| 13.918089
| 14.189967
| 15.55407
| 10.85549
| 10.890804
| 10.985112
| 11.531615
| 11.766551
| 12.827036
| 13.460427
| 13.882731
| 14.621543
| 10.592679
| 10.962086
| 11.243403
| 12.475313
| 13.18868
| 13.545847
| 14.719444
| 11.332931
| 11.139003
| 10.646884
| 9.71491
| 10.163961
| 10.907428
| 11.878068
| 12.807987
| -0.837187
| -0.946495
| 38.540287
| 16.484747
| 24.619902
| 10.466666
| 11.79
| 14.887667
| 14.887667
| 36.373691
| 9.403333
| 13.301333
| 43.663425
| 44.968933
| -22.740824
| -56.336575
| -100,579,500
| -0.207964
| -1
| 14.732739
| 11.504033
| 1.276257
| 14.056548
| 8.951519
| 0.926381
| 11.470315
| 13.323077
| 9.617553
| 13.7
| 9.403333
| 11.551666
| 11.210889
| 10.891778
| 10.665556
| 11.437111
| 11.756222
| 12.685986
| 12.058673
| 11.551666
| 11.04466
| 10.322819
| 9.403333
| 13.7
| 1
| 0.022668
| 44,391,000
| 0
|
TSLA
| 2016-02-22T00:00:00
| 11.849333
| 11.927333
| 11.323333
| 11.341333
| 75,901,500
| 10.509067
| 11.421333
| 11.83288
| 13.37044
| 13.886044
| 14.14284
| 15.536507
| 11.054258
| 11.065082
| 11.118069
| 11.560498
| 11.772919
| 12.788695
| 13.41803
| 13.842466
| 14.593958
| 10.854715
| 10.994971
| 11.238835
| 12.413101
| 13.134239
| 13.499498
| 14.682581
| 11.668948
| 11.525307
| 11.129184
| 9.93895
| 10.10604
| 10.766031
| 11.723663
| 12.709725
| -0.706232
| -0.898442
| 35.869745
| 22.240086
| 22.758784
| 10.665333
| 11.717333
| 14.784667
| 14.787667
| 39.974936
| 9.403333
| 12.874667
| 70.462819
| 52.704874
| 11.790181
| -29.537181
| -24,678,000
| -0.176854
| 0
| 14.727901
| 11.421333
| 1.1906
| 13.802534
| 9.040132
| 0.905238
| 11.506412
| 13.316888
| 9.695936
| 13.571333
| 9.403333
| 11.487333
| 11.034889
| 10.903777
| 10.702222
| 11.236445
| 11.367556
| 12.587685
| 11.979157
| 11.487333
| 10.995509
| 10.295285
| 9.403333
| 13.571333
| 0
| 0.07229
| 75,901,500
| 0
|
TSLA
| 2016-02-23T00:00:00
| 11.814
| 12.115333
| 11.578667
| 11.744
| 89,766,000
| 10.703867
| 11.357433
| 11.7588
| 13.30736
| 13.858364
| 14.096547
| 15.516643
| 11.206207
| 11.201249
| 11.225136
| 11.583544
| 11.776079
| 12.750471
| 13.375818
| 13.802298
| 14.566297
| 11.091976
| 11.032368
| 11.237383
| 12.352064
| 13.079711
| 13.453382
| 14.645541
| 11.908032
| 11.825927
| 11.556315
| 10.232352
| 10.089866
| 10.656026
| 11.589006
| 12.617756
| -0.598403
| -0.838435
| 33.512361
| 22.885617
| 21.610198
| 10.782333
| 11.717333
| 14.362833
| 14.567
| 46.609035
| 9.403333
| 12.262667
| 84.308704
| 66.144982
| 21.86281
| -15.691296
| -114,444,000
| -0.159725
| -1
| 14.72213
| 11.357433
| 1.128913
| 13.61526
| 9.099607
| 0.864
| 11.535706
| 13.263706
| 9.807706
| 13.301333
| 9.403333
| 11.352333
| 11.699999
| 11.472666
| 11.095999
| 12.076666
| 12.304
| 12.381405
| 11.812297
| 11.352333
| 10.892369
| 10.237505
| 9.403333
| 13.301333
| 1
| 0.014355
| 89,766,000
| 0
|
TSLA
| 2016-02-24T00:00:00
| 11.933333
| 11.966667
| 11.189333
| 11.516667
| 80,934,000
| 10.908867
| 11.3089
| 11.690213
| 13.243267
| 13.811582
| 14.05028
| 15.49744
| 11.351632
| 11.334355
| 11.334089
| 11.615343
| 11.788175
| 12.718427
| 13.337858
| 13.765289
| 14.540099
| 11.315515
| 11.087216
| 11.250808
| 12.29818
| 13.029052
| 13.410546
| 14.609886
| 12.095664
| 12.031013
| 11.905741
| 10.570162
| 10.109809
| 10.574235
| 11.472894
| 12.532569
| -0.497582
| -0.770264
| 31.511974
| 21.215468
| 23.688291
| 10.847666
| 11.717333
| 14.288
| 14.567
| 53.698742
| 9.403333
| 12.115333
| 93.289115
| 82.686879
| 18.702012
| -6.710885
| -33,510,000
| -0.122602
| 0
| 14.717159
| 11.3089
| 1.078672
| 13.466244
| 9.151556
| 0.854
| 11.573575
| 13.281576
| 9.865575
| 13.301333
| 9.403333
| 11.352333
| 11.836
| 11.556667
| 11.299334
| 12.093333
| 12.372666
| 12.381405
| 11.812297
| 11.352333
| 10.892369
| 10.237505
| 9.403333
| 13.301333
| 0
| 0.064749
| 80,934,000
| 0
|
TSLA
| 2016-02-25T00:00:00
| 12.495333
| 12.568
| 11.68
| 11.91
| 86,260,500
| 11.2006
| 11.306767
| 11.66016
| 13.203813
| 13.772169
| 14.015313
| 15.480087
| 11.580372
| 11.545442
| 11.512742
| 11.695342
| 11.842572
| 12.709678
| 13.315687
| 13.740141
| 14.519753
| 11.603963
| 11.200209
| 11.31274
| 12.26885
| 12.994414
| 13.379755
| 14.580015
| 12.350447
| 12.271547
| 12.233113
| 10.969127
| 10.172907
| 10.525965
| 11.378785
| 12.456194
| -0.368089
| -0.689829
| 29.766452
| 25.04651
| 21.736753
| 11.074
| 11.551666
| 14.1805
| 14.567
| 57.450732
| 9.403333
| 12.568
| 97.703799
| 91.767206
| 47.624577
| -2.296201
| 52,750,500
| -0.073081
| 1
| 14.712946
| 11.306767
| 1.076152
| 13.459072
| 9.154462
| 0.874619
| 11.661362
| 13.4106
| 9.912124
| 13.301333
| 9.403333
| 11.352333
| 11.696445
| 11.426222
| 10.91911
| 12.203556
| 12.473779
| 12.381405
| 11.812297
| 11.352333
| 10.892369
| 10.237505
| 9.403333
| 13.301333
| 0
| 0.107512
| 86,260,500
| 0
|
TSLA
| 2016-02-26T00:00:00
| 12.689333
| 12.8
| 12.333333
| 12.58
| 90,976,500
| 11.4664
| 11.3089
| 11.63448
| 13.16616
| 13.734818
| 13.97716
| 15.461953
| 11.802164
| 11.753422
| 11.693756
| 11.785705
| 11.907708
| 12.70888
| 13.299204
| 13.719333
| 14.501539
| 11.874642
| 11.331882
| 11.391908
| 12.248674
| 12.965919
| 13.353498
| 14.552246
| 12.627427
| 12.549379
| 12.534039
| 11.399193
| 10.273736
| 10.508811
| 11.305028
| 12.38903
| -0.246965
| -0.601256
| 28.458951
| 26.145418
| 20.768418
| 11.537
| 11.551666
| 14.1095
| 14.496
| 69.431222
| 9.403333
| 12.8
| 96.741888
| 95.9116
| 65.701013
| -3.258112
| 143,727,000
| -0.07051
| 2
| 14.708908
| 11.3089
| 1.078987
| 13.466874
| 9.150926
| 0.82419
| 11.759264
| 13.407645
| 10.110883
| 13.301333
| 9.403333
| 11.352333
| 12.247778
| 11.927555
| 11.359778
| 12.815555
| 13.135777
| 12.381405
| 11.812297
| 11.352333
| 10.892369
| 10.237505
| 9.403333
| 13.301333
| 0
| 0.143537
| 90,976,500
| 0
|
TSLA
| 2016-02-29T00:00:00
| 12.795333
| 13.09
| 12.614667
| 12.826667
| 67,485,000
| 11.739
| 11.311333
| 11.60616
| 13.12728
| 13.705129
| 13.941013
| 15.44487
| 12.000798
| 11.94286
| 11.863229
| 11.877489
| 11.975986
| 12.71227
| 13.285944
| 13.701036
| 14.484562
| 12.116266
| 11.473447
| 11.481204
| 12.234132
| 12.941195
| 13.330096
| 14.525712
| 12.883449
| 12.795629
| 12.799438
| 11.826458
| 10.407658
| 10.518319
| 11.249372
| 12.330853
| -0.140796
| -0.509164
| 27.622722
| 27.769729
| 19.80083
| 11.767666
| 11.551666
| 14.1095
| 14.496
| 87.645674
| 9.403333
| 13.09
| 92.007219
| 95.484302
| 75.408835
| -7.992781
| 211,212,000
| -0.079898
| 3
| 14.706079
| 11.311333
| 1.082449
| 13.476232
| 9.146434
| 0.779095
| 11.857937
| 13.416127
| 10.299747
| 13.301333
| 9.403333
| 11.352333
| 12.607555
| 12.415111
| 12.140888
| 12.881778
| 13.074223
| 12.381405
| 11.812297
| 11.352333
| 10.892369
| 10.237505
| 9.403333
| 13.301333
| 0
| 0.173621
| 0
| 67,485,000
|
TSLA
| 2016-03-01T00:00:00
| 12.423333
| 13.063333
| 12.18
| 12.95
| 100,683,000
| 11.946866
| 11.276033
| 11.579413
| 13.063067
| 13.678329
| 13.904273
| 15.42562
| 12.085305
| 12.030219
| 11.949399
| 11.927111
| 12.010398
| 12.700939
| 13.263244
| 13.675735
| 14.464053
| 12.240691
| 11.579352
| 11.544063
| 12.206526
| 12.907464
| 13.300043
| 14.495647
| 12.923767
| 12.870162
| 12.92266
| 12.192793
| 10.555835
| 10.543596
| 11.204505
| 12.279244
| -0.085686
| -0.424468
| 26.112658
| 25.401335
| 22.308843
| 11.961667
| 11.487333
| 14.009667
| 14.496
| 79.915225
| 9.449333
| 13.09
| 81.688328
| 90.145812
| 61.254689
| -18.311672
| 110,529,000
| -0.128512
| 2
| 14.701056
| 11.276033
| 1.030297
| 13.336628
| 9.215439
| 0.752952
| 11.911784
| 13.417689
| 10.40588
| 13.09
| 9.403333
| 11.246666
| 12.833333
| 12.576667
| 12.358
| 13.052
| 13.308667
| 12.219947
| 11.681693
| 11.246666
| 10.81164
| 10.19228
| 9.403333
| 13.09
| 1
| 0.098474
| 0
| 100,683,000
|
TSLA
| 2016-03-02T00:00:00
| 12.556
| 12.568
| 12.1
| 12.248667
| 72,936,000
| 12.077933
| 11.294567
| 11.565493
| 13.003
| 13.651004
| 13.875193
| 15.405453
| 12.179444
| 12.125816
| 12.042722
| 11.984283
| 12.052367
| 12.695256
| 13.244632
| 13.653562
| 14.445067
| 12.351442
| 11.701254
| 11.619185
| 12.186641
| 12.877929
| 13.273344
| 14.467094
| 12.83861
| 12.850907
| 12.951347
| 12.495935
| 10.715469
| 10.583357
| 11.169639
| 12.233903
| -0.030949
| -0.345765
| 24.580121
| 24.222619
| 22.066856
| 11.961667
| 11.352333
| 13.997833
| 14.496
| 86.560838
| 9.58
| 13.09
| 84.786314
| 86.160621
| 53.98571
| -15.213686
| 183,465,000
| -0.069013
| 3
| 14.697642
| 11.294567
| 1.050648
| 13.395862
| 9.193271
| 0.723381
| 11.973138
| 13.4199
| 10.526377
| 13.09
| 9.403333
| 11.246666
| 12.555555
| 12.047778
| 11.672223
| 12.93111
| 13.438888
| 12.219947
| 11.681693
| 11.246666
| 10.81164
| 10.19228
| 9.403333
| 13.09
| 0
| 0.133731
| 72,936,000
| 0
|
TSLA
| 2016-03-03T00:00:00
| 13.049333
| 13.161333
| 12.281333
| 12.552
| 72,435,000
| 12.271066
| 11.368767
| 11.585947
| 12.956707
| 13.635716
| 13.85454
| 15.387783
| 12.353422
| 12.293728
| 12.197585
| 12.081106
| 12.129057
| 12.709141
| 13.239492
| 13.641597
| 14.431179
| 12.52806
| 11.868374
| 11.733327
| 12.188458
| 12.862095
| 13.25699
| 14.44365
| 12.853121
| 12.885788
| 13.014266
| 12.764313
| 10.896464
| 10.642243
| 11.148663
| 12.195803
| 0.051643
| -0.266283
| 23.976945
| 27.933444
| 20.171411
| 12.175333
| 11.352333
| 13.900667
| 14.417
| 86.691548
| 9.58
| 13.161333
| 96.87266
| 87.782434
| 72.087509
| -3.12734
| 255,900,000
| -0.011711
| 4
| 14.69504
| 11.368767
| 1.120835
| 13.610436
| 9.127097
| 0.692952
| 12.075633
| 13.461537
| 10.689729
| 13.161333
| 9.403333
| 11.282333
| 12.408
| 12.248
| 11.940001
| 12.716
| 12.875999
| 12.274445
| 11.725777
| 11.282333
| 10.838889
| 10.207545
| 9.403333
| 13.161333
| 0
| 0.163208
| 72,435,000
| 0
|
TSLA
| 2016-03-04T00:00:00
| 13.402667
| 13.602
| 13.166667
| 13.2
| 97,336,500
| 12.5008
| 11.454467
| 11.616187
| 12.91468
| 13.630249
| 13.84144
| 15.372417
| 12.563271
| 12.495353
| 12.382983
| 12.201248
| 12.227027
| 12.736338
| 13.243786
| 13.636866
| 14.420945
| 12.733806
| 12.062079
| 11.873075
| 12.205947
| 12.855963
| 13.248042
| 14.423897
| 13.065802
| 13.050429
| 13.16159
| 13.017759
| 11.101693
| 10.722742
| 11.143165
| 12.16533
| 0.143949
| -0.184237
| 23.943012
| 30.777587
| 19.063899
| 12.395667
| 11.502666
| 13.760667
| 14.313334
| 87.639293
| 10.274
| 13.602
| 94.010421
| 91.889799
| 93.750854
| -5.989579
| 353,236,500
| -0.035583
| 5
| 14.692305
| 11.454467
| 1.208667
| 13.871801
| 9.037132
| 0.669047
| 12.202017
| 13.540112
| 10.863922
| 13.602
| 9.403333
| 11.502666
| 12.830666
| 12.499999
| 11.950666
| 13.379999
| 13.710666
| 12.611115
| 11.998109
| 11.502666
| 11.007224
| 10.301848
| 9.403333
| 13.602
| 0
| 0.187594
| 97,336,500
| 0
|
TSLA
| 2016-03-07T00:00:00
| 13.686
| 13.98
| 13.16
| 13.178667
| 79,941,000
| 12.684466
| 11.596767
| 11.65376
| 12.8818
| 13.622231
| 13.83458
| 15.359397
| 12.787817
| 12.711834
| 12.583447
| 12.336225
| 12.339255
| 12.77358
| 13.255424
| 13.637839
| 14.413632
| 12.949297
| 12.274606
| 12.032291
| 12.236194
| 12.85743
| 13.244964
| 14.407117
| 13.433713
| 13.331273
| 13.37407
| 13.273072
| 11.331226
| 10.825136
| 11.153607
| 12.142488
| 0.237231
| -0.099943
| 24.321587
| 32.013197
| 17.526321
| 12.584666
| 11.691666
| 13.648667
| 14.201334
| 87.66158
| 10.445333
| 13.98
| 91.682394
| 94.188492
| 97.876287
| -8.317606
| 433,177,500
| 0.001503
| 6
| 14.690559
| 11.596767
| 1.296835
| 14.190437
| 9.003096
| 0.670905
| 12.343349
| 13.685158
| 11.00154
| 13.98
| 9.403333
| 11.691666
| 13.390445
| 13.178889
| 12.955112
| 13.614223
| 13.825778
| 12.899906
| 12.231713
| 11.691666
| 11.151619
| 10.382739
| 9.403333
| 13.98
| 0
| 0.207506
| 79,941,000
| 0
|
TSLA
| 2016-03-08T00:00:00
| 13.506667
| 13.833333
| 13.48
| 13.566667
| 62,680,500
| 12.853733
| 11.7788
| 11.668853
| 12.845667
| 13.612098
| 13.82348
| 15.345057
| 12.931587
| 12.856349
| 12.725481
| 12.442629
| 12.429056
| 12.802328
| 13.262035
| 13.635241
| 14.404608
| 13.098788
| 12.456501
| 12.174822
| 12.260699
| 12.854388
| 13.238471
| 14.388682
| 13.700575
| 13.576065
| 13.548965
| 13.504012
| 11.573336
| 10.941392
| 11.175945
| 12.125438
| 0.293305
| -0.021293
| 24.673122
| 30.858275
| 16.894033
| 12.83
| 11.691666
| 13.648667
| 14.201334
| 80.437944
| 10.833333
| 13.98
| 84.957656
| 90.216824
| 92.163151
| -15.042344
| 370,497,000
| 0.021254
| 5
| 14.688951
| 11.7788
| 1.296621
| 14.372042
| 9.185558
| 0.628667
| 12.454141
| 13.711474
| 11.196808
| 13.98
| 9.403333
| 11.691666
| 13.608666
| 13.237333
| 12.788667
| 14.057333
| 14.428666
| 12.899906
| 12.231713
| 11.691666
| 11.151619
| 10.382739
| 9.403333
| 13.98
| 1
| 0.123493
| 0
| 62,680,500
|
TSLA
| 2016-03-09T00:00:00
| 13.914667
| 13.958
| 13.519333
| 13.634667
| 48,129,000
| 13.051867
| 11.980367
| 11.738027
| 12.816533
| 13.60112
| 13.81804
| 15.332053
| 13.128203
| 13.048771
| 12.908432
| 12.576451
| 12.543334
| 12.845949
| 13.27921
| 13.640774
| 14.399733
| 13.291685
| 12.659917
| 12.347577
| 12.302621
| 12.862351
| 13.240277
| 14.374449
| 13.919916
| 13.819501
| 13.74569
| 13.725957
| 11.83585
| 11.075359
| 11.212614
| 12.115016
| 0.366443
| 0.056254
| 25.140583
| 30.70526
| 16.095268
| 13.04
| 11.691666
| 13.565834
| 14.201334
| 84.999193
| 10.833333
| 13.98
| 97.923758
| 91.521269
| 94.817093
| -2.076242
| 418,626,000
| 0.060857
| 6
| 14.688144
| 11.980367
| 1.299794
| 14.579955
| 9.380778
| 0.621952
| 12.593239
| 13.837143
| 11.349334
| 13.98
| 9.449333
| 11.714666
| 13.606667
| 13.38
| 13.253333
| 13.733334
| 13.96
| 12.910762
| 12.249285
| 11.714666
| 11.180048
| 10.418896
| 9.449333
| 13.98
| 0
| 0.151045
| 48,129,000
| 0
|
TSLA
| 2016-03-10T00:00:00
| 13.678667
| 14.219333
| 13.378
| 14
| 77,887,500
| 13.1702
| 12.1854
| 11.82256
| 12.78484
| 13.586347
| 13.807287
| 15.31796
| 13.238296
| 13.163297
| 13.02693
| 12.676652
| 12.630667
| 12.878605
| 13.289722
| 13.641525
| 14.392558
| 13.405649
| 12.82166
| 12.496857
| 12.33643
| 12.864392
| 13.237517
| 14.357998
| 13.974482
| 13.932491
| 13.890245
| 13.90457
| 12.105115
| 11.21937
| 11.258822
| 12.109349
| 0.400742
| 0.125152
| 25.865816
| 30.736163
| 14.699998
| 13.159667
| 11.811333
| 13.493167
| 14.128667
| 80.499391
| 11.189333
| 14.219333
| 82.156248
| 88.345887
| 85.878578
| -17.843752
| 340,738,500
| 0.11563
| 5
| 14.686445
| 12.1854
| 1.22199
| 14.62938
| 9.74142
| 0.658286
| 12.696613
| 14.013184
| 11.380042
| 14.219333
| 9.58
| 11.899666
| 13.797333
| 13.636667
| 13.358666
| 14.075334
| 14.236001
| 13.12445
| 12.447108
| 11.899666
| 11.352225
| 10.572817
| 9.58
| 14.219333
| 1
| 0.073847
| 0
| 77,887,500
|
TSLA
| 2016-03-11T00:00:00
| 13.833333
| 13.961333
| 13.688667
| 13.862
| 50,146,500
| 13.2846
| 12.3755
| 11.908347
| 12.745253
| 13.575227
| 13.79428
| 15.30465
| 13.357303
| 13.285122
| 13.150992
| 12.781805
| 12.72318
| 12.916045
| 13.304027
| 13.645323
| 14.386993
| 13.526218
| 12.978606
| 12.651532
| 12.377547
| 12.870891
| 13.238033
| 14.343225
| 13.979403
| 13.979283
| 14.002752
| 14.047746
| 12.37802
| 11.373606
| 11.314844
| 12.10822
| 0.435386
| 0.187198
| 26.539246
| 29.801429
| 14.252948
| 13.159667
| 11.811333
| 13.158167
| 13.793667
| 77.332867
| 11.189333
| 14.219333
| 87.260736
| 89.113581
| 81.513789
| -12.739264
| 390,885,000
| 0.209721
| 6
| 14.685521
| 12.3755
| 1.163589
| 14.702678
| 10.048322
| 0.619762
| 12.804872
| 14.044395
| 11.565348
| 14.219333
| 9.58
| 11.899666
| 13.758667
| 13.298001
| 12.917334
| 14.139333
| 14.599999
| 13.12445
| 12.447108
| 11.899666
| 11.352225
| 10.572817
| 9.58
| 14.219333
| 0
| 0.107473
| 0
| 50,146,500
|
TSLA
| 2016-03-14T00:00:00
| 14.343333
| 14.448
| 14.042667
| 14.176667
| 60,985,500
| 13.4394
| 12.5892
| 12.04848
| 12.714667
| 13.572916
| 13.785647
| 15.29255
| 13.554509
| 13.477524
| 13.334429
| 12.923762
| 12.847807
| 12.972017
| 13.331378
| 13.659145
| 14.386559
| 13.718715
| 13.166019
| 12.838839
| 12.440217
| 12.891105
| 13.248905
| 14.33366
| 14.106798
| 14.09234
| 14.146463
| 14.191739
| 12.66199
| 11.543398
| 11.384892
| 12.113014
| 0.498251
| 0.249409
| 27.689022
| 33.083982
| 13.305368
| 13.274
| 11.925666
| 13.019667
| 13.687334
| 80.815476
| 11.189333
| 14.448
| 96.788051
| 88.735012
| 95.393507
| -3.211949
| 451,870,500
| 0.228727
| 7
| 14.685071
| 12.5892
| 1.108946
| 14.807092
| 10.371308
| 0.625333
| 12.951392
| 14.202059
| 11.700726
| 14.448
| 10.274
| 12.361
| 13.827778
| 13.694222
| 13.555112
| 13.966888
| 14.100444
| 13.462936
| 12.853532
| 12.361
| 11.868468
| 11.167236
| 10.274
| 14.448
| 0
| 0.135686
| 60,985,500
| 0
|
TSLA
| 2016-03-15T00:00:00
| 14.556
| 14.598
| 14.1
| 14.284667
| 47,707,500
| 13.652667
| 12.799767
| 12.23608
| 12.685773
| 13.572996
| 13.789187
| 15.28173
| 13.754807
| 13.673611
| 13.522363
| 13.072147
| 12.979207
| 13.034134
| 13.363604
| 13.676904
| 14.388245
| 13.921733
| 13.353333
| 13.031725
| 12.512426
| 12.916975
| 13.26416
| 14.326331
| 14.345457
| 14.299518
| 14.331804
| 14.347555
| 12.954377
| 11.727681
| 11.469455
| 12.123777
| 0.558791
| 0.311285
| 28.905395
| 32.9215
| 12.575872
| 13.439666
| 12.000666
| 12.643833
| 13.379
| 81.242069
| 11.68
| 14.598
| 98.560664
| 94.20315
| 91.192805
| -1.439336
| 499,578,000
| 0.305658
| 8
| 14.684938
| 12.799767
| 1.059023
| 14.917813
| 10.681721
| 0.605381
| 13.104212
| 14.314973
| 11.89345
| 14.598
| 10.445333
| 12.521666
| 14.278
| 14.108
| 13.872668
| 14.513333
| 14.683333
| 13.61797
| 13.011681
| 12.521666
| 12.031651
| 11.334003
| 10.445333
| 14.598
| 0
| 0.159129
| 47,707,500
| 0
|
TSLA
| 2016-03-16T00:00:00
| 14.795333
| 14.838667
| 14.468
| 14.533333
| 52,750,500
| 13.8766
| 12.977267
| 12.43256
| 12.6838
| 13.566142
| 13.79708
| 15.272557
| 13.962912
| 13.87756
| 13.718205
| 13.228801
| 13.118909
| 13.103201
| 13.401282
| 13.699052
| 14.392296
| 14.129491
| 13.543387
| 13.228591
| 12.595154
| 12.949142
| 13.284083
| 14.321491
| 14.664916
| 14.563794
| 14.554644
| 14.521522
| 13.252699
| 11.92662
| 11.568702
| 12.140587
| 0.618946
| 0.372817
| 30.267918
| 34.268906
| 12.046459
| 13.999333
| 12.121
| 12.2495
| 12.987667
| 79.679986
| 12.1
| 14.838667
| 98.417697
| 97.922137
| 92.582055
| -1.582303
| 552,328,500
| 0.286424
| 9
| 14.685064
| 12.977267
| 1.082029
| 15.141325
| 10.813208
| 0.568428
| 13.265271
| 14.402128
| 12.128414
| 14.838667
| 10.833333
| 12.836
| 14.418
| 14.238
| 13.920001
| 14.735999
| 14.915999
| 13.893408
| 13.308629
| 12.836
| 12.363371
| 11.690474
| 10.833333
| 14.838667
| 0
| 0.178378
| 52,750,500
| 0
|
TSLA
| 2016-03-17T00:00:00
| 15.092
| 15.233333
| 14.666667
| 14.764667
| 56,743,500
| 14.080867
| 13.175967
| 12.65312
| 12.687733
| 13.561493
| 13.806853
| 15.265233
| 14.18873
| 14.098367
| 13.929558
| 13.398182
| 13.270685
| 13.181193
| 13.445774
| 13.726635
| 14.399258
| 14.350473
| 13.74479
| 13.433163
| 12.689593
| 12.989296
| 13.309725
| 14.319695
| 15.001523
| 14.873874
| 14.814929
| 14.724263
| 13.557068
| 12.141719
| 11.682969
| 12.163834
| 0.682689
| 0.434792
| 31.883824
| 36.561972
| 11.265656
| 14.196666
| 12.341333
| 11.883333
| 12.822667
| 80.204506
| 12.1
| 15.233333
| 95.489383
| 97.489248
| 92.900308
| -4.510617
| 609,072,000
| 0.327868
| 10
| 14.68556
| 13.175967
| 1.087502
| 15.350971
| 11.000962
| 0.575571
| 13.439245
| 14.590387
| 12.288103
| 15.233333
| 10.833333
| 13.033333
| 14.700667
| 14.562667
| 14.33
| 14.933333
| 15.071333
| 14.194933
| 13.552533
| 13.033333
| 12.514133
| 11.774933
| 10.833333
| 15.233333
| 0
| 0.193944
| 56,743,500
| 0
|
TSLA
| 2016-03-18T00:00:00
| 15.516
| 15.632
| 15.204
| 15.273333
| 70,677,000
| 14.2922
| 13.3965
| 12.872507
| 12.706
| 13.563698
| 13.82262
| 15.259817
| 14.454184
| 14.356119
| 14.173626
| 13.590711
| 13.443402
| 13.272754
| 13.500254
| 13.762068
| 14.41037
| 14.611406
| 13.967651
| 13.653385
| 12.800506
| 13.04073
| 13.34357
| 14.32219
| 15.366019
| 15.23595
| 15.129978
| 14.962138
| 13.869256
| 12.37639
| 11.81415
| 12.194392
| 0.758673
| 0.499568
| 33.697638
| 38.886155
| 10.563034
| 14.505
| 12.606
| 11.8085
| 12.822667
| 81.670042
| 12.1
| 15.632
| 96.715736
| 96.874272
| 98.44193
| -3.284264
| 679,749,000
| 0.324781
| 11
| 14.686819
| 13.3965
| 1.092705
| 15.58191
| 11.21109
| 0.58019
| 13.637031
| 14.797412
| 12.476651
| 15.632
| 11.189333
| 13.410666
| 14.997333
| 14.761334
| 14.430668
| 15.327999
| 15.563999
| 14.583531
| 13.934901
| 13.410666
| 12.886432
| 12.140064
| 11.189333
| 15.632
| 0
| 0.206283
| 70,677,000
| 0
|
TSLA
| 2016-03-21T00:00:00
| 15.888
| 15.992
| 15.666667
| 15.689333
| 79,617,000
| 14.5124
| 13.598433
| 13.105253
| 12.736227
| 13.564702
| 13.837993
| 15.257283
| 14.740947
| 14.634642
| 14.437376
| 13.799556
| 13.631448
| 13.375313
| 13.563089
| 13.804165
| 14.425072
| 14.901551
| 14.204936
| 13.885346
| 12.92529
| 13.101896
| 13.384468
| 14.32844
| 15.757496
| 15.624521
| 15.499268
| 15.23152
| 14.190738
| 12.631644
| 11.963387
| 12.232828
| 0.839234
| 0.567501
| 35.635281
| 40.940012
| 9.972599
| 14.685
| 12.786
| 11.701
| 12.822667
| 90.330601
| 12.1
| 15.992
| 97.327849
| 96.510989
| 100.114464
| -2.672151
| 759,366,000
| 0.304871
| 12
| 14.688868
| 13.598433
| 1.162674
| 15.923781
| 11.273086
| 0.551095
| 13.851409
| 14.953599
| 12.749219
| 15.992
| 11.189333
| 13.590666
| 15.450667
| 15.269334
| 15.022667
| 15.697333
| 15.878666
| 14.85857
| 14.157381
| 13.590666
| 13.023952
| 12.217104
| 11.189333
| 15.992
| 0
| 0.215801
| 79,617,000
| 0
|
TSLA
| 2016-03-22T00:00:00
| 15.616
| 15.932667
| 15.504
| 15.814
| 64,740,000
| 14.723333
| 13.788533
| 13.316107
| 12.767213
| 13.566702
| 13.85392
| 15.252317
| 14.915958
| 14.813071
| 14.618702
| 13.964687
| 13.784105
| 13.463183
| 13.617113
| 13.840043
| 14.436923
| 15.102206
| 14.397086
| 14.07848
| 13.038222
| 13.155878
| 13.419676
| 14.33201
| 15.977111
| 15.871382
| 15.783115
| 15.483875
| 14.502408
| 12.896984
| 12.124767
| 12.276977
| 0.87109
| 0.628219
| 36.988394
| 38.834771
| 11.411127
| 14.685
| 13.133
| 11.594333
| 12.822667
| 84.500922
| 12.281333
| 15.992
| 89.867065
| 94.636883
| 80.743063
| -10.132935
| 694,626,000
| 0.296257
| 11
| 14.690152
| 13.788533
| 1.166371
| 16.121275
| 11.455791
| 0.548286
| 14.019466
| 15.116037
| 12.922894
| 15.992
| 11.189333
| 13.590666
| 15.848889
| 15.705778
| 15.523556
| 16.03111
| 16.174221
| 14.85857
| 14.157381
| 13.590666
| 13.023952
| 12.217104
| 11.189333
| 15.992
| 1
| 0.12286
| 0
| 64,740,000
|
TSLA
| 2016-03-23T00:00:00
| 14.838667
| 15.648667
| 14.802
| 15.491333
| 74,232,000
| 14.815733
| 13.9338
| 13.45984
| 12.786853
| 13.557698
| 13.860333
| 15.24108
| 14.9005
| 14.817725
| 14.652543
| 14.04414
| 13.865226
| 13.517123
| 13.649259
| 13.859818
| 14.44092
| 15.123176
| 14.497098
| 14.1956
| 13.119456
| 13.189351
| 13.439176
| 14.327894
| 15.779691
| 15.778114
| 15.808495
| 15.645252
| 14.773999
| 13.153615
| 12.287163
| 12.322801
| 0.824112
| 0.667398
| 36.556694
| 35.005886
| 18.460828
| 14.840333
| 13.218666
| 11.441333
| 12.822667
| 68.960175
| 13.16
| 15.992
| 59.274972
| 82.156629
| 48.253608
| -40.725028
| 620,394,000
| 0.197407
| 10
| 14.690387
| 13.9338
| 1.102317
| 16.138435
| 11.729165
| 0.545905
| 14.097485
| 15.189294
| 13.005675
| 15.992
| 11.68
| 13.836
| 15.684222
| 15.435778
| 15.255555
| 15.864445
| 16.112889
| 14.974368
| 14.344816
| 13.836
| 13.327184
| 12.602768
| 11.68
| 15.992
| 1
| 0.042782
| 0
| 74,232,000
|
TSLA
| 2016-03-24T00:00:00
| 15.183333
| 15.259333
| 14.333333
| 14.385333
| 74,413,500
| 14.9662
| 14.0682
| 13.622453
| 12.81056
| 13.55536
| 13.87108
| 15.231663
| 14.957066
| 14.884199
| 14.734203
| 14.147703
| 13.966618
| 13.582465
| 13.68963
| 13.886026
| 14.448307
| 15.190012
| 14.616102
| 14.328176
| 13.213435
| 13.23213
| 13.465374
| 14.327319
| 15.463538
| 15.564323
| 15.722732
| 15.751469
| 15.015731
| 13.405183
| 12.452883
| 12.371115
| 0.805409
| 0.695
| 35.229492
| 31.363705
| 21.805992
| 15.017334
| 13.412666
| 11.208833
| 12.822667
| 68.903051
| 13.16
| 15.992
| 71.445399
| 73.529145
| 36.040442
| -28.554601
| 694,807,500
| 0.191984
| 11
| 14.69117
| 14.0682
| 1.08137
| 16.230939
| 11.90546
| 0.572571
| 14.200899
| 15.346041
| 13.055756
| 15.992
| 12.1
| 14.046
| 15.096445
| 14.544222
| 14.249777
| 15.390889
| 15.943112
| 15.073488
| 14.505256
| 14.046
| 13.586744
| 12.932888
| 12.1
| 15.992
| 0
| 0.0741
| 74,413,500
| 0
|
TSLA
| 2016-03-28T00:00:00
| 15.350667
| 15.654
| 15
| 15.440667
| 58,885,500
| 15.117933
| 14.201267
| 13.792267
| 12.850493
| 13.554587
| 13.886633
| 15.22485
| 15.035786
| 14.969012
| 14.829044
| 14.257063
| 14.073084
| 13.651806
| 13.733341
| 13.915029
| 14.457286
| 15.259915
| 14.738241
| 14.461116
| 13.313047
| 13.279375
| 13.494673
| 14.328503
| 15.241479
| 15.378087
| 15.625866
| 15.818793
| 15.231462
| 13.652796
| 12.62175
| 12.422024
| 0.794925
| 0.714985
| 34.479951
| 33.489099
| 20.206905
| 15.046
| 13.412666
| 11.147333
| 12.822667
| 68.117848
| 13.378
| 15.992
| 75.465464
| 68.728612
| 47.24836
| -24.534536
| 753,693,000
| 0.16469
| 12
| 14.691997
| 14.201267
| 1.066405
| 16.334076
| 12.068457
| 0.560714
| 14.310401
| 15.431829
| 13.188972
| 15.992
| 12.1
| 14.046
| 14.925333
| 14.591333
| 13.999333
| 15.517333
| 15.851333
| 15.073488
| 14.505256
| 14.046
| 13.586744
| 12.932888
| 12.1
| 15.992
| 0
| 0.100508
| 0
| 58,885,500
|
TSLA
| 2016-03-29T00:00:00
| 15.342
| 15.492
| 15.022
| 15.326
| 60,214,500
| 15.2178
| 14.3286
| 13.931973
| 12.882427
| 13.557618
| 13.897527
| 15.217757
| 15.097029
| 15.036828
| 14.90796
| 14.355694
| 14.170693
| 13.718088
| 13.775674
| 13.943286
| 14.466089
| 15.300655
| 14.846883
| 14.580326
| 13.410753
| 13.326413
| 13.523492
| 14.329669
| 15.194598
| 15.276359
| 15.544678
| 15.854741
| 15.419973
| 13.893958
| 12.791555
| 12.474959
| 0.776962
| 0.72738
| 33.783948
| 31.69052
| 19.121665
| 15.162666
| 13.590666
| 11.128333
| 12.822667
| 70.746044
| 13.378
| 15.992
| 75.133903
| 74.014922
| 40.939171
| -24.866097
| 693,478,500
| 0.193419
| 11
| 14.692829
| 14.3286
| 1.041444
| 16.411488
| 12.245712
| 0.569047
| 14.408648
| 15.546743
| 13.270553
| 15.992
| 12.1
| 14.046
| 15.334889
| 15.015778
| 14.680889
| 15.669778
| 15.988889
| 15.073488
| 14.505256
| 14.046
| 13.586744
| 12.932888
| 12.1
| 15.992
| 1
| 0.022583
| 60,214,500
| 0
|
TSLA
| 2016-03-30T00:00:00
| 15.126
| 15.7
| 15.1
| 15.672667
| 60,495,000
| 15.2748
| 14.463733
| 14.064453
| 12.911627
| 13.559724
| 13.909887
| 15.209823
| 15.102823
| 15.053041
| 14.941505
| 14.425722
| 14.244178
| 13.773301
| 13.811209
| 13.966706
| 14.472655
| 15.283964
| 14.922825
| 14.672174
| 13.498737
| 13.367686
| 13.547818
| 14.328756
| 15.193423
| 15.19894
| 15.42029
| 15.851675
| 15.576228
| 14.122866
| 12.958631
| 12.52851
| 0.736802
| 0.729265
| 33.395484
| 31.89516
| 17.806887
| 15.162666
| 13.590666
| 11.191333
| 12.822667
| 64.313853
| 13.378
| 15.992
| 66.870718
| 72.490028
| 36.669017
| -33.129282
| 632,983,500
| 0.191706
| 10
| 14.693386
| 14.463733
| 0.952783
| 16.369298
| 12.558168
| 0.579666
| 14.476967
| 15.6363
| 13.317635
| 15.992
| 12.1
| 14.046
| 15.285333
| 15.078667
| 14.815334
| 15.548666
| 15.755333
| 15.073488
| 14.505256
| 14.046
| 13.586744
| 12.932888
| 12.1
| 15.992
| 1
| -0.044155
| 0
| 60,495,000
|
TSLA
| 2016-03-31T00:00:00
| 15.318
| 15.828
| 15.000667
| 15.289333
| 120,193,500
| 15.327067
| 14.601833
| 14.19984
| 12.945027
| 13.562124
| 13.908647
| 15.202953
| 15.145859
| 15.101215
| 14.999427
| 14.506838
| 14.32678
| 13.833877
| 13.850862
| 13.993464
| 14.481067
| 15.291818
| 15.004184
| 14.768601
| 13.593104
| 13.413956
| 13.575702
| 14.329832
| 15.226452
| 15.208898
| 15.319773
| 15.833929
| 15.70927
| 14.342402
| 13.124244
| 12.583061
| 0.712258
| 0.725863
| 33.192429
| 30.373594
| 16.15718
| 15.162666
| 13.590666
| 11.249833
| 12.822667
| 69.574912
| 13.688667
| 15.992
| 70.738057
| 70.914226
| 33.865676
| -29.261943
| 753,177,000
| 0.114166
| 11
| 14.694976
| 14.601833
| 0.857075
| 16.315984
| 12.887682
| 0.578666
| 14.557066
| 15.714399
| 13.399733
| 15.992
| 12.281333
| 14.136666
| 15.308667
| 14.917334
| 14.708667
| 15.517333
| 15.908666
| 15.116282
| 14.574525
| 14.136666
| 13.698808
| 13.075416
| 12.281333
| 15.992
| 0
| -0.000996
| 120,193,500
| 0
|
TSLA
| 2016-04-01T00:00:00
| 15.839333
| 16.526667
| 15.55
| 16.322001
| 239,962,500
| 15.4018
| 14.741333
| 14.3336
| 12.99688
| 13.580409
| 13.912527
| 15.197777
| 15.284553
| 15.235418
| 15.128643
| 14.627974
| 14.44313
| 13.912522
| 13.90319
| 14.030016
| 14.494582
| 15.384958
| 15.122041
| 14.894716
| 13.706606
| 13.473883
| 13.613933
| 14.336165
| 15.417064
| 15.372003
| 15.366333
| 15.837878
| 15.837755
| 14.561182
| 13.293193
| 12.640253
| 0.726499
| 0.725991
| 33.764385
| 33.863235
| 14.101751
| 15.43
| 14.103333
| 11.2825
| 12.822667
| 72.024599
| 14.042667
| 16.526667
| 72.329538
| 69.979438
| 52.45496
| -27.670462
| 993,139,500
| 0.003023
| 12
| 14.700765
| 14.741333
| 0.817214
| 16.375761
| 13.106906
| 0.644809
| 14.679186
| 15.968805
| 13.389568
| 16.526667
| 13.16
| 14.843333
| 15.382222
| 14.936444
| 14.554889
| 15.763778
| 16.209556
| 15.732133
| 15.2406
| 14.843333
| 14.446067
| 13.880467
| 13.16
| 16.526667
| 0
| 0.035911
| 0
| 239,962,500
|
TSLA
| 2016-04-04T00:00:00
| 16.466
| 16.808001
| 16.242666
| 16.608
| 202,129,500
| 15.4968
| 14.8945
| 14.484667
| 13.059573
| 13.605662
| 13.92228
| 15.193303
| 15.520843
| 15.45916
| 15.33439
| 14.795067
| 14.598735
| 14.012659
| 13.970632
| 14.078253
| 14.514198
| 15.578448
| 15.286295
| 15.058747
| 13.84265
| 13.549819
| 13.664497
| 14.348784
| 15.858212
| 15.744338
| 15.630151
| 15.902342
| 15.979813
| 14.788641
| 13.470968
| 12.702019
| 0.779368
| 0.736666
| 34.557311
| 33.386386
| 12.706606
| 15.570667
| 14.454
| 11.312833
| 12.822667
| 72.723386
| 14.1
| 16.808001
| 87.370719
| 76.812771
| 69.184484
| -12.629281
| 1,195,269,000
| -0.027993
| 13
| 14.708255
| 14.8945
| 0.839868
| 16.574235
| 13.214765
| 0.670095
| 14.849359
| 16.189549
| 13.509169
| 16.808001
| 13.16
| 14.984
| 15.972
| 15.417333
| 14.995333
| 16.393999
| 16.948666
| 15.947072
| 15.414464
| 14.984
| 14.553536
| 13.940672
| 13.16
| 16.808001
| 0
| 0.067286
| 0
| 202,129,500
|
TSLA
| 2016-04-05T00:00:00
| 17.031334
| 17.104
| 16
| 16.033333
| 149,230,500
| 15.611133
| 15.061767
| 14.654107
| 13.130133
| 13.636222
| 13.942373
| 15.191163
| 15.822941
| 15.74501
| 15.595459
| 14.998364
| 14.785858
| 14.131038
| 14.051177
| 14.13673
| 14.539244
| 15.857455
| 15.489803
| 15.254644
| 13.998406
| 13.639969
| 13.726063
| 14.367073
| 16.506614
| 16.297719
| 16.068492
| 16.050964
| 16.145056
| 15.031016
| 13.662126
| 12.769991
| 0.857006
| 0.760734
| 35.553416
| 32.674455
| 11.330719
| 15.718667
| 14.602
| 11.544333
| 12.822667
| 74.638366
| 14.333333
| 17.104
| 97.377304
| 85.69252
| 72.218193
| -2.622696
| 1,344,499,500
| 0.035628
| 14
| 14.71551
| 15.061767
| 0.916176
| 16.894119
| 13.229414
| 0.713381
| 15.057166
| 16.483928
| 13.630404
| 17.104
| 13.378
| 15.241
| 16.505555
| 16.20311
| 15.940221
| 16.768445
| 17.07089
| 16.224664
| 15.680668
| 15.241
| 14.801332
| 14.175364
| 13.378
| 17.104
| 0
| 0.093776
| 149,230,500
| 0
|
TSLA
| 2016-04-06T00:00:00
| 17.694668
| 17.849333
| 16.896667
| 16.931334
| 175,582,500
| 15.819
| 15.271167
| 14.86496
| 13.222187
| 13.663698
| 13.974987
| 15.192133
| 16.197286
| 16.099493
| 15.918414
| 15.243482
| 15.009613
| 14.270788
| 14.147058
| 14.207184
| 14.570641
| 16.236279
| 15.740556
| 15.488533
| 14.177407
| 13.74677
| 13.800365
| 14.391983
| 17.2692
| 16.99556
| 16.650143
| 16.304766
| 16.344352
| 15.293068
| 13.872054
| 12.846046
| 0.960982
| 0.800784
| 37.036576
| 36.840015
| 10.294797
| 16.091333
| 14.974667
| 11.659666
| 12.822667
| 76.612424
| 14.333333
| 17.849333
| 95.601109
| 93.449711
| 95.898821
| -4.398891
| 1,520,082,000
| 0.12757
| 15
| 14.726416
| 15.271167
| 1.01528
| 17.301726
| 13.240607
| 0.754952
| 15.308357
| 16.818261
| 13.798452
| 17.849333
| 13.378
| 15.613667
| 16.711778
| 16.319556
| 15.607778
| 17.423556
| 17.815778
| 16.794098
| 16.141284
| 15.613667
| 15.086049
| 14.334865
| 13.378
| 17.849333
| 0
| 0.115955
| 175,582,500
| 0
|
TSLA
| 2016-04-07T00:00:00
| 17.146667
| 17.955999
| 16.967333
| 17.763332
| 132,843,000
| 16.0498
| 15.432767
| 15.048587
| 13.30704
| 13.684862
| 14.0004
| 15.19127
| 16.387163
| 16.289889
| 16.107376
| 15.416499
| 15.174002
| 14.383568
| 14.225995
| 14.265392
| 14.596273
| 16.477673
| 15.919175
| 15.664049
| 14.331308
| 13.838427
| 13.863171
| 14.411431
| 17.698788
| 17.471036
| 17.124897
| 16.5774
| 16.550413
| 15.557852
| 14.092024
| 12.927094
| 0.987779
| 0.838183
| 38.485103
| 34.424904
| 9.3404
| 16.478
| 15.028
| 11.7245
| 12.822667
| 68.027616
| 14.333333
| 17.955999
| 77.659221
| 90.212545
| 82.765582
| -22.340779
| 1,387,239,000
| 0.057351
| 14
| 14.733101
| 15.432767
| 1.044791
| 17.522349
| 13.343184
| 0.785095
| 15.483434
| 17.053624
| 13.913244
| 17.955999
| 13.378
| 15.667
| 17.480223
| 17.111113
| 16.527557
| 18.063778
| 18.432888
| 16.875592
| 16.207204
| 15.667
| 15.126796
| 14.357692
| 13.378
| 17.955999
| 1
| 0.034339
| 0
| 132,843,000
|
TSLA
| 2016-04-08T00:00:00
| 16.671333
| 17.388
| 16.534666
| 17.366667
| 110,458,500
| 16.1986
| 15.5824
| 15.193467
| 13.389707
| 13.702293
| 14.025153
| 15.185403
| 16.443997
| 16.359242
| 16.194139
| 15.530575
| 15.289181
| 14.473284
| 14.290346
| 14.313034
| 14.616921
| 16.590679
| 16.037133
| 15.788876
| 14.463241
| 13.917018
| 13.916061
| 14.426158
| 17.638033
| 17.559746
| 17.36672
| 16.807769
| 16.741372
| 15.812021
| 14.313995
| 13.010613
| 0.959598
| 0.862466
| 38.810193
| 31.693791
| 12.621923
| 16.478333
| 15.118666
| 11.657
| 12.822667
| 60.046377
| 14.333333
| 17.955999
| 64.538107
| 79.266146
| 55.729563
| -35.461893
| 1,276,780,500
| 0.029171
| 13
| 14.737542
| 15.5824
| 0.993388
| 17.569175
| 13.595625
| 0.807476
| 15.596567
| 17.21152
| 13.981615
| 17.955999
| 13.688667
| 15.822333
| 17.356667
| 16.757334
| 16.368
| 17.746
| 18.345333
| 16.948909
| 16.325879
| 15.822333
| 15.318788
| 14.601876
| 13.688667
| 17.955999
| 1
| -0.035614
| 0
| 110,458,500
|
TSLA
| 2016-04-11T00:00:00
| 16.661333
| 17.266001
| 16.353333
| 16.733334
| 137,425,500
| 16.329667
| 15.7238
| 15.323813
| 13.47
| 13.717724
| 14.05364
| 15.18032
| 16.487464
| 16.414168
| 16.266015
| 15.633371
| 15.394731
| 14.55909
| 14.352741
| 14.359535
| 14.637263
| 16.674812
| 16.139889
| 15.901789
| 14.59154
| 13.994888
| 13.968262
| 14.440844
| 17.277294
| 17.364919
| 17.405688
| 16.986885
| 16.911396
| 16.052162
| 14.535876
| 13.096181
| 0.925786
| 0.87513
| 38.709962
| 29.040139
| 13.228664
| 16.478333
| 15.558
| 11.763833
| 12.822667
| 57.176442
| 14.333333
| 17.955999
| 64.262061
| 68.819796
| 45.590486
| -35.737939
| 1,139,355,000
| 0.004393
| 12
| 14.743011
| 15.7238
| 0.930607
| 17.585013
| 13.862587
| 0.838667
| 15.697974
| 17.375307
| 14.02064
| 17.955999
| 14.042667
| 15.999333
| 16.864667
| 16.341333
| 16.011332
| 17.194667
| 17.718001
| 17.032453
| 16.461107
| 15.999333
| 15.53756
| 14.88012
| 14.042667
| 17.955999
| 1
| -0.095247
| 0
| 137,425,500
|
TSLA
| 2016-04-12T00:00:00
| 16.521334
| 16.786667
| 16.242001
| 16.633333
| 86,448,000
| 16.4476
| 15.8327
| 15.437227
| 13.545493
| 13.733609
| 14.07598
| 15.17333
| 16.494238
| 16.433653
| 16.305295
| 15.714095
| 15.481393
| 14.636041
| 14.409809
| 14.402343
| 14.65601
| 16.709661
| 16.215845
| 15.993906
| 14.711201
| 14.068667
| 14.017128
| 14.454187
| 16.836469
| 17.033416
| 17.293076
| 17.09818
| 17.052279
| 16.272883
| 14.754505
| 13.182951
| 0.877576
| 0.875619
| 38.367968
| 27.557253
| 13.596919
| 16.478333
| 15.558
| 11.949167
| 12.822667
| 58.612379
| 14.333333
| 17.955999
| 60.397521
| 63.065896
| 31.116503
| -39.602479
| 1,052,907,000
| -0.008932
| 11
| 14.746185
| 15.8327
| 0.886974
| 17.606648
| 14.058752
| 0.846953
| 15.776389
| 17.470294
| 14.082484
| 17.955999
| 14.1
| 16.028
| 16.760222
| 16.254443
| 15.847554
| 17.167112
| 17.67289
| 17.045984
| 16.483008
| 16.028
| 15.572992
| 14.925184
| 14.1
| 17.955999
| 1
| -0.145756
| 0
| 86,448,000
|
TSLA
| 2016-04-13T00:00:00
| 16.968666
| 17.033333
| 16.488667
| 16.567333
| 73,884,000
| 16.631867
| 15.953333
| 15.575707
| 13.62228
| 13.75568
| 14.103
| 15.169143
| 16.589124
| 16.530928
| 16.407352
| 15.828147
| 15.595798
| 14.727516
| 14.477147
| 14.453162
| 14.679022
| 16.8044
| 16.324032
| 16.111709
| 14.845443
| 14.1538
| 14.074408
| 14.472052
| 16.666168
| 16.816926
| 17.178615
| 17.185189
| 17.175868
| 16.479983
| 14.97322
| 13.272398
| 0.865489
| 0.873593
| 38.319723
| 28.481442
| 12.888181
| 16.753
| 15.667
| 12.138166
| 12.822667
| 71.619964
| 14.333333
| 17.955999
| 72.745674
| 65.801752
| 40.983351
| -27.254326
| 1,126,791,000
| -0.000805
| 12
| 14.74957
| 15.953333
| 0.868063
| 17.68946
| 14.217207
| 0.825381
| 15.889939
| 17.540701
| 14.239177
| 17.955999
| 14.333333
| 16.144666
| 16.516667
| 16.246667
| 15.972001
| 16.791334
| 17.061333
| 17.10105
| 16.572141
| 16.144666
| 15.717192
| 15.108584
| 14.333333
| 17.955999
| 0
| -0.088213
| 73,884,000
| 0
|
TSLA
| 2016-04-14T00:00:00
| 16.790667
| 17.122667
| 16.736668
| 16.866667
| 61,983,000
| 16.779133
| 16.0531
| 15.690747
| 13.714387
| 13.774604
| 14.123527
| 15.165757
| 16.629432
| 16.578153
| 16.466323
| 15.915649
| 15.687711
| 14.808424
| 14.538029
| 14.499449
| 14.700033
| 16.833273
| 16.403778
| 16.205167
| 14.969693
| 14.233668
| 14.12763
| 14.488186
| 16.659852
| 16.712864
| 17.041701
| 17.244178
| 17.275726
| 16.668261
| 15.188045
| 13.363158
| 0.831957
| 0.865266
| 38.371816
| 28.277219
| 12.39508
| 16.978
| 15.667
| 12.260833
| 12.822667
| 66.886116
| 15
| 17.955999
| 60.577367
| 64.573521
| 39.704731
| -39.422633
| 1,064,808,000
| -0.041495
| 11
| 14.752175
| 16.0531
| 0.842247
| 17.737595
| 14.368605
| 0.78681
| 15.975723
| 17.549342
| 14.402103
| 17.955999
| 14.333333
| 16.144666
| 16.830222
| 16.627111
| 16.285556
| 17.171777
| 17.374888
| 17.10105
| 16.572141
| 16.144666
| 15.717192
| 15.108584
| 14.333333
| 17.955999
| 1
| -0.138572
| 0
| 61,983,000
|
TSLA
| 2016-04-15T00:00:00
| 16.967333
| 16.973333
| 16.608
| 16.754
| 56,286,000
| 16.891933
| 16.146867
| 15.822293
| 13.822427
| 13.797324
| 14.145333
| 15.161173
| 16.697012
| 16.648913
| 16.543402
| 16.011256
| 15.786144
| 14.893087
| 14.601958
| 14.548318
| 14.722593
| 16.867491
| 16.490848
| 16.303366
| 15.09726
| 14.317687
| 14.183943
| 14.506112
| 16.782679
| 16.754474
| 16.947118
| 17.29326
| 17.359586
| 16.841055
| 15.398996
| 13.455463
| 0.810297
| 0.854272
| 38.095752
| 27.215881
| 13.251748
| 16.978
| 15.667
| 12.365833
| 12.822667
| 66.950922
| 15.000667
| 17.955999
| 66.546355
| 66.623132
| 35.127262
| -33.453645
| 1,121,094,000
| -0.029063
| 12
| 14.754739
| 16.146867
| 0.833966
| 17.814799
| 14.478934
| 0.766191
| 16.070162
| 17.602543
| 14.537781
| 17.955999
| 14.333333
| 16.144666
| 16.883334
| 16.644
| 16.497334
| 17.03
| 17.269334
| 17.10105
| 16.572141
| 16.144666
| 15.717192
| 15.108584
| 14.333333
| 17.955999
| 0
| -0.080936
| 56,286,000
| 0
|
TSLA
| 2016-04-18T00:00:00
| 16.925333
| 17.220667
| 16.777332
| 16.815332
| 64,071,000
| 16.937867
| 16.217333
| 15.945973
| 13.92716
| 13.81216
| 14.167913
| 15.156083
| 16.742676
| 16.699171
| 16.60216
| 16.094354
| 15.873774
| 14.972783
| 14.6631
| 14.595387
| 14.744511
| 16.873564
| 16.564987
| 16.388215
| 15.218942
| 14.400003
| 14.238992
| 14.523666
| 16.896548
| 16.837057
| 16.897455
| 17.321443
| 17.430099
| 16.998483
| 15.60398
| 13.54867
| 0.780742
| 0.839566
| 38.135711
| 28.551893
| 12.632135
| 17.099
| 15.822333
| 12.4855
| 12.822667
| 66.486186
| 15.000667
| 17.955999
| 65.125201
| 64.082974
| 39.644367
| -34.874799
| 1,057,023,000
| -0.054914
| 11
| 14.757596
| 16.217333
| 0.83739
| 17.892113
| 14.542554
| 0.764286
| 16.151607
| 17.680178
| 14.623035
| 17.955999
| 14.333333
| 16.144666
| 16.849555
| 16.725777
| 16.484222
| 17.091111
| 17.214889
| 17.10105
| 16.572141
| 16.144666
| 15.717192
| 15.108584
| 14.333333
| 17.955999
| 1
| -0.131253
| 64,071,000
| 0
|
TSLA
| 2016-04-19T00:00:00
| 16.491333
| 16.958
| 16.083332
| 16.874666
| 95,362,500
| 16.883867
| 16.2475
| 16.031893
| 14.040187
| 13.820409
| 14.18766
| 15.1452
| 16.692408
| 16.661382
| 16.58511
| 16.130443
| 15.921278
| 15.032334
| 14.711211
| 14.632931
| 14.761892
| 16.792376
| 16.591083
| 16.430166
| 15.319498
| 14.470508
| 14.285
| 14.536952
| 16.830765
| 16.814546
| 16.817198
| 17.29128
| 17.476424
| 17.135211
| 15.797564
| 13.640594
| 0.714069
| 0.814467
| 36.581767
| 25.971745
| 18.660722
| 17.019666
| 15.999333
| 12.4855
| 12.822667
| 63.598932
| 15.000667
| 17.955999
| 50.439883
| 60.703813
| 14.434542
| -49.560117
| 961,660,500
| -0.071231
| 10
| 14.760985
| 16.2475
| 0.835767
| 17.919034
| 14.575966
| 0.783905
| 16.183961
| 17.751772
| 14.616151
| 17.955999
| 14.333333
| 16.144666
| 16.974444
| 16.728221
| 16.531109
| 17.171556
| 17.417779
| 17.10105
| 16.572141
| 16.144666
| 15.717192
| 15.108584
| 14.333333
| 17.955999
| 1
| -0.173618
| 0
| 95,362,500
|
TSLA
| 2016-04-20T00:00:00
| 16.664667
| 16.910667
| 16.1
| 16.417334
| 77,911,500
| 16.780867
| 16.299933
| 16.11624
| 14.17616
| 13.829262
| 14.208807
| 15.135283
| 16.68686
| 16.66198
| 16.59735
| 16.179009
| 15.978462
| 15.096347
| 14.762618
| 14.673163
| 14.780825
| 16.752521
| 16.630813
| 16.478841
| 15.422419
| 14.545357
| 14.33405
| 14.552071
| 16.724284
| 16.745501
| 16.747559
| 17.223433
| 17.506131
| 17.256702
| 15.981778
| 13.731523
| 0.667521
| 0.785078
| 35.13882
| 23.822976
| 17.11683
| 16.735666
| 16.028
| 12.599833
| 12.822667
| 63.46308
| 15.55
| 17.955999
| 46.32865
| 53.964578
| 15.828784
| -53.67135
| 1,039,572,000
| -0.04165
| 11
| 14.764021
| 16.299933
| 0.826912
| 17.953756
| 14.64611
| 0.782715
| 16.229743
| 17.795172
| 14.664314
| 17.955999
| 14.333333
| 16.144666
| 16.510888
| 16.063777
| 15.63622
| 16.938445
| 17.385557
| 17.10105
| 16.572141
| 16.144666
| 15.717192
| 15.108584
| 14.333333
| 17.955999
| 0
| -0.108972
| 77,911,500
| 0
|
TSLA
| 2016-04-21T00:00:00
| 16.552668
| 16.726667
| 16.460667
| 16.599333
| 41,746,500
| 16.721467
| 16.385633
| 16.186533
| 14.309547
| 13.851378
| 14.22124
| 15.128753
| 16.660021
| 16.642105
| 16.590475
| 16.212978
| 16.022632
| 15.153458
| 14.809725
| 14.710381
| 14.798456
| 16.71103
| 16.654883
| 16.512412
| 15.515615
| 14.617025
| 14.380463
| 14.566175
| 16.591763
| 16.646738
| 16.672113
| 17.123628
| 17.51778
| 17.361771
| 16.155873
| 13.82062
| 0.614511
| 0.750964
| 33.79894
| 23.146278
| 16.630622
| 16.674666
| 16.144666
| 12.720166
| 12.822667
| 57.767148
| 16
| 17.955999
| 28.255
| 41.674511
| 13.153607
| -71.745
| 997,825,500
| -0.015885
| 10
| 14.765548
| 16.385633
| 0.753013
| 17.89166
| 14.879607
| 0.715381
| 16.260498
| 17.69126
| 14.829735
| 17.955999
| 14.333333
| 16.144666
| 16.558445
| 16.206223
| 15.747778
| 17.01689
| 17.369112
| 17.10105
| 16.572141
| 16.144666
| 15.717192
| 15.108584
| 14.333333
| 17.955999
| 1
| -0.153154
| 0
| 41,746,500
|
TSLA
| 2016-04-22T00:00:00
| 16.916668
| 16.933332
| 16.380667
| 16.592667
| 56,794,500
| 16.746
| 16.4723
| 16.25952
| 14.45632
| 13.878329
| 14.236
| 15.12835
| 16.711351
| 16.692025
| 16.640659
| 16.27695
| 16.091404
| 15.222603
| 14.86517
| 14.75407
| 14.819532
| 16.746522
| 16.705457
| 16.568577
| 15.617855
| 14.697691
| 14.433838
| 14.583965
| 16.619808
| 16.648888
| 16.671087
| 17.036474
| 17.523645
| 17.457843
| 16.323781
| 13.909168
| 0.595013
| 0.719774
| 32.89152
| 23.997719
| 15.636795
| 16.651999
| 16.144666
| 13.060167
| 12.816666
| 55.204823
| 16
| 17.955999
| 46.864429
| 40.482693
| 18.485671
| -53.135571
| 1,054,620,000
| -0.020303
| 11
| 14.768043
| 16.4723
| 0.705609
| 17.883519
| 15.061082
| 0.685667
| 16.32299
| 17.694324
| 14.951656
| 17.955999
| 15
| 16.478
| 16.580001
| 16.433334
| 16.314
| 16.699334
| 16.846001
| 17.258384
| 16.826808
| 16.478
| 16.129192
| 15.632584
| 15
| 17.955999
| 0
| -0.090165
| 56,794,500
| 0
|
TSLA
| 2016-04-25T00:00:00
| 16.788
| 17.158667
| 16.717333
| 16.867332
| 55,054,500
| 16.758667
| 16.544167
| 16.3104
| 14.591453
| 13.907467
| 14.250373
| 15.126317
| 16.72668
| 16.709475
| 16.663327
| 16.323409
| 16.144988
| 15.283991
| 14.915771
| 14.794346
| 14.839119
| 16.754158
| 16.735524
| 16.609229
| 15.709294
| 14.774261
| 14.484373
| 14.600479
| 16.703737
| 16.685843
| 16.691736
| 16.965365
| 17.521928
| 17.542023
| 16.48318
| 13.996576
| 0.562691
| 0.688357
| 32.398872
| 25.320391
| 14.872475
| 16.651999
| 16.144666
| 13.269
| 12.414333
| 46.874459
| 16.083332
| 17.955999
| 37.62911
| 37.582846
| 24.015487
| -62.37089
| 999,565,500
| -0.040595
| 10
| 14.770312
| 16.544167
| 0.656871
| 17.857909
| 15.230424
| 0.638334
| 16.367277
| 17.643944
| 15.09061
| 17.955999
| 15.000667
| 16.478333
| 16.743556
| 16.553779
| 16.19089
| 17.106445
| 17.296221
| 17.258541
| 16.827062
| 16.478333
| 16.129604
| 15.633108
| 15.000667
| 17.955999
| 1
| -0.135858
| 0
| 55,054,500
|
TSLA
| 2016-04-26T00:00:00
| 16.916
| 17.048668
| 16.625999
| 16.803333
| 48,357,000
| 16.798133
| 16.622867
| 16.35152
| 14.728387
| 13.941324
| 14.261407
| 15.124513
| 16.764544
| 16.747025
| 16.7022
| 16.377281
| 16.204297
| 15.347992
| 14.968409
| 14.836359
| 14.859785
| 16.782764
| 16.770937
| 16.655814
| 15.800452
| 14.853433
| 14.537157
| 14.618286
| 16.82588
| 16.779983
| 16.744734
| 16.926438
| 17.518267
| 17.61728
| 16.634868
| 14.083464
| 0.541167
| 0.658919
| 31.70393
| 24.105171
| 15.195774
| 16.651999
| 16.144666
| 13.5555
| 12.517666
| 38.403486
| 16.083332
| 17.955999
| 44.464294
| 42.985944
| 17.41254
| -55.535706
| 1,047,922,500
| -0.042677
| 11
| 14.772427
| 16.622867
| 0.596803
| 17.816472
| 15.429261
| 0.600477
| 16.419536
| 17.62049
| 15.218583
| 17.955999
| 15.000667
| 16.478333
| 16.888
| 16.617333
| 16.446666
| 17.058667
| 17.329334
| 17.258541
| 16.827062
| 16.478333
| 16.129604
| 15.633108
| 15.000667
| 17.955999
| 0
| -0.074246
| 48,357,000
| 0
|
TSLA
| 2016-04-27T00:00:00
| 16.764668
| 17
| 16.626667
| 16.85
| 48,087,000
| 16.777734
| 16.7048
| 16.397467
| 14.856787
| 13.977298
| 14.274393
| 15.12095
| 16.764569
| 16.750233
| 16.71181
| 16.412498
| 16.247402
| 15.403548
| 15.015679
| 14.874543
| 14.878739
| 16.776679
| 16.784442
| 16.687594
| 15.880307
| 14.927732
| 14.586727
| 14.634606
| 16.87307
| 16.831744
| 16.77652
| 16.897309
| 17.510472
| 17.681134
| 16.776428
| 14.169516
| 0.506064
| 0.628348
| 31.058626
| 23.052753
| 14.532335
| 16.651999
| 16.144666
| 13.7355
| 12.697666
| 43.548751
| 16.083332
| 17.388
| 52.222882
| 44.772095
| 7.361217
| -47.777118
| 999,835,500
| -0.021935
| 10
| 14.774378
| 16.7048
| 0.481911
| 17.668623
| 15.740977
| 0.556524
| 16.452406
| 17.565454
| 15.339357
| 17.955999
| 15.000667
| 16.478333
| 16.863556
| 16.678444
| 16.440887
| 17.101112
| 17.286224
| 17.258541
| 16.827062
| 16.478333
| 16.129604
| 15.633108
| 15.000667
| 17.955999
| 1
| -0.121196
| 0
| 48,087,000
|
TSLA
| 2016-04-28T00:00:00
| 16.514
| 16.895332
| 16.496
| 16.656668
| 37,785,000
| 16.750067
| 16.7646
| 16.46448
| 14.96216
| 14.012729
| 14.284393
| 15.11497
| 16.714455
| 16.707282
| 16.681378
| 16.421725
| 16.26791
| 15.447095
| 15.055108
| 14.907008
| 14.89501
| 16.728728
| 16.76627
| 16.696558
| 15.945295
| 14.994487
| 14.631075
| 14.648468
| 16.780057
| 16.787054
| 16.753992
| 16.853808
| 17.493148
| 17.73032
| 16.90524
| 14.25389
| 0.452798
| 0.593238
| 30.091867
| 21.948895
| 15.403297
| 16.651999
| 16.144666
| 13.909
| 12.697666
| 47.124756
| 16.083332
| 17.266001
| 36.414922
| 44.367366
| -10.32983
| -63.585078
| 962,050,500
| -0.026135
| 9
| 14.775715
| 16.7646
| 0.3594
| 17.483401
| 16.0458
| 0.524096
| 16.458272
| 17.506463
| 15.410081
| 17.955999
| 15.55
| 16.753
| 16.797112
| 16.594223
| 16.423779
| 16.967556
| 17.170444
| 17.388184
| 17.036908
| 16.753
| 16.469092
| 16.064884
| 15.55
| 17.955999
| 1
| -0.160733
| 0
| 37,785,000
|
TSLA
| 2016-04-29T00:00:00
| 16.050667
| 16.562
| 15.854
| 16.542667
| 81,207,000
| 16.6584
| 16.775167
| 16.499174
| 15.060813
| 14.040098
| 14.291313
| 15.10751
| 16.581698
| 16.587897
| 16.584345
| 16.387993
| 16.251199
| 15.470764
| 15.081307
| 14.929654
| 14.906509
| 16.601564
| 16.698276
| 16.664726
| 15.987982
| 15.048117
| 14.666051
| 14.657778
| 16.495109
| 16.563441
| 16.607062
| 16.759062
| 17.452558
| 17.75848
| 17.016892
| 14.334847
| 0.368944
| 0.548379
| 28.215503
| 20.110273
| 21.708929
| 16.506333
| 16.144666
| 14.0295
| 12.697666
| 40.426426
| 15.854
| 17.220667
| 14.390246
| 34.342683
| -51.384526
| -85.609754
| 880,843,500
| 0.005966
| 8
| 14.777818
| 16.775167
| 0.332894
| 17.440955
| 16.109379
| 0.509476
| 16.419452
| 17.438405
| 15.4005
| 17.955999
| 15.854
| 16.905
| 16.635111
| 16.374889
| 16.235779
| 16.774221
| 17.034443
| 17.459928
| 17.153036
| 16.905
| 16.656964
| 16.303828
| 15.854
| 17.955999
| 1
| -0.193734
| 0
| 81,207,000
|
TSLA
| 2016-05-02T00:00:00
| 16.120001
| 16.212667
| 15.654667
| 16.1
| 57,658,500
| 16.577867
| 16.757867
| 16.529947
| 15.161107
| 14.076978
| 14.298427
| 15.099217
| 16.489358
| 16.502825
| 16.512908
| 16.36363
| 16.241107
| 15.496225
| 15.108641
| 14.953226
| 14.918584
| 16.503673
| 16.63588
| 16.635559
| 16.029519
| 15.102851
| 14.702263
| 14.667853
| 16.193566
| 16.308099
| 16.420184
| 16.637676
| 17.393922
| 17.768614
| 17.11344
| 14.412892
| 0.304573
| 0.499618
| 26.86651
| 18.775357
| 22.639164
| 16.406667
| 16.478
| 14.215
| 12.697666
| 43.565636
| 15.654667
| 17.220667
| 29.714811
| 26.839993
| -66.119973
| -70.285189
| 938,502,000
| 0.055596
| 9
| 14.779388
| 16.757867
| 0.357861
| 17.473588
| 16.042146
| 0.510429
| 16.390933
| 17.411791
| 15.370076
| 17.955999
| 15.654667
| 16.805333
| 16.155556
| 15.749111
| 15.447556
| 16.457111
| 16.863556
| 17.412885
| 17.07689
| 16.805333
| 16.533776
| 16.147152
| 15.654667
| 17.955999
| 0
| -0.12098
| 57,658,500
| 0
|
TSLA
| 2016-05-03T00:00:00
| 15.488
| 15.927333
| 15.441333
| 15.824
| 64,533,000
| 16.477534
| 16.6807
| 16.535787
| 15.23388
| 14.100213
| 14.30216
| 15.085103
| 16.289087
| 16.318311
| 16.35523
| 16.284027
| 16.183175
| 15.495902
| 15.118624
| 14.963815
| 14.924249
| 16.305516
| 16.51494
| 16.555409
| 16.042338
| 15.139983
| 14.725819
| 14.671721
| 15.79985
| 15.943476
| 16.1233
| 16.455006
| 17.301563
| 17.751786
| 17.189315
| 14.485688
| 0.200253
| 0.439745
| 26.014811
| 17.273516
| 23.342681
| 16.3
| 16.478333
| 14.229333
| 12.697666
| 27.588321
| 15.441333
| 17.220667
| 2.622728
| 15.575929
| -98.296994
| -97.377272
| 873,969,000
| -0.057624
| 8
| 14.780315
| 16.6807
| 0.450258
| 17.581215
| 15.780185
| 0.52
| 16.30494
| 17.34494
| 15.264939
| 17.955999
| 15.441333
| 16.698666
| 15.995778
| 15.778889
| 15.437778
| 16.33689
| 16.553779
| 17.362538
| 16.995397
| 16.698666
| 16.401935
| 15.979471
| 15.441333
| 17.955999
| 1
| -0.158171
| 0
| 64,533,000
|
TSLA
| 2016-05-04T00:00:00
| 14.837333
| 15.630667
| 14.693333
| 15.352667
| 130,507,500
| 16.2948
| 16.537833
| 16.52424
| 15.294347
| 14.115831
| 14.300853
| 15.065203
| 15.998736
| 16.049042
| 16.121707
| 16.152509
| 16.079649
| 15.470076
| 15.111222
| 14.961311
| 14.923385
| 16.007297
| 16.339381
| 16.424759
| 16.026787
| 15.159381
| 14.736416
| 14.669256
| 15.277714
| 15.451931
| 15.693461
| 16.192502
| 17.163867
| 17.699882
| 17.239337
| 14.551132
| 0.064334
| 0.364663
| 26.375064
| 15.436903
| 29.345614
| 15.926
| 16.324666
| 14.376666
| 12.697666
| 24.134906
| 14.693333
| 17.220667
| 5.697705
| 12.678415
| -146.166938
| -94.302295
| 743,461,500
| -0.196966
| 7
| 14.780465
| 16.537833
| 0.553152
| 17.644137
| 15.43153
| 0.559381
| 16.165167
| 17.28393
| 15.046405
| 17.955999
| 14.693333
| 16.324666
| 15.618889
| 15.310444
| 15.132888
| 15.796444
| 16.104889
| 17.18601
| 16.709661
| 16.324666
| 15.939671
| 15.391543
| 14.693333
| 17.955999
| 1
| -0.189179
| 0
| 130,507,500
|
TSLA
| 2016-05-05T00:00:00
| 14.102
| 15.242667
| 13.986
| 15.230667
| 168,822,000
| 16.049734
| 16.3856
| 16.4756
| 15.33772
| 14.121884
| 14.290493
| 15.04679
| 15.619389
| 15.695035
| 15.810983
| 15.9661
| 15.927522
| 15.416426
| 15.084664
| 14.944294
| 14.915212
| 15.608606
| 16.107397
| 16.238433
| 15.980028
| 15.159017
| 14.732478
| 14.659672
| 14.591805
| 14.80756
| 15.104857
| 15.834777
| 16.969214
| 17.60584
| 17.258411
| 14.606933
| -0.101548
| 0.271421
| 27.506063
| 13.382503
| 32.930991
| 15.572333
| 15.971
| 14.376666
| 12.697666
| 16.948666
| 13.986
| 17.220667
| 3.586155
| 3.968863
| -190.319516
| -96.413845
| 574,639,500
| -0.226507
| 6
| 14.778159
| 16.3856
| 0.757859
| 17.901319
| 14.869881
| 0.623048
| 15.968675
| 17.214772
| 14.722579
| 17.388
| 13.986
| 15.687
| 15.053777
| 14.476888
| 14.116443
| 15.414222
| 15.991111
| 16.585128
| 16.088436
| 15.687
| 15.285564
| 14.714028
| 13.986
| 17.388
| 1
| -0.214744
| 0
| 168,822,000
|
TSLA
| 2016-05-06T00:00:00
| 14.328667
| 14.424667
| 13.874
| 14.058
| 85,278,000
| 15.790934
| 16.268467
| 16.415174
| 15.374387
| 14.136311
| 14.2891
| 15.029143
| 15.361244
| 15.446604
| 15.582934
| 15.817242
| 15.804533
| 15.373768
| 15.064769
| 14.932104
| 14.909375
| 15.295685
| 15.911499
| 16.073284
| 15.940458
| 15.164459
| 14.733234
| 14.652526
| 14.062624
| 14.288517
| 14.569927
| 15.446073
| 16.738105
| 17.481267
| 17.252471
| 14.654902
| -0.212273
| 0.174682
| 28.667071
| 12.591709
| 32.186911
| 15.461334
| 15.914999
| 14.376666
| 12.697666
| 21.271599
| 13.874
| 17.158667
| 13.842106
| 7.708656
| -189.297652
| -86.157894
| 659,917,500
| -0.144818
| 7
| 14.777388
| 16.268467
| 0.88221
| 18.032887
| 14.504047
| 0.630715
| 15.812484
| 17.073914
| 14.551055
| 17.266001
| 13.874
| 15.57
| 14.443556
| 13.644444
| 13.186889
| 14.901112
| 15.700223
| 16.465488
| 15.970256
| 15.57
| 15.169744
| 14.599888
| 13.874
| 17.266001
| 0
| -0.135529
| 85,278,000
| 0
|
TSLA
| 2016-05-09T00:00:00
| 13.928
| 14.41
| 13.786667
| 14.381333
| 71,646,000
| 15.504934
| 16.1318
| 16.313654
| 15.39916
| 14.144267
| 14.28266
| 15.009717
| 15.074596
| 15.170494
| 15.328329
| 15.645493
| 15.660185
| 15.317072
| 15.034854
| 14.912221
| 14.89961
| 14.95697
| 15.688597
| 15.881963
| 15.883737
| 15.158977
| 14.726084
| 14.641569
| 13.695449
| 13.870467
| 14.09697
| 15.027523
| 16.471544
| 17.326252
| 17.220918
| 14.694238
| -0.328567
| 0.074032
| 29.833695
| 11.745618
| 30.965567
| 15.393333
| 15.871333
| 14.766667
| 12.965
| 21.42966
| 13.786667
| 17.158667
| 4.191388
| 7.20655
| -179.072119
| -95.808612
| 588,271,500
| -0.14756
| 6
| 14.776166
| 16.1318
| 1.019223
| 18.170245
| 14.093355
| 0.612762
| 15.633009
| 16.858534
| 14.407485
| 17.220667
| 13.786667
| 15.503667
| 14.209111
| 13.993555
| 13.658443
| 14.544223
| 14.759779
| 16.410243
| 15.908879
| 15.503667
| 15.098455
| 14.521543
| 13.786667
| 17.220667
| 1
| -0.167122
| 0
| 71,646,000
|
TSLA
| 2016-05-10T00:00:00
| 13.912667
| 13.964667
| 13.666667
| 13.836667
| 61,059,000
| 15.2046
| 16.001367
| 16.188907
| 15.421507
| 14.149724
| 14.274393
| 14.99081
| 14.84221
| 14.941799
| 15.110535
| 15.487963
| 15.52576
| 15.261997
| 15.005323
| 14.892427
| 14.88979
| 14.667467
| 15.477251
| 15.697272
| 15.825443
| 15.152882
| 14.718757
| 14.630653
| 13.544744
| 13.629418
| 13.744942
| 14.616609
| 16.183197
| 17.148251
| 17.16755
| 14.72567
| -0.417159
| -0.024206
| 31.041077
| 11.352865
| 31.276636
| 15.281
| 15.811333
| 15.012334
| 13.105667
| 18.20704
| 13.666667
| 17.158667
| 7.044683
| 8.359392
| -168.254198
| -92.955317
| 527,212,500
| -0.124068
| 5
| 14.775109
| 16.001367
| 1.127877
| 18.257121
| 13.745612
| 0.576143
| 15.469167
| 16.621454
| 14.316881
| 17.220667
| 13.666667
| 15.443667
| 14.041556
| 13.673112
| 13.418223
| 14.296445
| 14.664889
| 16.381923
| 15.863039
| 15.443667
| 15.024295
| 14.427223
| 13.666667
| 17.220667
| 1
| -0.193299
| 61,059,000
| 0
|
TSLA
| 2016-05-11T00:00:00
| 13.930667
| 14.365333
| 13.736667
| 13.839333
| 77,428,500
| 14.9212
| 15.849467
| 16.038347
| 15.451653
| 14.160907
| 14.25736
| 14.976127
| 14.659901
| 14.757956
| 14.929017
| 15.346391
| 15.403061
| 15.209788
| 14.977042
| 14.873383
| 14.880247
| 14.435843
| 15.280042
| 15.523561
| 15.766978
| 15.147118
| 14.711951
| 14.620105
| 13.549551
| 13.54611
| 13.511419
| 14.243876
| 15.88591
| 16.954653
| 17.096554
| 14.750115
| -0.480379
| -0.115441
| 31.093224
| 15.051107
| 29.068368
| 15.114334
| 15.811333
| 15.160333
| 13.253666
| 19.036379
| 13.666667
| 17.158667
| 7.560137
| 6.265402
| -136.880564
| -92.439863
| 604,641,000
| -0.183407
| 6
| 14.7738
| 15.849467
| 1.193418
| 18.236303
| 13.462631
| 0.602048
| 15.322643
| 16.526739
| 14.118548
| 17.220667
| 13.666667
| 15.443667
| 13.848001
| 13.731334
| 13.55
| 14.029334
| 14.146001
| 16.381923
| 15.863039
| 15.443667
| 15.024295
| 14.427223
| 13.666667
| 17.220667
| 0
| -0.114713
| 77,428,500
| 0
|
TSLA
| 2016-05-12T00:00:00
| 13.818667
| 14.111333
| 13.577333
| 14.096
| 54,757,500
| 14.651667
| 15.700867
| 15.905227
| 15.476907
| 14.173102
| 14.239953
| 14.956947
| 14.491655
| 14.587177
| 14.758194
| 15.207507
| 15.281184
| 15.155234
| 14.946559
| 14.852497
| 14.869684
| 14.235382
| 15.086632
| 15.352817
| 15.70294
| 15.138111
| 14.703264
| 14.608588
| 13.592707
| 13.563858
| 13.393216
| 13.915728
| 15.589312
| 16.749511
| 17.010247
| 14.767978
| -0.53337
| -0.199027
| 31.345607
| 14.137993
| 29.115042
| 14.895
| 15.766666
| 15.533
| 13.626333
| 11.099956
| 13.577333
| 17.158667
| 6.738663
| 7.114494
| -130.855344
| -93.261337
| 549,883,500
| -0.156878
| 5
| 14.772754
| 15.700867
| 1.253571
| 18.208008
| 13.193726
| 0.600715
| 15.179408
| 16.380837
| 13.977979
| 17.220667
| 13.577333
| 15.399
| 14.010889
| 13.656445
| 13.382223
| 14.285111
| 14.639555
| 16.36084
| 15.828914
| 15.399
| 14.969087
| 14.357007
| 13.577333
| 17.220667
| 1
| -0.146949
| 0
| 54,757,500
|
TSLA
| 2016-05-13T00:00:00
| 13.840667
| 14.08
| 13.78
| 13.852
| 42,342,000
| 14.430667
| 15.544534
| 15.792
| 15.492733
| 14.190471
| 14.22472
| 14.93821
| 14.361457
| 14.451448
| 14.617036
| 15.083249
| 15.170375
| 15.103683
| 14.917456
| 14.832461
| 14.859445
| 14.087928
| 14.90947
| 15.194004
| 15.638774
| 15.129363
| 14.695357
| 14.597481
| 13.660608
| 13.613706
| 13.376212
| 13.641184
| 15.303127
| 16.539619
| 16.912171
| 14.780317
| -0.567054
| -0.272632
| 31.579963
| 13.637434
| 28.084218
| 14.752333
| 15.482667
| 15.753
| 13.679666
| 11.973159
| 13.577333
| 17.048668
| 7.585939
| 7.294913
| -110.575767
| -92.414061
| 592,225,500
| -0.214496
| 6
| 14.771965
| 15.544534
| 1.281959
| 18.108451
| 12.980616
| 0.590619
| 15.051909
| 16.233147
| 13.87067
| 17.220667
| 13.577333
| 15.399
| 13.835778
| 13.560223
| 13.301778
| 14.094222
| 14.369777
| 16.36084
| 15.828914
| 15.399
| 14.969087
| 14.357007
| 13.577333
| 17.220667
| 0
| -0.073776
| 0
| 42,342,000
|
TSLA
| 2016-05-16T00:00:00
| 13.886
| 14.21
| 13.861333
| 13.876667
| 44,241,000
| 14.207267
| 15.392567
| 15.680987
| 15.5024
| 14.206996
| 14.20854
| 14.91871
| 14.266366
| 14.348639
| 14.504569
| 14.974408
| 15.071577
| 15.05593
| 14.890313
| 14.813719
| 14.849759
| 13.988897
| 14.751515
| 15.047389
| 15.575764
| 15.121351
| 14.68865
| 14.587011
| 13.732326
| 13.689309
| 13.436735
| 13.43246
| 15.033441
| 16.330275
| 16.805633
| 14.788215
| -0.583366
| -0.334779
| 31.431269
| 14.60415
| 26.825035
| 14.604
| 15.421667
| 15.7985
| 13.679666
| 10.05447
| 13.577333
| 17
| 9.018297
| 7.780966
| -91.955059
| -90.981703
| 636,466,500
| -0.229448
| 7
| 14.771182
| 15.392567
| 1.289782
| 17.97213
| 12.813004
| 0.58681
| 14.94087
| 16.114489
| 13.76725
| 17.158667
| 13.577333
| 15.368
| 13.900222
| 13.720444
| 13.600222
| 14.020445
| 14.200222
| 16.313472
| 15.790597
| 15.368
| 14.945403
| 14.343739
| 13.577333
| 17.158667
| 0
| -0.010844
| 44,241,000
| 0
|
TSLA
| 2016-05-17T00:00:00
| 13.644
| 13.988
| 13.601333
| 13.936667
| 42,654,000
| 14.022867
| 15.2502
| 15.565894
| 15.50156
| 14.21896
| 14.19168
| 14.898213
| 14.141892
| 14.220523
| 14.372174
| 14.853462
| 14.961763
| 15.00056
| 14.857515
| 14.790556
| 14.837761
| 13.886485
| 14.584984
| 14.890698
| 15.502886
| 15.106535
| 14.677471
| 14.574327
| 13.725249
| 13.704263
| 13.482392
| 13.269597
| 14.774265
| 16.119404
| 16.690879
| 14.79164
| -0.608803
| -0.389584
| 31.675041
| 13.901419
| 28.769811
| 14.41
| 15.399
| 16.018166
| 13.679666
| 9.819721
| 13.577333
| 16.895332
| 2.009241
| 6.204492
| -92.746267
| -97.990759
| 593,812,500
| -0.258337
| 6
| 14.770223
| 15.2502
| 1.318932
| 17.888064
| 12.612337
| 0.587762
| 14.817358
| 15.992882
| 13.641834
| 17.158667
| 13.577333
| 15.368
| 13.985778
| 13.761555
| 13.63711
| 14.110222
| 14.334445
| 16.313472
| 15.790597
| 15.368
| 14.945403
| 14.343739
| 13.577333
| 17.158667
| 1
| -0.056983
| 0
| 42,654,000
|
TSLA
| 2016-05-18T00:00:00
| 14.078
| 14.354
| 13.85
| 13.943333
| 84,262,500
| 13.946934
| 15.120867
| 15.450267
| 15.512987
| 14.231609
| 14.179327
| 14.88194
| 14.129114
| 14.19461
| 14.326916
| 14.782965
| 14.893782
| 14.964382
| 14.837001
| 14.776446
| 14.830201
| 13.896509
| 14.473346
| 14.776244
| 15.44706
| 15.102825
| 14.67522
| 14.566166
| 13.804294
| 13.782605
| 13.593111
| 13.186173
| 14.540662
| 15.915898
| 16.574971
| 14.793251
| -0.587174
| -0.429102
| 30.908386
| 17.172452
| 26.270149
| 14.001
| 15.399
| 16.018166
| 13.679666
| 20.049167
| 13.577333
| 16.562
| 16.774623
| 9.267387
| -62.174522
| -83.225377
| 678,075,000
| -0.285667
| 7
| 14.769062
| 15.120867
| 1.299612
| 17.720091
| 12.521643
| 0.609953
| 14.746943
| 15.966848
| 13.527038
| 17.158667
| 13.577333
| 15.368
| 13.744444
| 13.500889
| 13.357777
| 13.887556
| 14.131111
| 16.313472
| 15.790597
| 15.368
| 14.945403
| 14.343739
| 13.577333
| 17.158667
| 0
| 0.003853
| 84,262,500
| 0
|
TSLA
| 2016-05-19T00:00:00
| 14.347333
| 14.452667
| 13.82
| 14.241333
| 102,994,500
| 13.971467
| 15.0106
| 15.352534
| 15.52164
| 14.260436
| 14.169087
| 14.864917
| 14.172758
| 14.222377
| 14.330057
| 14.743362
| 14.851747
| 14.940184
| 14.824115
| 14.767949
| 14.825396
| 13.969309
| 14.399676
| 14.691403
| 15.401348
| 15.105871
| 14.678547
| 14.560846
| 14.005765
| 13.955028
| 13.778663
| 13.194537
| 14.339451
| 15.725032
| 16.461804
| 14.794833
| -0.542051
| -0.451692
| 29.945439
| 17.051083
| 24.248392
| 14.015
| 15.399
| 16.21
| 13.679666
| 28.008244
| 13.577333
| 16.212667
| 29.218289
| 16.000718
| -47.506904
| -70.781711
| 781,069,500
| -0.21568
| 8
| 14.768198
| 15.0106
| 1.264827
| 17.540254
| 12.480946
| 0.604572
| 14.708885
| 15.918029
| 13.499742
| 17.158667
| 13.577333
| 15.368
| 14.094
| 13.834
| 13.59
| 14.338
| 14.598
| 16.313472
| 15.790597
| 15.368
| 14.945403
| 14.343739
| 13.577333
| 17.158667
| 0
| 0.055848
| 102,994,500
| 0
|
TSLA
| 2016-05-20T00:00:00
| 14.685333
| 14.703333
| 14.423333
| 14.466
| 135,106,500
| 14.007133
| 14.899033
| 15.261254
| 15.541773
| 14.302036
| 14.163307
| 14.8483
| 14.275273
| 14.306551
| 14.384715
| 14.738087
| 14.838946
| 14.93019
| 14.820463
| 14.766313
| 14.824003
| 14.099103
| 14.368699
| 14.64008
| 15.368552
| 15.117052
| 14.688769
| 14.559059
| 14.343113
| 14.244208
| 14.05388
| 13.300427
| 14.177478
| 15.551657
| 16.354915
| 14.798218
| -0.473558
| -0.456065
| 28.433485
| 19.428748
| 23.167922
| 14.140333
| 15.399
| 16.3225
| 13.679666
| 32.678664
| 13.577333
| 15.927333
| 47.148939
| 31.047284
| -19.161529
| -52.851061
| 916,176,000
| -0.161283
| 9
| 14.767977
| 14.899033
| 1.183654
| 17.266342
| 12.531725
| 0.590143
| 14.706642
| 15.886928
| 13.526356
| 17.158667
| 13.577333
| 15.368
| 14.206667
| 13.960666
| 13.573999
| 14.593334
| 14.839334
| 16.313472
| 15.790597
| 15.368
| 14.945403
| 14.343739
| 13.577333
| 17.158667
| 0
| 0.100025
| 135,106,500
| 0
|
TSLA
| 2016-05-23T00:00:00
| 14.414667
| 14.84
| 14.390667
| 14.658
| 76,537,500
| 14.0558
| 14.780367
| 15.160827
| 15.5534
| 14.338382
| 14.149327
| 14.83833
| 14.303152
| 14.326209
| 14.389323
| 14.708685
| 14.806309
| 14.909973
| 14.809784
| 14.75935
| 14.81993
| 14.1732
| 14.322568
| 14.574958
| 15.324352
| 15.120016
| 14.693747
| 14.554745
| 14.579904
| 14.46351
| 14.282052
| 13.452774
| 14.042871
| 15.388869
| 16.251037
| 14.802727
| -0.43609
| -0.45207
| 26.707437
| 20.056181
| 21.844854
| 14.208667
| 15.399
| 16.3225
| 13.679666
| 35.802461
| 13.577333
| 15.630667
| 40.779239
| 39.048822
| -15.764889
| -59.220761
| 839,638,500
| -0.179414
| 8
| 14.767441
| 14.780367
| 1.100347
| 16.98106
| 12.579673
| 0.573762
| 14.678835
| 15.826359
| 13.531311
| 17.048668
| 13.577333
| 15.313001
| 14.604
| 14.504667
| 14.324
| 14.784666
| 14.884
| 16.229433
| 15.722618
| 15.313001
| 14.903383
| 14.320199
| 13.577333
| 17.048668
| 1
| 0.037296
| 0
| 76,537,500
|
TSLA
| 2016-05-24T00:00:00
| 14.527333
| 14.582667
| 14.345333
| 14.44
| 45,207,000
| 14.117267
| 14.660933
| 15.082267
| 15.55708
| 14.387547
| 14.135873
| 14.83013
| 14.347988
| 14.362777
| 14.410555
| 14.692199
| 14.78485
| 14.894967
| 14.802351
| 14.754755
| 14.817018
| 14.258933
| 14.29847
| 14.526228
| 15.284114
| 15.124989
| 14.701232
| 14.55165
| 14.694173
| 14.61649
| 14.461655
| 13.635281
| 13.935999
| 15.237414
| 16.150918
| 14.809141
| -0.392778
| -0.440211
| 25.204459
| 19.425171
| 21.758535
| 14.208667
| 15.368
| 16.460667
| 13.679666
| 45.219001
| 13.577333
| 15.242667
| 57.045611
| 48.324596
| -12.653876
| -42.954389
| 884,845,500
| -0.175736
| 9
| 14.767227
| 14.660933
| 0.979321
| 16.619575
| 12.702292
| 0.523762
| 14.664406
| 15.71193
| 13.616882
| 17
| 13.577333
| 15.288667
| 14.548445
| 14.256889
| 14.099112
| 14.706223
| 14.997778
| 16.192251
| 15.692541
| 15.288667
| 14.884792
| 14.309784
| 13.577333
| 17
| 0
| 0.083477
| 45,207,000
| 0
|
TSLA
| 2016-05-25T00:00:00
| 14.638667
| 14.757333
| 14.434
| 14.527333
| 46,902,000
| 14.188067
| 14.554633
| 15.001227
| 15.558733
| 14.451182
| 14.122253
| 14.822943
| 14.406124
| 14.412939
| 14.445649
| 14.687332
| 14.773605
| 14.884916
| 14.798044
| 14.752457
| 14.815244
| 14.353733
| 14.296349
| 14.492105
| 15.248097
| 15.131597
| 14.711188
| 14.549745
| 14.727506
| 14.701259
| 14.604041
| 13.832596
| 13.856101
| 15.097893
| 16.055259
| 14.818015
| -0.345486
| -0.421266
| 23.430338
| 20.95161
| 20.798485
| 14.220666
| 15.368
| 16.5095
| 13.679666
| 60.249573
| 13.577333
| 14.84
| 84.054933
| 60.626594
| 0.487943
| -15.945067
| 931,747,500
| -0.15932
| 10
| 14.767108
| 14.554633
| 0.845144
| 16.244922
| 12.864345
| 0.457095
| 14.661955
| 15.576146
| 13.747764
| 16.895332
| 13.577333
| 15.236333
| 14.485111
| 14.387555
| 14.247777
| 14.624889
| 14.722445
| 16.112285
| 15.627857
| 15.236333
| 14.844809
| 14.287385
| 13.577333
| 16.895332
| 0
| 0.122543
| 46,902,000
| 0
|
TSLA
| 2016-05-26T00:00:00
| 15.008
| 15.017333
| 14.603333
| 14.7
| 61,086,000
| 14.307
| 14.479333
| 14.93944
| 15.562987
| 14.519511
| 14.123393
| 14.81886
| 14.526499
| 14.521132
| 14.532165
| 14.716484
| 14.791635
| 14.889743
| 14.803569
| 14.757517
| 14.817162
| 14.502812
| 14.339527
| 14.492626
| 15.2265
| 15.14625
| 14.728728
| 14.551586
| 14.835786
| 14.825913
| 14.784172
| 14.054006
| 13.809824
| 14.975681
| 15.967412
| 14.830679
| -0.275035
| -0.39202
| 22.379645
| 23.351818
| 19.60565
| 14.309333
| 15.368
| 16.381833
| 13.679666
| 62.303814
| 13.577333
| 15.017333
| 99.351899
| 80.150814
| 20.22831
| -0.648101
| 992,833,500
| -0.096472
| 11
| 14.767398
| 14.479333
| 0.719069
| 15.917471
| 13.041196
| 0.447333
| 14.694912
| 15.589578
| 13.800245
| 16.562
| 13.577333
| 15.069667
| 14.61
| 14.462667
| 14.286667
| 14.786
| 14.933333
| 15.857619
| 15.421858
| 15.069667
| 14.717476
| 14.216052
| 13.577333
| 16.562
| 0
| 0.155333
| 61,086,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.