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
| 2016-05-27T00:00:00
| 14.869333
| 15.062
| 14.716667
| 14.999333
| 54,754,500
| 14.409867
| 14.420267
| 14.857547
| 15.558533
| 14.590062
| 14.123133
| 14.813817
| 14.595066
| 14.584441
| 14.584037
| 14.730379
| 14.797612
| 14.888943
| 14.8053
| 14.759731
| 14.817681
| 14.605055
| 14.37667
| 14.487233
| 15.199298
| 15.155456
| 14.743499
| 14.552089
| 14.942052
| 14.91401
| 14.920463
| 14.269916
| 13.786214
| 14.86664
| 15.884775
| 14.846339
| -0.227765
| -0.359169
| 21.503599
| 22.84142
| 18.645066
| 14.331666
| 15.368
| 16.409666
| 13.679666
| 68.836723
| 13.577333
| 15.062
| 87.022879
| 90.143237
| 24.323795
| -12.977121
| 938,079,000
| -0.078434
| 10
| 14.767508
| 14.420267
| 0.625652
| 15.671571
| 13.168963
| 0.427476
| 14.711523
| 15.566476
| 13.856571
| 16.212667
| 13.577333
| 14.895
| 14.876222
| 14.735112
| 14.462223
| 15.149111
| 15.290222
| 15.590729
| 15.20597
| 14.895
| 14.584031
| 14.141295
| 13.577333
| 16.212667
| 1
| 0.082591
| 0
| 54,754,500
|
TSLA
| 2016-05-31T00:00:00
| 14.882
| 14.983333
| 14.766667
| 14.869333
| 41,835,000
| 14.509467
| 14.358367
| 14.781307
| 15.545853
| 14.654738
| 14.125927
| 14.80739
| 14.652453
| 14.638543
| 14.629877
| 14.744163
| 14.804103
| 14.888671
| 14.807318
| 14.762152
| 14.818321
| 14.690897
| 14.420645
| 14.489114
| 15.172767
| 15.163139
| 14.758526
| 14.552767
| 15.00724
| 14.977228
| 15.00249
| 14.474167
| 13.781972
| 14.769462
| 15.806615
| 14.864732
| -0.187124
| -0.32476
| 20.690127
| 22.109491
| 18.047604
| 14.441
| 15.368
| 16.398333
| 13.679666
| 69.417742
| 13.577333
| 15.062
| 87.876047
| 91.416942
| 27.477007
| -12.123953
| 979,914,000
| -0.103264
| 11
| 14.767602
| 14.358367
| 0.496559
| 15.351484
| 13.365249
| 0.421667
| 14.727759
| 15.571092
| 13.884426
| 15.927333
| 13.577333
| 14.752333
| 14.882667
| 14.703334
| 14.537334
| 15.048667
| 15.228
| 15.372733
| 15.029633
| 14.752333
| 14.475033
| 14.080233
| 13.577333
| 15.927333
| 0
| 0.119984
| 41,835,000
| 0
|
TSLA
| 2016-06-01T00:00:00
| 14.637333
| 14.826667
| 14.459333
| 14.765333
| 44,740,500
| 14.6088
| 14.315833
| 14.69016
| 15.52084
| 14.715645
| 14.128533
| 14.799527
| 14.649429
| 14.638323
| 14.631024
| 14.734451
| 14.791275
| 14.878814
| 14.802845
| 14.759681
| 14.81652
| 14.714145
| 14.447213
| 14.478039
| 15.137139
| 15.162681
| 14.768653
| 14.551075
| 14.936523
| 14.936853
| 14.987244
| 14.637342
| 13.787385
| 14.678714
| 15.729583
| 14.884552
| -0.172669
| -0.294342
| 19.344346
| 20.714975
| 21.495531
| 14.441
| 15.313001
| 16.398333
| 13.702666
| 62.977469
| 13.577333
| 15.062
| 71.396454
| 82.09846
| 17.40852
| -28.603546
| 935,173,500
| -0.070173
| 10
| 14.767488
| 14.315833
| 0.426146
| 15.168126
| 13.463541
| 0.406952
| 14.719147
| 15.533052
| 13.905242
| 15.630667
| 13.577333
| 14.604
| 14.877333
| 14.771334
| 14.660668
| 14.987999
| 15.093999
| 15.14608
| 14.846293
| 14.604
| 14.361707
| 14.016747
| 13.577333
| 15.630667
| 1
| 0.051355
| 0
| 44,740,500
|
TSLA
| 2016-06-02T00:00:00
| 14.597333
| 14.660667
| 14.474
| 14.639333
| 30,492,000
| 14.660733
| 14.303833
| 14.603467
| 15.500467
| 14.772347
| 14.13384
| 14.787517
| 14.63901
| 14.63087
| 14.625841
| 14.721986
| 14.776356
| 14.867776
| 14.797437
| 14.756466
| 14.814339
| 14.712061
| 14.474022
| 14.470899
| 15.100923
| 15.159567
| 14.777936
| 14.549063
| 14.786501
| 14.834253
| 14.923035
| 14.75432
| 13.801591
| 14.593394
| 15.652651
| 14.905379
| -0.162566
| -0.267987
| 18.094693
| 20.111655
| 20.869477
| 14.703667
| 15.288667
| 16.398333
| 13.768
| 64.688115
| 13.601333
| 15.062
| 68.188018
| 75.820173
| 15.947105
| -31.811982
| 904,681,500
| -0.002257
| 9
| 14.767386
| 14.303833
| 0.413891
| 15.131615
| 13.476051
| 0.382143
| 14.707546
| 15.471831
| 13.94326
| 15.242667
| 13.577333
| 14.41
| 14.641111
| 14.455555
| 14.273778
| 14.822889
| 15.008444
| 14.849648
| 14.60651
| 14.41
| 14.213491
| 13.933715
| 13.577333
| 15.242667
| 1
| -0.00758
| 0
| 30,492,000
|
TSLA
| 2016-06-03T00:00:00
| 14.599333
| 14.796
| 14.534
| 14.666667
| 33,435,000
| 14.685933
| 14.3287
| 14.52688
| 15.49568
| 14.817067
| 14.141267
| 14.773607
| 14.631074
| 14.625136
| 14.621763
| 14.710835
| 14.762739
| 14.857249
| 14.792223
| 14.753354
| 14.8122
| 14.700897
| 14.502165
| 14.470581
| 15.065584
| 15.155014
| 14.787154
| 14.547191
| 14.645451
| 14.707144
| 14.835095
| 14.827471
| 13.823926
| 14.513959
| 15.575647
| 14.926923
| -0.152639
| -0.244917
| 17.052577
| 21.441676
| 19.98948
| 14.703667
| 15.236333
| 16.398333
| 13.768
| 64.419658
| 13.601333
| 15.062
| 68.324932
| 69.303134
| 21.062547
| -31.675068
| 938,116,500
| 0.095247
| 10
| 14.767275
| 14.3287
| 0.416061
| 15.160822
| 13.496578
| 0.379429
| 14.69724
| 15.456097
| 13.938383
| 15.062
| 13.577333
| 14.319667
| 14.577333
| 14.493999
| 14.390666
| 14.680667
| 14.764001
| 14.711619
| 14.494858
| 14.319667
| 14.144476
| 13.895052
| 13.577333
| 15.062
| 0
| 0.042069
| 0
| 33,435,000
|
TSLA
| 2016-06-06T00:00:00
| 14.712
| 14.726667
| 14.363333
| 14.533333
| 33,742,500
| 14.6886
| 14.347867
| 14.473333
| 15.486253
| 14.864987
| 14.148407
| 14.762083
| 14.647259
| 14.640929
| 14.635646
| 14.710941
| 14.758836
| 14.851553
| 14.790112
| 14.752535
| 14.811203
| 14.705636
| 14.53867
| 14.48482
| 15.034852
| 15.152249
| 14.798455
| 14.546578
| 14.591992
| 14.639524
| 14.766469
| 14.871531
| 13.857235
| 14.441906
| 15.499598
| 14.949336
| -0.134134
| -0.22276
| 16.07685
| 20.171403
| 21.588045
| 14.703667
| 15.069667
| 16.398333
| 14.115
| 65.307639
| 13.601333
| 15.062
| 76.038328
| 70.850426
| 18.603461
| -23.961672
| 971,859,000
| 0.078696
| 11
| 14.767239
| 14.347867
| 0.424797
| 15.197461
| 13.498273
| 0.379
| 14.698645
| 15.456646
| 13.940645
| 15.062
| 13.577333
| 14.319667
| 14.643111
| 14.490222
| 14.381112
| 14.752221
| 14.90511
| 14.711619
| 14.494858
| 14.319667
| 14.144476
| 13.895052
| 13.577333
| 15.062
| 0
| 0.084309
| 33,742,500
| 0
|
TSLA
| 2016-06-07T00:00:00
| 15.489333
| 15.629333
| 14.768
| 14.816
| 93,204,000
| 14.796067
| 14.425933
| 14.448107
| 15.489027
| 14.92344
| 14.16976
| 14.758803
| 14.815674
| 14.795185
| 14.766982
| 14.781704
| 14.815028
| 14.876564
| 14.808513
| 14.767125
| 14.81795
| 14.851224
| 14.647381
| 14.562974
| 15.034973
| 15.168679
| 14.825008
| 14.553814
| 14.846748
| 14.811633
| 14.855316
| 14.951674
| 13.922495
| 14.39054
| 15.432893
| 14.975388
| -0.056097
| -0.189428
| 16.718107
| 31.024464
| 18.593064
| 14.996333
| 14.895
| 16.3255
| 14.200666
| 78.536077
| 13.82
| 15.629333
| 92.262375
| 78.875212
| 70.501331
| -7.737625
| 1,065,063,000
| 0.161863
| 12
| 14.768558
| 14.425933
| 0.483048
| 15.392029
| 13.459838
| 0.416905
| 14.773949
| 15.607758
| 13.94014
| 15.629333
| 13.577333
| 14.603333
| 14.600667
| 14.474666
| 14.237332
| 14.838001
| 14.964001
| 15.145061
| 14.845469
| 14.603333
| 14.361197
| 14.016461
| 13.577333
| 15.629333
| 0
| 0.120002
| 93,204,000
| 0
|
TSLA
| 2016-06-08T00:00:00
| 15.701333
| 16.056667
| 15.507333
| 15.586667
| 89,580,000
| 14.913467
| 14.515367
| 14.45664
| 15.496213
| 14.9748
| 14.18932
| 14.760387
| 14.992806
| 14.959939
| 14.910728
| 14.865307
| 14.883205
| 14.908907
| 14.832008
| 14.785625
| 14.82674
| 15.015818
| 14.768848
| 14.659376
| 15.043298
| 15.18915
| 14.855337
| 14.563192
| 15.279543
| 15.156151
| 15.077742
| 15.073537
| 14.022009
| 14.361169
| 15.376611
| 15.005272
| 0.022593
| -0.147024
| 17.972098
| 34.771498
| 17.020362
| 15.21
| 14.817
| 16.442333
| 14.394666
| 76.953723
| 13.82
| 16.056667
| 84.113228
| 84.137977
| 105.484483
| -15.886772
| 1,154,643,000
| 0.104651
| 13
| 14.770193
| 14.515367
| 0.544668
| 15.604703
| 13.426031
| 0.406714
| 14.862271
| 15.6757
| 14.048843
| 16.056667
| 13.577333
| 14.817
| 15.295555
| 14.961778
| 14.434222
| 15.823111
| 16.156888
| 15.471545
| 15.109562
| 14.817
| 14.524439
| 14.107911
| 13.577333
| 16.056667
| 0
| 0.14992
| 89,580,000
| 0
|
TSLA
| 2016-06-09T00:00:00
| 15.290667
| 15.688667
| 15.137333
| 15.665333
| 67,381,500
| 14.978666
| 14.583367
| 14.474773
| 15.499507
| 15.021156
| 14.205567
| 14.763883
| 15.052378
| 15.020071
| 14.96918
| 14.903976
| 14.914549
| 14.923878
| 14.844078
| 14.795625
| 14.831356
| 15.0844
| 14.842686
| 14.723532
| 15.035238
| 15.197463
| 14.877145
| 14.568469
| 15.567773
| 15.421027
| 15.271147
| 15.189653
| 14.137749
| 14.344504
| 15.324991
| 15.036809
| 0.051228
| -0.107373
| 18.149592
| 31.884174
| 21.054506
| 15.21
| 14.817
| 16.389166
| 14.394666
| 64.960882
| 14.345333
| 16.056667
| 55.239559
| 77.205054
| 72.257604
| -44.760441
| 1,087,261,500
| 0.105296
| 12
| 14.770878
| 14.583367
| 0.552665
| 15.688697
| 13.478036
| 0.401809
| 14.903071
| 15.70669
| 14.099452
| 16.056667
| 13.577333
| 14.817
| 15.755111
| 15.453555
| 15.205777
| 16.002889
| 16.304446
| 15.471545
| 15.109562
| 14.817
| 14.524439
| 14.107911
| 13.577333
| 16.056667
| 1
| 0.074749
| 0
| 67,381,500
|
TSLA
| 2016-06-10T00:00:00
| 14.586
| 15.198
| 14.561333
| 15.159333
| 90,399,000
| 14.936467
| 14.621733
| 14.494133
| 15.484867
| 15.056524
| 14.214947
| 14.76347
| 14.959103
| 14.941149
| 14.91023
| 14.875069
| 14.889276
| 14.910628
| 14.837287
| 14.791474
| 14.828915
| 15.013006
| 14.842936
| 14.732088
| 14.999414
| 15.186011
| 14.884679
| 14.566699
| 15.427111
| 15.375127
| 15.270565
| 15.236947
| 14.245067
| 14.326971
| 15.269733
| 15.06688
| 0.016866
| -0.082525
| 17.048468
| 28.579296
| 27.058243
| 15.21
| 14.817
| 16.125333
| 14.572666
| 48.588755
| 14.345333
| 16.056667
| 14.063141
| 51.138643
| 16.24755
| -85.936859
| 996,862,500
| 0.040355
| 11
| 14.770552
| 14.621733
| 0.522602
| 15.666937
| 13.57653
| 0.428476
| 14.872874
| 15.729826
| 14.015921
| 16.056667
| 13.601333
| 14.829
| 15.372222
| 15.055777
| 14.820888
| 15.607112
| 15.923557
| 15.477208
| 15.118729
| 14.829
| 14.539271
| 14.126774
| 13.601333
| 16.056667
| 1
| 0.010105
| 0
| 90,399,000
|
TSLA
| 2016-06-13T00:00:00
| 14.524667
| 15.051333
| 14.510667
| 14.633333
| 62,895,000
| 14.902
| 14.655933
| 14.501973
| 15.458573
| 15.083582
| 14.227727
| 14.761147
| 14.872215
| 14.865425
| 14.850912
| 14.843214
| 14.861229
| 14.895493
| 14.82906
| 14.786191
| 14.825888
| 14.938133
| 14.833692
| 14.734437
| 14.961759
| 15.172015
| 14.890812
| 14.564323
| 15.018642
| 15.117391
| 15.134813
| 15.219464
| 14.339908
| 14.308075
| 15.21076
| 15.095245
| -0.01514
| -0.069048
| 15.925126
| 26.3951
| 25.706481
| 15.21
| 14.817
| 15.771667
| 14.572666
| 51.661626
| 14.345333
| 16.056667
| 10.479174
| 26.593958
| 3.743998
| -89.520826
| 933,967,500
| 0.012847
| 10
| 14.770251
| 14.655933
| 0.490172
| 15.636278
| 13.675589
| 0.435
| 14.839711
| 15.709711
| 13.969711
| 16.056667
| 13.601333
| 14.829
| 14.781778
| 14.365555
| 14.14511
| 15.002223
| 15.418445
| 15.477208
| 15.118729
| 14.829
| 14.539271
| 14.126774
| 13.601333
| 16.056667
| 1
| -0.045216
| 0
| 62,895,000
|
TSLA
| 2016-06-14T00:00:00
| 14.330667
| 14.813333
| 14.168667
| 14.592
| 53,703,000
| 14.846867
| 14.678167
| 14.51808
| 15.415867
| 15.105467
| 14.23772
| 14.751803
| 14.763906
| 14.768196
| 14.770874
| 14.796619
| 14.820416
| 14.873343
| 14.815944
| 14.777171
| 14.82096
| 14.834254
| 14.802714
| 14.721259
| 14.917527
| 15.152201
| 14.89285
| 14.560039
| 14.54604
| 14.739727
| 14.913594
| 15.132876
| 14.415423
| 14.284741
| 15.146648
| 15.121062
| -0.05552
| -0.066343
| 15.35069
| 24.03627
| 28.150135
| 15.112667
| 14.817
| 15.688167
| 14.572666
| 47.100452
| 14.168667
| 16.056667
| 8.58049
| 11.040935
| -32.888813
| -91.419509
| 880,264,500
| 0.021482
| 9
| 14.769791
| 14.678167
| 0.462728
| 15.603622
| 13.752711
| 0.464095
| 14.791231
| 15.719421
| 13.86304
| 16.056667
| 13.601333
| 14.829
| 14.695556
| 14.339778
| 14.154889
| 14.880445
| 15.236222
| 15.477208
| 15.118729
| 14.829
| 14.539271
| 14.126774
| 13.601333
| 16.056667
| 1
| -0.092289
| 0
| 53,703,000
|
TSLA
| 2016-06-15T00:00:00
| 14.513333
| 14.793333
| 14.342
| 14.463333
| 43,627,500
| 14.834467
| 14.721633
| 14.542107
| 15.365507
| 15.128373
| 14.24782
| 14.741543
| 14.713791
| 14.721858
| 14.731253
| 14.770866
| 14.796795
| 14.859225
| 14.807981
| 14.771946
| 14.817899
| 14.773612
| 14.787016
| 14.720894
| 14.882134
| 15.136619
| 14.898308
| 14.557666
| 14.281778
| 14.447524
| 14.709595
| 15.020208
| 14.476411
| 14.260875
| 15.080397
| 15.145081
| -0.071952
| -0.067465
| 14.817285
| 22.483338
| 26.331415
| 15.112667
| 14.817
| 15.632333
| 14.818
| 48.190213
| 14.168667
| 16.056667
| 18.255635
| 12.438433
| -27.097955
| -81.744365
| 923,892,000
| 0.039065
| 10
| 14.769574
| 14.721633
| 0.396571
| 15.514775
| 13.928491
| 0.474048
| 14.764764
| 15.712859
| 13.816669
| 16.056667
| 13.82
| 14.938334
| 14.437555
| 14.061778
| 13.79289
| 14.706444
| 15.082221
| 15.528814
| 15.20226
| 14.938334
| 14.674407
| 14.298647
| 13.82
| 16.056667
| 0
| -0.032076
| 43,627,500
| 0
|
TSLA
| 2016-06-16T00:00:00
| 14.528667
| 14.536
| 14.233333
| 14.494667
| 36,604,500
| 14.8276
| 14.744167
| 14.566027
| 15.302187
| 15.156445
| 14.262187
| 14.731167
| 14.676766
| 14.686732
| 14.700086
| 14.748848
| 14.776169
| 14.846261
| 14.80063
| 14.767129
| 14.815021
| 14.718012
| 14.768638
| 14.719861
| 14.849317
| 15.120837
| 14.903869
| 14.555548
| 14.235988
| 14.302229
| 14.532189
| 14.906198
| 14.52277
| 14.237188
| 15.012832
| 15.167376
| -0.082783
| -0.070528
| 14.535119
| 21.504529
| 26.748122
| 15.112667
| 14.817
| 15.546166
| 15.028
| 42.290382
| 14.168667
| 16.056667
| 19.067824
| 15.301317
| -52.160352
| -80.932176
| 960,496,500
| 0.075006
| 11
| 14.769403
| 14.744167
| 0.369987
| 15.484141
| 14.004192
| 0.466095
| 14.742279
| 15.674469
| 13.810088
| 16.056667
| 13.82
| 14.938334
| 14.549555
| 14.305778
| 14.098222
| 14.757111
| 15.000889
| 15.528814
| 15.20226
| 14.938334
| 14.674407
| 14.298647
| 13.82
| 16.056667
| 0
| 0.019567
| 36,604,500
| 0
|
TSLA
| 2016-06-17T00:00:00
| 14.364667
| 14.666
| 14.3
| 14.520667
| 46,689,000
| 14.804133
| 14.745033
| 14.587867
| 15.246547
| 15.18056
| 14.276793
| 14.723447
| 14.614347
| 14.628175
| 14.648483
| 14.713922
| 14.744515
| 14.827375
| 14.789158
| 14.759159
| 14.81054
| 14.633843
| 14.732495
| 14.704371
| 14.812551
| 15.100001
| 14.905899
| 14.551901
| 14.263032
| 14.260718
| 14.376999
| 14.792785
| 14.552739
| 14.211374
| 14.942968
| 15.187401
| -0.103408
| -0.077104
| 13.955861
| 22.256445
| 25.313025
| 15.112667
| 14.817
| 15.462833
| 15.028
| 41.948531
| 14.168667
| 16.056667
| 10.381359
| 15.901606
| -56.095944
| -89.618641
| 913,807,500
| -0.004685
| 10
| 14.769036
| 14.745033
| 0.369028
| 15.483089
| 14.006978
| 0.467571
| 14.706316
| 15.641459
| 13.771173
| 16.056667
| 14.168667
| 15.112667
| 14.432667
| 14.329333
| 14.129999
| 14.632001
| 14.735334
| 15.611099
| 15.335451
| 15.112667
| 14.889883
| 14.572699
| 14.168667
| 16.056667
| 1
| -0.036376
| 0
| 46,689,000
|
TSLA
| 2016-06-20T00:00:00
| 14.646667
| 14.916667
| 14.548667
| 14.633333
| 53,332,500
| 14.7976
| 14.7431
| 14.620107
| 15.206053
| 15.201858
| 14.29788
| 14.714117
| 14.620811
| 14.631537
| 14.648203
| 14.707808
| 14.736989
| 14.820289
| 14.785408
| 14.756932
| 14.808909
| 14.605212
| 14.723127
| 14.708894
| 14.789026
| 15.085951
| 14.913223
| 14.551137
| 14.38445
| 14.3344
| 14.323253
| 14.705024
| 14.579396
| 14.191193
| 14.874578
| 15.206385
| -0.095893
| -0.080862
| 13.083861
| 24.112424
| 23.283998
| 15.112667
| 14.829
| 15.330833
| 15.028
| 46.542605
| 14.168667
| 16.056667
| 25.317773
| 18.255652
| -10.564617
| -74.682227
| 967,140,000
| -0.134004
| 11
| 14.768909
| 14.7431
| 0.369458
| 15.482016
| 14.004184
| 0.491524
| 14.700635
| 15.683683
| 13.717587
| 16.056667
| 14.168667
| 15.112667
| 14.443556
| 14.221111
| 14.077556
| 14.587111
| 14.809556
| 15.611099
| 15.335451
| 15.112667
| 14.889883
| 14.572699
| 14.168667
| 16.056667
| 0
| 0.015974
| 53,332,500
| 0
|
TSLA
| 2016-06-21T00:00:00
| 14.640667
| 14.838
| 14.587333
| 14.712
| 67,935,000
| 14.712733
| 14.7544
| 14.650293
| 15.16564
| 15.218365
| 14.31782
| 14.705463
| 14.624782
| 14.633197
| 14.647044
| 14.701704
| 14.729579
| 14.813245
| 14.781599
| 14.75463
| 14.807235
| 14.576679
| 14.713371
| 14.710476
| 14.766854
| 15.071183
| 14.920011
| 14.550407
| 14.512847
| 14.455365
| 14.35563
| 14.63747
| 14.604639
| 14.178832
| 14.807917
| 15.224315
| -0.089391
| -0.082568
| 12.274147
| 23.202868
| 22.405692
| 14.928667
| 14.829
| 15.1175
| 15.028
| 50.052676
| 14.168667
| 16.056667
| 25
| 20.233044
| -15.175146
| -75
| 899,205,000
| -0.108327
| 10
| 14.76874
| 14.7544
| 0.36227
| 15.47894
| 14.02986
| 0.479238
| 14.694924
| 15.6534
| 13.736447
| 16.056667
| 14.168667
| 15.112667
| 14.704
| 14.491333
| 14.336
| 14.859333
| 15.072
| 15.611099
| 15.335451
| 15.112667
| 14.889883
| 14.572699
| 14.168667
| 16.056667
| 1
| -0.039346
| 0
| 67,935,000
|
TSLA
| 2016-06-22T00:00:00
| 13.110667
| 13.73
| 13.05
| 13.298
| 356,136,000
| 14.453667
| 14.683567
| 14.62896
| 15.097427
| 15.210693
| 14.32146
| 14.690373
| 14.321959
| 14.356373
| 14.410678
| 14.557065
| 14.605047
| 14.746477
| 14.737627
| 14.722076
| 14.790354
| 14.285394
| 14.556826
| 14.592043
| 14.686267
| 15.015717
| 14.896107
| 14.534538
| 14.161464
| 14.197245
| 14.151769
| 14.464723
| 14.58405
| 14.148628
| 14.727774
| 15.235097
| -0.205329
| -0.10712
| 13.840085
| 18.447435
| 37.621476
| 14.124
| 14.553334
| 15.012834
| 15.118666
| 34.030375
| 13.05
| 16.056667
| 2.01775
| 17.445175
| -231.97467
| -97.98225
| 543,069,000
| -0.309278
| 9
| 14.757381
| 14.683567
| 0.515216
| 15.713999
| 13.653134
| 0.579524
| 14.544042
| 15.70309
| 13.384994
| 16.056667
| 13.05
| 14.553334
| 14.688667
| 14.539333
| 14.437999
| 14.790001
| 14.939334
| 15.347094
| 14.90812
| 14.553334
| 14.198547
| 13.693427
| 13.05
| 16.056667
| 1
| -0.086448
| 0
| 356,136,000
|
TSLA
| 2016-06-23T00:00:00
| 13.093333
| 13.17
| 12.808667
| 13.046
| 151,960,500
| 14.233934
| 14.6063
| 14.589573
| 15.01992
| 15.205182
| 14.3211
| 14.673117
| 14.076234
| 14.12673
| 14.20801
| 14.423998
| 14.488762
| 14.681648
| 14.694356
| 14.689824
| 14.773468
| 14.038061
| 14.405375
| 14.473918
| 14.607675
| 14.959997
| 14.871787
| 14.518647
| 13.585859
| 13.735296
| 13.806786
| 14.217967
| 14.524379
| 14.103802
| 14.637199
| 15.239124
| -0.295207
| -0.144737
| 15.559064
| 17.566688
| 39.01407
| 13.93
| 14.432667
| 14.9045
| 15.558
| 33.875811
| 12.808667
| 16.056667
| 8.764349
| 11.927366
| -220.422626
| -91.235651
| 391,108,500
| -0.238257
| 8
| 14.75253
| 14.6063
| 0.626222
| 15.858744
| 13.353856
| 0.586619
| 14.405879
| 15.579118
| 13.232641
| 16.056667
| 12.808667
| 14.432667
| 13.296889
| 12.863778
| 12.61689
| 13.543778
| 13.976888
| 15.290139
| 14.815931
| 14.432667
| 14.049403
| 13.503739
| 12.808667
| 16.056667
| 1
| -0.126288
| 151,960,500
| 0
|
TSLA
| 2016-06-24T00:00:00
| 12.876667
| 13.008
| 12.648667
| 12.67
| 105,397,500
| 14.063
| 14.499733
| 14.530747
| 14.94164
| 15.191342
| 14.328013
| 14.65453
| 13.83632
| 13.899446
| 14.003188
| 14.283332
| 14.364754
| 14.610864
| 14.646522
| 14.653919
| 14.754595
| 13.791285
| 14.240648
| 14.342156
| 14.523626
| 14.89872
| 14.843185
| 14.500772
| 12.969548
| 13.207276
| 13.391783
| 13.91799
| 14.42644
| 14.043996
| 14.536711
| 15.236022
| -0.379544
| -0.191699
| 17.326825
| 16.521316
| 38.833637
| 13.782667
| 14.352667
| 14.7
| 15.558
| 30.77783
| 12.648667
| 16.056667
| 6.690132
| 5.824077
| -203.466083
| -93.309868
| 285,711,000
| -0.250724
| 7
| 14.748746
| 14.499733
| 0.727435
| 15.954603
| 13.044864
| 0.592429
| 14.26024
| 15.445097
| 13.075383
| 16.056667
| 12.648667
| 14.352667
| 13.024
| 12.878
| 12.662667
| 13.239333
| 13.385333
| 15.252379
| 14.754811
| 14.352667
| 13.950523
| 13.377979
| 12.648667
| 16.056667
| 1
| -0.15972
| 105,397,500
| 0
|
TSLA
| 2016-06-27T00:00:00
| 13.236667
| 13.254
| 12.524667
| 12.724
| 108,081,000
| 13.9342
| 14.4181
| 14.4728
| 14.867027
| 15.185449
| 14.344727
| 14.637887
| 13.71639
| 13.77894
| 13.885262
| 14.18818
| 14.277979
| 14.556974
| 14.609421
| 14.625855
| 14.739491
| 13.641043
| 14.120356
| 14.242611
| 14.456765
| 14.847282
| 14.821574
| 14.486664
| 12.687751
| 12.887567
| 13.104104
| 13.630745
| 14.309693
| 13.978663
| 14.432386
| 15.227751
| -0.412577
| -0.235874
| 18.365062
| 18.158066
| 35.13996
| 13.720667
| 14.290667
| 14.707
| 15.667
| 24.146903
| 12.524667
| 16.056667
| 20.158544
| 11.871008
| -158.392368
| -79.841456
| 393,792,000
| -0.174595
| 8
| 14.745624
| 14.4181
| 0.773901
| 15.965901
| 12.870299
| 0.579
| 14.162757
| 15.320757
| 13.004757
| 16.056667
| 12.524667
| 14.290667
| 12.844445
| 12.680889
| 12.485112
| 13.040222
| 13.203778
| 15.223115
| 14.707443
| 14.290667
| 13.873891
| 13.280515
| 12.524667
| 16.056667
| 0
| -0.087505
| 108,081,000
| 0
|
TSLA
| 2016-06-28T00:00:00
| 13.452667
| 13.603333
| 13.294
| 13.459333
| 93,186,000
| 13.8464
| 14.346633
| 14.43432
| 14.797573
| 15.180373
| 14.362367
| 14.621737
| 13.663645
| 13.719618
| 13.818709
| 14.121315
| 14.214493
| 14.513668
| 14.57898
| 14.602624
| 14.726687
| 13.553491
| 14.02841
| 14.16414
| 14.401299
| 14.801682
| 14.803909
| 14.474871
| 12.791973
| 12.824197
| 12.967683
| 13.399395
| 14.187646
| 13.913746
| 14.328208
| 15.215767
| -0.416524
| -0.272004
| 18.5352
| 21.934751
| 33.418985
| 13.720667
| 14.290667
| 14.769667
| 15.667
| 24.216494
| 12.524667
| 15.688667
| 29.329972
| 18.726216
| -97.657673
| -70.670028
| 486,978,000
| -0.169378
| 9
| 14.743326
| 14.346633
| 0.794528
| 15.93569
| 12.757577
| 0.564667
| 14.095129
| 15.224463
| 12.965796
| 16.056667
| 12.524667
| 14.290667
| 13.005111
| 12.756222
| 12.275778
| 13.485555
| 13.734444
| 15.223115
| 14.707443
| 14.290667
| 13.873891
| 13.280515
| 12.524667
| 16.056667
| 0
| -0.025324
| 0
| 93,186,000
|
TSLA
| 2016-06-29T00:00:00
| 14.012667
| 14.118667
| 13.533333
| 13.675333
| 89,923,500
| 13.796334
| 14.3154
| 14.413733
| 14.748
| 15.175965
| 14.394093
| 14.607403
| 13.733449
| 13.7729
| 13.848548
| 14.111438
| 14.198968
| 14.494021
| 14.564077
| 14.590941
| 14.719582
| 13.583721
| 13.996603
| 14.131705
| 14.370519
| 14.770953
| 14.796985
| 14.46881
| 13.235803
| 13.11455
| 13.044373
| 13.279648
| 14.080977
| 13.860265
| 14.231251
| 15.202883
| -0.370198
| -0.291643
| 17.674604
| 26.781757
| 30.497372
| 13.720667
| 14.290667
| 14.803833
| 15.667
| 35.831488
| 12.524667
| 15.198
| 55.660848
| 35.049788
| -46.179538
| -44.339152
| 576,901,500
| -0.130503
| 10
| 14.742075
| 14.3154
| 0.794777
| 15.904955
| 12.725846
| 0.571952
| 14.087276
| 15.23118
| 12.943371
| 16.056667
| 12.524667
| 14.290667
| 13.45
| 13.296667
| 13.140666
| 13.606001
| 13.759334
| 15.223115
| 14.707443
| 14.290667
| 13.873891
| 13.280515
| 12.524667
| 16.056667
| 0
| 0.027967
| 89,923,500
| 0
|
TSLA
| 2016-06-30T00:00:00
| 14.152
| 14.233333
| 13.934667
| 14.198
| 72,646,500
| 13.758667
| 14.293133
| 14.394267
| 14.697747
| 15.170578
| 14.436953
| 14.59364
| 13.81716
| 13.841827
| 13.895233
| 14.115126
| 14.195355
| 14.480608
| 14.553233
| 14.582249
| 14.713934
| 13.648388
| 13.981041
| 14.111571
| 14.347146
| 14.744006
| 14.792191
| 14.464279
| 13.769457
| 13.556866
| 13.27119
| 13.256191
| 13.996366
| 13.820222
| 14.143429
| 15.189903
| -0.318569
| -0.297028
| 16.666151
| 27.252122
| 29.261911
| 13.720667
| 14.290667
| 14.788333
| 15.766666
| 44.498903
| 12.524667
| 15.051333
| 64.406345
| 49.799055
| -20.656623
| -35.593655
| 649,548,000
| -0.114055
| 11
| 14.74126
| 14.293133
| 0.792698
| 15.87853
| 12.707737
| 0.54119
| 14.09344
| 15.175821
| 13.011059
| 16.056667
| 12.524667
| 14.290667
| 13.888222
| 13.657777
| 13.302888
| 14.243111
| 14.473556
| 15.223115
| 14.707443
| 14.290667
| 13.873891
| 13.280515
| 12.524667
| 16.056667
| 0
| 0.073391
| 0
| 72,646,500
|
TSLA
| 2016-07-01T00:00:00
| 14.433333
| 14.549333
| 13.733333
| 13.742667
| 81,000,000
| 13.765534
| 14.284833
| 14.37128
| 14.65536
| 15.165751
| 14.482453
| 14.57839
| 13.940394
| 13.949374
| 13.978018
| 14.144054
| 14.213661
| 14.478754
| 14.550078
| 14.579301
| 14.711142
| 13.771055
| 13.994394
| 14.114577
| 14.336777
| 14.724605
| 14.792119
| 14.462684
| 14.261042
| 14.041768
| 13.634548
| 13.321261
| 13.943639
| 13.798272
| 14.068079
| 15.177902
| -0.252046
| -0.288032
| 15.780224
| 28.474036
| 26.145516
| 13.681334
| 14.290667
| 14.794333
| 15.766666
| 48.903473
| 12.524667
| 14.916667
| 79.793748
| 66.620314
| -4.555001
| -20.206252
| 730,548,000
| -0.06946
| 12
| 14.740787
| 14.284833
| 0.790189
| 15.865211
| 12.704456
| 0.560857
| 14.125811
| 15.247525
| 13.004097
| 16.056667
| 12.524667
| 14.290667
| 14.106667
| 13.98
| 13.808001
| 14.278666
| 14.405333
| 15.223115
| 14.707443
| 14.290667
| 13.873891
| 13.280515
| 12.524667
| 16.056667
| 0
| 0.111862
| 81,000,000
| 0
|
TSLA
| 2016-07-05T00:00:00
| 14.265333
| 14.302667
| 13.866667
| 13.982
| 77,629,500
| 13.7274
| 14.2625
| 14.34712
| 14.602333
| 15.154729
| 14.529327
| 14.56236
| 14.005382
| 14.006821
| 14.02222
| 14.155079
| 14.217636
| 14.470385
| 14.542584
| 14.573083
| 14.706706
| 13.861927
| 13.992537
| 14.106427
| 14.321482
| 14.70091
| 14.78782
| 14.459569
| 14.531237
| 14.36862
| 13.978109
| 13.427625
| 13.912284
| 13.790575
| 14.003181
| 15.166082
| -0.210456
| -0.272517
| 14.957576
| 26.373457
| 24.216715
| 13.537
| 14.290667
| 14.838666
| 15.766666
| 49.210696
| 12.524667
| 14.916667
| 72.770328
| 72.323474
| -12.415142
| -27.229672
| 652,918,500
| -0.049711
| 11
| 14.740088
| 14.2625
| 0.783766
| 15.830032
| 12.694968
| 0.555286
| 14.139099
| 15.24967
| 13.028527
| 16.056667
| 12.524667
| 14.290667
| 14.238666
| 13.928
| 13.422666
| 14.744
| 15.054666
| 15.223115
| 14.707443
| 14.290667
| 13.873891
| 13.280515
| 12.524667
| 16.056667
| 1
| 0.044195
| 77,629,500
| 0
|
TSLA
| 2016-07-06T00:00:00
| 14.296
| 14.348667
| 13.933333
| 14
| 73,798,500
| 13.692933
| 14.202833
| 14.32368
| 14.552493
| 15.138462
| 14.571973
| 14.546967
| 14.063506
| 14.059399
| 14.06434
| 14.16789
| 14.223664
| 14.463546
| 14.536095
| 14.567597
| 14.70262
| 13.965309
| 13.995727
| 14.102494
| 14.309469
| 14.678312
| 14.783199
| 14.456918
| 14.595071
| 14.533009
| 14.25513
| 13.5575
| 13.897994
| 13.79408
| 13.949477
| 15.154427
| -0.173027
| -0.252619
| 14.279768
| 25.531681
| 22.884177
| 13.537
| 14.290667
| 14.849833
| 15.766666
| 47.274242
| 12.524667
| 14.916667
| 74.052366
| 75.538814
| -1.178689
| -25.947634
| 726,717,000
| -0.054534
| 12
| 14.739467
| 14.202833
| 0.728961
| 15.660755
| 12.744912
| 0.551905
| 14.154042
| 15.257851
| 13.050232
| 16.056667
| 12.524667
| 14.290667
| 14.144889
| 13.987111
| 13.708889
| 14.423111
| 14.580889
| 15.223115
| 14.707443
| 14.290667
| 13.873891
| 13.280515
| 12.524667
| 16.056667
| 0
| 0.086119
| 73,798,500
| 0
|
TSLA
| 2016-07-07T00:00:00
| 14.396
| 14.541333
| 14.200667
| 14.206667
| 54,180,000
| 13.821467
| 14.137567
| 14.314027
| 14.502093
| 15.118569
| 14.61524
| 14.53088
| 14.130004
| 14.120599
| 14.115365
| 14.188627
| 14.23692
| 14.460897
| 14.532408
| 14.564199
| 14.699569
| 14.093139
| 14.014124
| 14.108058
| 14.303332
| 14.658773
| 14.779715
| 14.455416
| 14.565439
| 14.57125
| 14.448237
| 13.702528
| 13.89749
| 13.806982
| 13.908319
| 15.143277
| -0.133753
| -0.228846
| 14.013148
| 26.969708
| 21.823449
| 13.537
| 14.290667
| 14.9045
| 15.766666
| 48.370711
| 12.524667
| 14.916667
| 78.232984
| 75.018559
| 31.941788
| -21.767016
| 780,897,000
| -0.036437
| 13
| 14.739115
| 14.137567
| 0.640843
| 15.419253
| 12.855881
| 0.554619
| 14.177085
| 15.286323
| 13.067847
| 15.688667
| 12.524667
| 14.106667
| 14.192667
| 14.036666
| 13.777333
| 14.452
| 14.608
| 14.941963
| 14.480019
| 14.106667
| 13.733315
| 13.201763
| 12.524667
| 15.688667
| 0
| 0.121533
| 54,180,000
| 0
|
TSLA
| 2016-07-08T00:00:00
| 14.452
| 14.654
| 14.3
| 14.52
| 61,122,000
| 13.957333
| 14.095633
| 14.308213
| 14.45584
| 15.103049
| 14.656313
| 14.51616
| 14.194404
| 14.180854
| 14.167155
| 14.21257
| 14.253465
| 14.460549
| 14.530292
| 14.561977
| 14.697106
| 14.207782
| 14.04407
| 14.118671
| 14.301367
| 14.641232
| 14.776482
| 14.454631
| 14.52716
| 14.564251
| 14.575131
| 13.861698
| 13.906915
| 13.826229
| 13.878843
| 15.13278
| -0.096991
| -0.202475
| 13.974684
| 27.20923
| 20.74726
| 13.589334
| 14.290667
| 14.877
| 15.766666
| 51.101759
| 12.524667
| 14.916667
| 80.57411
| 77.61982
| 51.530884
| -19.42589
| 842,019,000
| -0.024618
| 14
| 14.738784
| 14.095633
| 0.586559
| 15.268751
| 12.922516
| 0.553762
| 14.203268
| 15.310791
| 13.095744
| 15.198
| 12.524667
| 13.861333
| 14.379333
| 14.217334
| 14.038668
| 14.558
| 14.719999
| 14.567093
| 14.176787
| 13.861333
| 13.54588
| 13.09676
| 12.524667
| 15.198
| 0
| 0.151205
| 0
| 61,122,000
|
TSLA
| 2016-07-11T00:00:00
| 14.985333
| 15.118667
| 14.634
| 14.664
| 81,447,000
| 14.1682
| 14.1156
| 14.323653
| 14.425267
| 15.105005
| 14.693713
| 14.504067
| 14.35259
| 14.327123
| 14.293028
| 14.282821
| 14.309763
| 14.481128
| 14.542267
| 14.57036
| 14.699973
| 14.394691
| 14.128803
| 14.170757
| 14.322132
| 14.638134
| 14.782997
| 14.4593
| 14.674047
| 14.666996
| 14.732218
| 14.071956
| 13.936871
| 13.85808
| 13.865139
| 15.124937
| -0.024539
| -0.166888
| 14.723326
| 31.072471
| 18.860926
| 14.206333
| 14.290667
| 14.996167
| 15.766666
| 54.017719
| 12.524667
| 15.118667
| 94.859938
| 84.555677
| 103.879353
| -5.140062
| 923,466,000
| 0.04302
| 15
| 14.739163
| 14.1156
| 0.61044
| 15.336481
| 12.89472
| 0.561952
| 14.27775
| 15.401655
| 13.153846
| 15.118667
| 12.524667
| 13.821667
| 14.468667
| 14.283333
| 14.114667
| 14.637333
| 14.822667
| 14.506483
| 14.127759
| 13.821667
| 13.515575
| 13.079783
| 12.524667
| 15.118667
| 0
| 0.175818
| 81,447,000
| 0
|
TSLA
| 2016-07-12T00:00:00
| 14.976667
| 15.166667
| 14.881333
| 14.94
| 68,569,500
| 14.3422
| 14.1382
| 14.33424
| 14.403787
| 15.102249
| 14.7323
| 14.491243
| 14.477405
| 14.445222
| 14.398204
| 14.345898
| 14.361063
| 14.500561
| 14.553699
| 14.578406
| 14.702727
| 14.541685
| 14.21081
| 14.220989
| 14.343755
| 14.634757
| 14.7886
| 14.464002
| 14.885146
| 14.831008
| 14.88567
| 14.307503
| 13.982019
| 13.898382
| 13.864512
| 15.119566
| 0.031814
| -0.127147
| 15.493616
| 30.499317
| 18.102312
| 14.35
| 14.290667
| 14.97
| 15.766666
| 53.983566
| 12.524667
| 15.166667
| 92.808495
| 89.414181
| 105.343922
| -7.191505
| 854,896,500
| 0.063642
| 14
| 14.739469
| 14.1382
| 0.634283
| 15.406767
| 12.869633
| 0.564428
| 14.344314
| 15.47317
| 13.215457
| 15.166667
| 12.524667
| 13.845667
| 14.912667
| 14.706667
| 14.428
| 15.191333
| 15.397333
| 14.543155
| 14.157423
| 13.845667
| 13.533911
| 13.090055
| 12.524667
| 15.166667
| 1
| 0.095983
| 68,569,500
| 0
|
TSLA
| 2016-07-13T00:00:00
| 14.835333
| 15.039333
| 14.686
| 15.033333
| 53,506,500
| 14.480467
| 14.163433
| 14.30808
| 14.378093
| 15.095378
| 14.7696
| 14.479783
| 14.548991
| 14.516151
| 14.465454
| 14.390392
| 14.397545
| 14.51369
| 14.56111
| 14.583493
| 14.704046
| 14.631345
| 14.277203
| 14.259534
| 14.360679
| 14.627733
| 14.790641
| 14.467426
| 15.024477
| 14.956547
| 14.983049
| 14.532829
| 14.034273
| 13.942304
| 13.873178
| 15.115964
| 0.064328
| -0.088852
| 15.693376
| 28.94667
| 19.995094
| 14.45
| 14.290667
| 14.886667
| 15.766666
| 80.485477
| 12.524667
| 15.166667
| 87.458967
| 91.709133
| 81.357867
| -12.541033
| 801,390,000
| 0.074024
| 13
| 14.739566
| 14.163433
| 0.652131
| 15.467695
| 12.859172
| 0.476047
| 14.391077
| 15.343172
| 13.438982
| 15.166667
| 12.524667
| 13.845667
| 15.008223
| 14.849778
| 14.722889
| 15.135112
| 15.293556
| 14.543155
| 14.157423
| 13.845667
| 13.533911
| 13.090055
| 12.524667
| 15.166667
| 1
| 0.027245
| 0
| 53,506,500
|
TSLA
| 2016-07-14T00:00:00
| 14.768667
| 14.996
| 14.736667
| 14.874667
| 40,137,000
| 14.556067
| 14.1762
| 14.270773
| 14.363707
| 15.087733
| 14.798793
| 14.470817
| 14.592926
| 14.562063
| 14.512102
| 14.424781
| 14.426093
| 14.523689
| 14.566572
| 14.58716
| 14.704689
| 14.683746
| 14.334845
| 14.294964
| 14.375995
| 14.619135
| 14.790622
| 14.4703
| 15.028269
| 14.99205
| 15.014648
| 14.722716
| 14.090911
| 13.987272
| 13.888653
| 15.113343
| 0.083751
| -0.054331
| 15.878868
| 27.826956
| 19.221644
| 14.45
| 14.290667
| 14.945667
| 15.766666
| 79.105879
| 12.524667
| 15.166667
| 84.935665
| 88.401042
| 74.318967
| -15.064335
| 761,253,000
| 0.063045
| 12
| 14.739588
| 14.1762
| 0.661769
| 15.499738
| 12.852662
| 0.468762
| 14.427038
| 15.364562
| 13.489515
| 15.166667
| 12.524667
| 13.845667
| 14.853555
| 14.667777
| 14.500222
| 15.021111
| 15.206889
| 14.543155
| 14.157423
| 13.845667
| 13.533911
| 13.090055
| 12.524667
| 15.166667
| 1
| -0.031663
| 0
| 40,137,000
|
TSLA
| 2016-07-15T00:00:00
| 14.693333
| 14.85
| 14.642667
| 14.834667
| 33,513,000
| 14.6102
| 14.184433
| 14.24688
| 14.360827
| 15.081965
| 14.827587
| 14.462067
| 14.613007
| 14.58593
| 14.539984
| 14.449195
| 14.44665
| 14.530341
| 14.569908
| 14.589263
| 14.704576
| 14.708703
| 14.384095
| 14.327469
| 14.388922
| 14.608756
| 14.788534
| 14.472515
| 14.916941
| 14.942998
| 14.992272
| 14.860689
| 14.149051
| 14.031595
| 13.908893
| 15.110955
| 0.092004
| -0.025064
| 15.788376
| 26.930062
| 20.063388
| 14.516667
| 14.106667
| 15.0135
| 15.766666
| 83.1912
| 12.524667
| 15.166667
| 82.084244
| 84.826292
| 60.112835
| -17.915756
| 727,740,000
| 0.0338
| 11
| 14.739559
| 14.184433
| 0.667386
| 15.519205
| 12.849662
| 0.451809
| 14.4524
| 15.356019
| 13.548781
| 15.166667
| 12.524667
| 13.845667
| 14.833778
| 14.671556
| 14.574444
| 14.930889
| 15.093112
| 14.543155
| 14.157423
| 13.845667
| 13.533911
| 13.090055
| 12.524667
| 15.166667
| 1
| -0.081871
| 0
| 33,513,000
|
TSLA
| 2016-07-18T00:00:00
| 15.083333
| 15.139333
| 14.553333
| 14.642667
| 51,181,500
| 14.6752
| 14.220367
| 14.266773
| 14.380453
| 15.078836
| 14.859087
| 14.454683
| 14.707072
| 14.676367
| 14.623576
| 14.506844
| 14.495626
| 14.552027
| 14.583419
| 14.599046
| 14.708345
| 14.794727
| 14.469705
| 14.391811
| 14.417255
| 14.608792
| 14.793598
| 14.478696
| 14.904827
| 14.939985
| 15.013861
| 14.974107
| 14.219046
| 14.081401
| 13.93693
| 15.109866
| 0.128533
| 0.005655
| 16.274269
| 28.935211
| 18.270932
| 14.55
| 13.861333
| 15.0135
| 15.766666
| 83.373468
| 13.294
| 15.166667
| 95.549985
| 87.523298
| 75.797083
| -4.450015
| 778,921,500
| 0.074054
| 12
| 14.739889
| 14.220367
| 0.69632
| 15.613007
| 12.827726
| 0.441571
| 14.512489
| 15.395631
| 13.629346
| 15.166667
| 12.524667
| 13.845667
| 14.728667
| 14.607333
| 14.521333
| 14.814666
| 14.936
| 14.543155
| 14.157423
| 13.845667
| 13.533911
| 13.090055
| 12.524667
| 15.166667
| 0
| -0.024389
| 51,181,500
| 0
|
TSLA
| 2016-07-19T00:00:00
| 15.017333
| 15.273333
| 14.983333
| 15
| 46,726,500
| 14.7504
| 14.2389
| 14.28648
| 14.394227
| 15.067876
| 14.884307
| 14.44981
| 14.769125
| 14.738361
| 14.684154
| 14.553252
| 14.535757
| 14.570275
| 14.594838
| 14.607329
| 14.711419
| 14.856933
| 14.545606
| 14.449547
| 14.442231
| 14.607174
| 14.796732
| 14.484295
| 14.954923
| 14.963855
| 15.043633
| 15.062571
| 14.295466
| 14.133858
| 13.97058
| 15.109323
| 0.150423
| 0.034609
| 16.971672
| 29.720197
| 17.440528
| 14.737
| 13.899
| 15.0135
| 15.766666
| 79.89806
| 13.533333
| 15.273333
| 85.287379
| 87.640536
| 85.360818
| -14.712621
| 732,195,000
| 0.068198
| 11
| 14.740132
| 14.2389
| 0.712997
| 15.664894
| 12.812906
| 0.436095
| 14.560569
| 15.432759
| 13.688379
| 15.273333
| 12.524667
| 13.899
| 14.925333
| 14.711333
| 14.339334
| 15.297333
| 15.511333
| 14.624647
| 14.223342
| 13.899
| 13.574657
| 13.112881
| 12.524667
| 15.273333
| 1
| -0.075121
| 46,726,500
| 0
|
TSLA
| 2016-07-20T00:00:00
| 15.224
| 15.32
| 15
| 15.098
| 38,527,500
| 14.8432
| 14.268067
| 14.322213
| 14.420147
| 15.051316
| 14.909653
| 14.443407
| 14.8601
| 14.826659
| 14.767207
| 14.614229
| 14.588699
| 14.595911
| 14.611395
| 14.61954
| 14.71652
| 14.943042
| 14.639425
| 14.521664
| 14.474771
| 14.611282
| 14.803458
| 14.491998
| 15.092279
| 15.058661
| 15.101971
| 15.147892
| 14.381206
| 14.191345
| 14.010611
| 15.109773
| 0.182345
| 0.064156
| 17.706044
| 28.944571
| 16.546851
| 14.81
| 13.922333
| 15.0135
| 15.766666
| 76.759917
| 13.733333
| 15.32
| 93.949599
| 91.595655
| 86.213956
| -6.050401
| 770,722,500
| 0.100661
| 12
| 14.740481
| 14.268067
| 0.741653
| 15.751372
| 12.784761
| 0.411381
| 14.623753
| 15.446515
| 13.800991
| 15.32
| 12.524667
| 13.922333
| 15.091333
| 14.909333
| 14.801333
| 15.199333
| 15.381333
| 14.660301
| 14.252183
| 13.922333
| 13.592484
| 13.122868
| 12.524667
| 15.32
| 0
| -0.01812
| 38,527,500
| 0
|
TSLA
| 2016-07-21T00:00:00
| 14.7
| 15.19
| 14.606667
| 15.066667
| 66,430,500
| 14.8736
| 14.347533
| 14.32968
| 14.435893
| 15.020231
| 14.9287
| 14.434857
| 14.82808
| 14.80363
| 14.756868
| 14.622026
| 14.59726
| 14.599993
| 14.613727
| 14.621134
| 14.716355
| 14.917006
| 14.680562
| 14.550724
| 14.485746
| 14.602037
| 14.799307
| 14.494551
| 15.063518
| 15.039571
| 15.068969
| 15.189582
| 14.459119
| 14.243144
| 14.049744
| 15.108872
| 0.163477
| 0.08402
| 17.208542
| 26.159681
| 21.085107
| 14.936666
| 13.922333
| 14.964834
| 15.766666
| 60.347414
| 13.733333
| 15.32
| 60.924387
| 80.053788
| 50.715486
| -39.075613
| 704,292,000
| 0.291542
| 11
| 14.740431
| 14.347533
| 0.694778
| 15.73709
| 12.957977
| 0.434143
| 14.631014
| 15.4993
| 13.762729
| 15.32
| 12.524667
| 13.922333
| 15.181333
| 15.042667
| 14.861334
| 15.362666
| 15.501333
| 14.660301
| 14.252183
| 13.922333
| 13.592484
| 13.122868
| 12.524667
| 15.32
| 1
| -0.069294
| 0
| 66,430,500
|
TSLA
| 2016-07-22T00:00:00
| 14.818
| 14.966667
| 14.592
| 14.799333
| 38,695,500
| 14.9102
| 14.433767
| 14.341253
| 14.45364
| 14.981876
| 14.952647
| 14.42846
| 14.826064
| 14.806243
| 14.766273
| 14.639842
| 14.61424
| 14.608542
| 14.619102
| 14.625032
| 14.717367
| 14.906897
| 14.725368
| 14.588287
| 14.50073
| 14.596715
| 14.797115
| 14.498364
| 14.960496
| 14.978168
| 15.012592
| 15.20358
| 14.533586
| 14.292249
| 14.088448
| 15.107032
| 0.156244
| 0.098465
| 16.705575
| 24.611944
| 20.069211
| 14.936666
| 13.922333
| 14.964834
| 15.766666
| 57.740799
| 13.866667
| 15.32
| 65.458715
| 73.444234
| 42.011811
| -34.541285
| 742,987,500
| 0.256753
| 12
| 14.740487
| 14.433767
| 0.635412
| 15.70459
| 13.162943
| 0.402619
| 14.648823
| 15.454061
| 13.843584
| 15.32
| 12.524667
| 13.922333
| 14.832222
| 14.474444
| 14.248889
| 15.057777
| 15.415555
| 14.660301
| 14.252183
| 13.922333
| 13.592484
| 13.122868
| 12.524667
| 15.32
| 0
| -0.012702
| 38,695,500
| 0
|
TSLA
| 2016-07-25T00:00:00
| 15.334
| 15.426
| 14.758
| 14.818
| 67,360,500
| 14.945067
| 14.556633
| 14.380027
| 14.483947
| 14.957707
| 14.980427
| 14.42781
| 14.927651
| 14.902199
| 14.853615
| 14.702947
| 14.669606
| 14.636991
| 14.637915
| 14.639071
| 14.723502
| 14.983951
| 14.811105
| 14.664652
| 14.535254
| 14.605982
| 14.804666
| 14.507374
| 14.997429
| 15.012668
| 15.043075
| 15.230717
| 14.619124
| 14.348154
| 14.131459
| 15.106249
| 0.189959
| 0.116764
| 17.193396
| 29.115815
| 18.021914
| 14.989666
| 13.975333
| 14.964834
| 15.766666
| 68.863247
| 13.933333
| 15.426
| 93.836532
| 73.406545
| 75.993858
| -6.163468
| 810,348,000
| 0.28004
| 13
| 14.741234
| 14.556633
| 0.550366
| 15.657365
| 13.455901
| 0.409857
| 14.714078
| 15.533792
| 13.894363
| 15.426
| 12.524667
| 13.975333
| 14.792222
| 14.617778
| 14.417555
| 14.992445
| 15.16689
| 14.741285
| 14.31769
| 13.975333
| 13.632976
| 13.145552
| 12.524667
| 15.426
| 0
| 0.035749
| 67,360,500
| 0
|
TSLA
| 2016-07-26T00:00:00
| 15.300667
| 15.333333
| 15.02
| 15.179333
| 51,450,000
| 14.977466
| 14.659833
| 14.406187
| 14.513147
| 14.939431
| 15.00294
| 14.42874
| 15.002254
| 14.974647
| 14.922392
| 14.757285
| 14.71815
| 14.663018
| 14.655356
| 14.652172
| 14.729245
| 15.048606
| 14.881965
| 14.735471
| 14.567283
| 14.615007
| 14.811008
| 14.516059
| 15.128812
| 15.117601
| 15.12842
| 15.263364
| 14.711346
| 14.408827
| 14.177608
| 15.106133
| 0.211551
| 0.135721
| 17.646374
| 27.6861
| 17.136958
| 14.989666
| 13.975333
| 14.964834
| 15.766666
| 67.716908
| 14.200667
| 15.426
| 89.771523
| 83.022257
| 73.777141
| -10.228477
| 758,898,000
| 0.242682
| 12
| 14.741771
| 14.659833
| 0.478673
| 15.617178
| 13.702488
| 0.402619
| 14.769943
| 15.575181
| 13.964705
| 15.426
| 13.294
| 14.36
| 15.172667
| 14.919333
| 14.504667
| 15.587333
| 15.840666
| 14.922848
| 14.611576
| 14.36
| 14.108424
| 13.750248
| 13.294
| 15.426
| 1
| -0.023005
| 51,450,000
| 0
|
TSLA
| 2016-07-27T00:00:00
| 15.232667
| 15.557333
| 15.128
| 15.289333
| 43,335,000
| 15.0172
| 14.748833
| 14.429867
| 14.54008
| 14.920382
| 15.02124
| 14.43134
| 15.048337
| 15.02156
| 14.970127
| 14.800502
| 14.757728
| 14.685357
| 14.670549
| 14.663667
| 14.734254
| 15.095006
| 14.936521
| 14.799046
| 14.595499
| 14.622724
| 14.815557
| 14.524059
| 15.271993
| 15.215725
| 15.2026
| 15.290834
| 14.805529
| 14.471613
| 14.225469
| 15.106197
| 0.220631
| 0.152703
| 18.490992
| 29.337314
| 15.981416
| 15.055333
| 14.041
| 14.970834
| 15.766666
| 64.922713
| 14.3
| 15.557333
| 74.178195
| 85.92875
| 75.418586
| -25.821805
| 715,563,000
| 0.232173
| 11
| 14.742168
| 14.748833
| 0.4017
| 15.552233
| 13.945434
| 0.408952
| 14.814012
| 15.631917
| 13.996108
| 15.557333
| 13.533333
| 14.545333
| 15.218
| 15.102667
| 14.904668
| 15.416
| 15.531333
| 15.079669
| 14.784165
| 14.545333
| 14.306501
| 13.966469
| 13.533333
| 15.557333
| 1
| -0.073125
| 0
| 43,335,000
|
TSLA
| 2016-07-28T00:00:00
| 15.374
| 15.384
| 15.106667
| 15.196667
| 36,286,500
| 15.077733
| 14.8169
| 14.5204
| 14.57468
| 14.905085
| 15.03812
| 14.43635
| 15.113469
| 15.08564
| 15.032261
| 14.852638
| 14.805133
| 14.712363
| 14.68906
| 14.677733
| 14.74062
| 15.159879
| 14.99606
| 14.871672
| 14.628202
| 14.634661
| 14.822542
| 14.533438
| 15.381632
| 15.322321
| 15.27469
| 15.327789
| 14.905126
| 14.53761
| 14.275866
| 15.106845
| 0.236506
| 0.169464
| 19.202229
| 28.022825
| 15.610019
| 15.055333
| 14.041
| 14.878834
| 15.482667
| 65.958916
| 14.553333
| 15.557333
| 81.739696
| 81.896471
| 63.823732
| -18.260304
| 751,849,500
| 0.222299
| 12
| 14.742595
| 14.8169
| 0.385399
| 15.587698
| 14.046101
| 0.403476
| 14.867344
| 15.674296
| 14.060392
| 15.557333
| 13.733333
| 14.645333
| 15.306
| 15.054667
| 14.876667
| 15.484
| 15.735333
| 15.126869
| 14.860565
| 14.645333
| 14.430101
| 14.123669
| 13.733333
| 15.557333
| 0
| -0.015611
| 36,286,500
| 0
|
TSLA
| 2016-07-29T00:00:00
| 15.652667
| 15.685333
| 15.349333
| 15.38
| 46,062,000
| 15.173667
| 14.891933
| 14.622773
| 14.606173
| 14.887538
| 15.05958
| 14.44153
| 15.221309
| 15.188736
| 15.127708
| 14.925368
| 14.870328
| 14.749237
| 14.714418
| 14.697039
| 14.749695
| 15.264412
| 15.075657
| 14.958769
| 14.670476
| 14.654334
| 14.834711
| 14.545541
| 15.515395
| 15.471096
| 15.396104
| 15.388779
| 15.014194
| 14.610914
| 14.330832
| 15.108997
| 0.268478
| 0.189267
| 20.410897
| 31.428361
| 14.747859
| 15.138667
| 14.105
| 14.338667
| 15.158
| 62.66768
| 14.553333
| 15.685333
| 97.114293
| 84.344061
| 85.172273
| -2.885707
| 797,911,500
| 0.231242
| 13
| 14.743375
| 14.891933
| 0.395097
| 15.682128
| 14.101739
| 0.379857
| 14.942137
| 15.701851
| 14.182423
| 15.685333
| 13.733333
| 14.709333
| 15.288222
| 15.192444
| 15.010889
| 15.469777
| 15.565555
| 15.224661
| 14.939669
| 14.709333
| 14.478997
| 14.151061
| 13.733333
| 15.685333
| 0
| 0.033641
| 46,062,000
| 0
|
TSLA
| 2016-08-01T00:00:00
| 15.334
| 15.775333
| 15.292
| 15.7
| 60,244,500
| 15.198733
| 14.936967
| 14.721067
| 14.625907
| 14.868116
| 15.073773
| 14.445907
| 15.243847
| 15.215147
| 15.159445
| 14.962516
| 14.905995
| 14.772169
| 14.730723
| 14.709652
| 14.755509
| 15.293564
| 15.117759
| 15.013479
| 14.699018
| 14.666083
| 14.840145
| 14.554421
| 15.549822
| 15.526879
| 15.483646
| 15.436161
| 15.119248
| 14.684704
| 14.38579
| 15.11125
| 0.265047
| 0.204423
| 21.685403
| 30.418896
| 13.585471
| 15.183667
| 14.15
| 14.181334
| 15.014667
| 56.068817
| 14.553333
| 15.775333
| 63.88431
| 80.912766
| 63.350446
| -36.11569
| 737,667,000
| 0.136814
| 12
| 14.744037
| 14.936967
| 0.391386
| 15.719739
| 14.154194
| 0.394
| 14.979457
| 15.767457
| 14.191457
| 15.775333
| 13.866667
| 14.821
| 15.562444
| 15.439555
| 15.226444
| 15.775556
| 15.898445
| 15.324888
| 15.046223
| 14.821
| 14.595777
| 14.275121
| 13.866667
| 15.775333
| 1
| -0.024417
| 0
| 60,244,500
|
TSLA
| 2016-08-02T00:00:00
| 15.146667
| 15.324667
| 14.76
| 15.291333
| 59,016,000
| 15.211667
| 14.981033
| 14.797467
| 14.635133
| 14.84384
| 15.088453
| 14.44787
| 15.224411
| 15.202696
| 15.157479
| 14.979257
| 14.924508
| 14.786855
| 14.741669
| 14.718305
| 14.759401
| 15.284097
| 15.13773
| 15.046217
| 14.71944
| 14.673414
| 14.841589
| 14.561394
| 15.459328
| 15.466117
| 15.483113
| 15.457322
| 15.21013
| 14.755926
| 14.438512
| 15.112838
| 0.244395
| 0.212417
| 21.139414
| 27.633382
| 20.828572
| 15.183667
| 14.15
| 14.067667
| 14.934667
| 55.206247
| 14.553333
| 15.775333
| 48.55427
| 69.850958
| 12.982476
| -51.44573
| 678,651,000
| 0.099505
| 11
| 14.744478
| 14.981033
| 0.360156
| 15.701344
| 14.260722
| 0.409762
| 14.995382
| 15.814905
| 14.175858
| 15.775333
| 13.933333
| 14.854333
| 15.467111
| 15.158888
| 14.983777
| 15.642222
| 15.950445
| 15.340621
| 15.071689
| 14.854333
| 14.636977
| 14.327521
| 13.933333
| 15.775333
| 1
| -0.073934
| 0
| 59,016,000
|
TSLA
| 2016-08-03T00:00:00
| 15.052667
| 15.313333
| 14.947333
| 15.158
| 58,317,000
| 15.194533
| 15.018867
| 14.861467
| 14.647893
| 14.818871
| 15.100647
| 14.447463
| 15.190062
| 15.175418
| 15.141354
| 14.985931
| 14.934367
| 14.797279
| 14.749853
| 14.724926
| 14.762319
| 15.255188
| 15.144552
| 15.065848
| 14.735814
| 14.678909
| 14.84088
| 14.567412
| 15.270652
| 15.323861
| 15.394716
| 15.448653
| 15.281834
| 14.822213
| 14.488053
| 15.113359
| 0.21793
| 0.21352
| 20.632424
| 25.998581
| 19.596346
| 15.183667
| 14.534667
| 14.005667
| 14.872667
| 54.706131
| 14.553333
| 15.775333
| 40.861975
| 51.100185
| 10.797584
| -59.138025
| 620,334,000
| 0.025373
| 10
| 14.744812
| 15.018867
| 0.322144
| 15.663155
| 14.374578
| 0.417381
| 15.000838
| 15.835599
| 14.166076
| 15.775333
| 14.200667
| 14.988
| 15.077111
| 14.829556
| 14.512444
| 15.394222
| 15.641778
| 15.403712
| 15.173811
| 14.988
| 14.80219
| 14.537646
| 14.200667
| 15.775333
| 1
| -0.115902
| 0
| 58,317,000
|
TSLA
| 2016-08-04T00:00:00
| 15.374
| 15.390667
| 14.803333
| 15.046
| 62,205,000
| 15.261933
| 15.067767
| 14.91592
| 14.664827
| 14.803973
| 15.110953
| 14.4483
| 15.22685
| 15.211524
| 15.177146
| 15.02121
| 14.968185
| 14.819896
| 14.766278
| 14.737779
| 14.768406
| 15.287818
| 15.178374
| 15.105274
| 14.764289
| 14.693518
| 14.846293
| 14.576631
| 15.182116
| 15.248005
| 15.339876
| 15.441777
| 15.344639
| 14.888557
| 14.538152
| 15.114062
| 0.220346
| 0.214885
| 19.737151
| 23.587044
| 20.052823
| 15.266667
| 14.654333
| 14.005667
| 14.872667
| 60.429013
| 14.553333
| 15.775333
| 67.157629
| 52.191292
| 16.028561
| -32.842371
| 682,539,000
| 0.072847
| 11
| 14.745537
| 15.067767
| 0.295768
| 15.659302
| 14.476231
| 0.444524
| 15.036377
| 15.925424
| 14.14733
| 15.775333
| 14.3
| 15.037667
| 15.104444
| 14.895556
| 14.738445
| 15.261555
| 15.470443
| 15.427155
| 15.211756
| 15.037667
| 14.863577
| 14.615721
| 14.3
| 15.775333
| 0
| -0.051204
| 62,205,000
| 0
|
TSLA
| 2016-08-05T00:00:00
| 15.335333
| 15.466667
| 15.16
| 15.333333
| 48,078,000
| 15.313667
| 15.111933
| 14.963253
| 14.67876
| 14.786249
| 15.118747
| 14.453967
| 15.248546
| 15.234035
| 15.201482
| 15.049766
| 14.996427
| 14.840109
| 14.781253
| 14.749612
| 14.774047
| 15.301163
| 15.203857
| 15.137536
| 14.790583
| 14.707501
| 14.850736
| 14.585457
| 15.197506
| 15.224014
| 15.31628
| 15.433621
| 15.397623
| 14.953909
| 14.58773
| 15.114665
| 0.216643
| 0.215237
| 19.094666
| 23.646311
| 19.058777
| 15.267667
| 14.754333
| 14.005667
| 14.872667
| 54.326921
| 14.592
| 15.775333
| 62.816858
| 56.945487
| 26.637752
| -37.183142
| 634,461,000
| 0.088527
| 10
| 14.746062
| 15.111933
| 0.263129
| 15.638192
| 14.585675
| 0.424571
| 15.064849
| 15.913991
| 14.215706
| 15.775333
| 14.553333
| 15.164333
| 15.189333
| 14.988
| 14.602
| 15.575333
| 15.776667
| 15.486941
| 15.308529
| 15.164333
| 15.020137
| 14.814841
| 14.553333
| 15.775333
| 1
| -0.095632
| 48,078,000
| 0
|
TSLA
| 2016-08-08T00:00:00
| 15.077333
| 15.306667
| 15.072667
| 15.2
| 33,954,000
| 15.288
| 15.116533
| 14.989013
| 14.680147
| 14.766578
| 15.121567
| 14.459323
| 15.214304
| 15.205543
| 15.182383
| 15.052273
| 15.00265
| 14.849412
| 14.789045
| 14.756102
| 14.777064
| 15.258194
| 15.200562
| 15.146312
| 14.806213
| 14.715161
| 14.849916
| 14.59166
| 15.194491
| 15.190619
| 15.262044
| 15.411148
| 15.433877
| 15.013274
| 14.633576
| 15.11415
| 0.190692
| 0.210328
| 18.226154
| 22.612365
| 19.679234
| 15.267667
| 14.754333
| 14.005667
| 14.841667
| 50.966502
| 14.592
| 15.775333
| 41.014092
| 56.996193
| 5.902617
| -58.985908
| 600,507,000
| 0.023731
| 9
| 14.74627
| 15.116533
| 0.261599
| 15.639732
| 14.593335
| 0.422619
| 15.066038
| 15.911276
| 14.2208
| 15.775333
| 14.553333
| 15.164333
| 15.320667
| 15.174666
| 15.013999
| 15.481333
| 15.627334
| 15.486941
| 15.308529
| 15.164333
| 15.020137
| 14.814841
| 14.553333
| 15.775333
| 1
| -0.13314
| 0
| 33,954,000
|
TSLA
| 2016-08-09T00:00:00
| 15.272
| 15.436
| 15.11
| 15.121333
| 33,117,000
| 15.285133
| 15.1313
| 15.02928
| 14.6882
| 14.744649
| 15.123367
| 14.46511
| 15.225843
| 15.217627
| 15.19617
| 15.072248
| 15.02337
| 14.865984
| 14.801754
| 14.766317
| 14.781989
| 15.255285
| 15.215368
| 15.16808
| 14.829423
| 14.728462
| 14.852895
| 14.599746
| 15.210131
| 15.193654
| 15.219044
| 15.391462
| 15.461953
| 15.070307
| 14.67829
| 15.11336
| 0.183715
| 0.205005
| 17.765176
| 23.424757
| 18.490319
| 15.267667
| 14.821
| 13.986
| 14.841667
| 50.776202
| 14.592
| 15.775333
| 57.464811
| 53.765254
| 20.833665
| -42.535189
| 633,624,000
| 0.047888
| 10
| 14.746592
| 15.1313
| 0.261624
| 15.654548
| 14.608052
| 0.425381
| 15.085653
| 15.936415
| 14.234892
| 15.775333
| 14.553333
| 15.164333
| 15.152223
| 14.997778
| 14.918222
| 15.231778
| 15.386223
| 15.486941
| 15.308529
| 15.164333
| 15.020137
| 14.814841
| 14.553333
| 15.775333
| 0
| -0.064543
| 33,117,000
| 0
|
TSLA
| 2016-08-10T00:00:00
| 15.043333
| 15.324667
| 14.974667
| 15.216
| 35,074,500
| 15.2662
| 15.1417
| 15.059173
| 14.691427
| 14.721387
| 15.11864
| 14.47063
| 15.189341
| 15.185937
| 15.172657
| 15.069619
| 15.024905
| 14.872939
| 14.808112
| 14.771803
| 14.78459
| 15.211321
| 15.20699
| 15.169161
| 14.84335
| 14.736322
| 14.85131
| 14.6055
| 15.151736
| 15.161723
| 15.162403
| 15.352989
| 15.477813
| 15.120988
| 14.719585
| 15.111466
| 0.157915
| 0.195587
| 16.895394
| 22.026308
| 19.694832
| 15.267667
| 14.854333
| 13.913833
| 14.841667
| 56.138259
| 14.592
| 15.775333
| 38.140819
| 45.539907
| -2.513859
| -61.859181
| 598,549,500
| 0.035093
| 9
| 14.746785
| 15.1417
| 0.253239
| 15.648179
| 14.635221
| 0.406286
| 15.081623
| 15.894194
| 14.269052
| 15.775333
| 14.553333
| 15.164333
| 15.272667
| 15.109333
| 14.946666
| 15.435334
| 15.598667
| 15.486941
| 15.308529
| 15.164333
| 15.020137
| 14.814841
| 14.553333
| 15.775333
| 1
| -0.10557
| 0
| 35,074,500
|
TSLA
| 2016-08-11T00:00:00
| 14.994
| 15.171333
| 14.894
| 15.078
| 28,213,500
| 15.2282
| 15.152967
| 15.083093
| 14.69856
| 14.69576
| 15.1097
| 14.473847
| 15.150273
| 15.151039
| 15.145171
| 15.062745
| 15.022528
| 14.877686
| 14.813003
| 14.776203
| 14.786673
| 15.16183
| 15.192924
| 15.164148
| 14.855216
| 14.743496
| 14.848842
| 14.610707
| 15.06882
| 15.09469
| 15.105525
| 15.296308
| 15.482235
| 15.165597
| 14.757281
| 15.108285
| 0.131965
| 0.182863
| 15.829064
| 20.958601
| 20.150085
| 15.267667
| 14.988
| 13.913833
| 14.841667
| 53.225819
| 14.758
| 15.775333
| 23.197916
| 39.601182
| -18.769505
| -76.802084
| 570,336,000
| 0.059388
| 8
| 14.746914
| 15.152967
| 0.24046
| 15.633886
| 14.672047
| 0.399333
| 15.073278
| 15.871944
| 14.274612
| 15.775333
| 14.553333
| 15.164333
| 15.114222
| 14.903777
| 14.764222
| 15.253778
| 15.464223
| 15.486941
| 15.308529
| 15.164333
| 15.020137
| 14.814841
| 14.553333
| 15.775333
| 1
| -0.140121
| 0
| 28,213,500
|
TSLA
| 2016-08-12T00:00:00
| 15.040667
| 15.11
| 14.936
| 15.027333
| 27,202,500
| 15.167
| 15.170333
| 15.10664
| 14.707427
| 14.672773
| 15.103947
| 14.478933
| 15.128352
| 15.130972
| 15.129093
| 15.060738
| 15.023923
| 14.884078
| 14.818995
| 14.78144
| 14.789201
| 15.127733
| 15.182229
| 15.160884
| 14.868632
| 14.752572
| 14.847475
| 14.616347
| 15.006415
| 15.030792
| 15.056107
| 15.234802
| 15.478097
| 15.205752
| 14.792328
| 15.104072
| 0.113854
| 0.169061
| 14.838901
| 20.293929
| 19.511054
| 15.113334
| 15.037667
| 13.913833
| 14.841667
| 43.506495
| 14.76
| 15.775333
| 27.642783
| 29.660506
| -20.74923
| -72.357217
| 597,538,500
| 0.084115
| 9
| 14.747061
| 15.170333
| 0.216906
| 15.604145
| 14.736522
| 0.364047
| 15.070172
| 15.798267
| 14.342077
| 15.775333
| 14.553333
| 15.164333
| 15.019778
| 14.868223
| 14.742445
| 15.145556
| 15.297111
| 15.486941
| 15.308529
| 15.164333
| 15.020137
| 14.814841
| 14.553333
| 15.775333
| 0
| -0.068961
| 27,202,500
| 0
|
TSLA
| 2016-08-15T00:00:00
| 15.039333
| 15.3
| 14.995333
| 15.068
| 30,514,500
| 15.137533
| 15.168133
| 15.1088
| 14.716227
| 14.653111
| 15.105953
| 14.483143
| 15.110548
| 15.11431
| 15.115284
| 15.058792
| 15.025109
| 14.890166
| 14.824793
| 14.786547
| 14.79169
| 15.104521
| 15.169752
| 15.155707
| 14.881648
| 14.762218
| 14.846196
| 14.621923
| 14.976091
| 14.998427
| 15.016365
| 15.174877
| 15.466071
| 15.241757
| 14.825366
| 15.098997
| 0.09826
| 0.154901
| 14.519323
| 22.667754
| 18.410113
| 15.135
| 15.164333
| 13.94
| 14.786667
| 44.13173
| 14.76
| 15.775333
| 27.511473
| 26.117391
| -9.562615
| -72.488527
| 567,024,000
| 0.016744
| 8
| 14.747226
| 15.168133
| 0.218055
| 15.604243
| 14.732024
| 0.363381
| 15.067235
| 15.793997
| 14.340473
| 15.775333
| 14.592
| 15.183667
| 15.028889
| 14.947778
| 14.854889
| 15.121778
| 15.202888
| 15.496067
| 15.3233
| 15.183667
| 15.044033
| 14.845233
| 14.592
| 15.775333
| 1
| -0.107774
| 0
| 30,514,500
|
TSLA
| 2016-08-16T00:00:00
| 14.907333
| 15.146
| 14.894
| 15.032667
| 34,006,500
| 15.1136
| 15.162633
| 15.106027
| 14.720133
| 14.637867
| 15.103193
| 14.487137
| 15.069905
| 15.076678
| 15.083292
| 15.045023
| 15.016049
| 14.890839
| 14.826965
| 14.788938
| 14.79284
| 15.062667
| 15.144914
| 15.140209
| 14.889142
| 14.768909
| 14.842262
| 14.626144
| 14.941852
| 14.954152
| 14.967271
| 15.109217
| 15.445012
| 15.270515
| 14.855314
| 15.092648
| 0.074393
| 0.138799
| 13.852891
| 21.582946
| 19.453454
| 15.135
| 15.164333
| 14.2485
| 14.762333
| 42.89871
| 14.76
| 15.775333
| 14.510818
| 23.221691
| -34.962946
| -85.489182
| 533,017,500
| 0.022952
| 7
| 14.747326
| 15.162633
| 0.223381
| 15.609395
| 14.715872
| 0.350714
| 15.052006
| 15.753435
| 14.350578
| 15.775333
| 14.592
| 15.183667
| 15.111555
| 14.923111
| 14.806888
| 15.227778
| 15.416223
| 15.496067
| 15.3233
| 15.183667
| 15.044033
| 14.845233
| 14.592
| 15.775333
| 1
| -0.140421
| 0
| 34,006,500
|
TSLA
| 2016-08-17T00:00:00
| 14.882667
| 14.988667
| 14.853333
| 14.955333
| 26,806,500
| 15.0966
| 15.145567
| 15.10792
| 14.708
| 14.621369
| 15.098513
| 14.492573
| 15.032457
| 15.041403
| 15.052426
| 15.030263
| 15.005789
| 14.890519
| 14.828431
| 14.790794
| 14.793734
| 15.020679
| 15.118251
| 15.123028
| 14.895516
| 14.775351
| 14.837896
| 14.63008
| 14.900516
| 14.909189
| 14.917992
| 15.046075
| 15.417097
| 15.292016
| 14.882215
| 15.085074
| 0.052878
| 0.121615
| 13.084807
| 21.001665
| 19.738825
| 15.16
| 15.164333
| 14.320333
| 14.71
| 38.699792
| 14.76
| 15.775333
| 12.08139
| 18.03456
| -52.458964
| -87.91861
| 506,211,000
| -0.011264
| 6
| 14.747393
| 15.145567
| 0.231343
| 15.608252
| 14.682881
| 0.340571
| 15.035879
| 15.717021
| 14.354736
| 15.775333
| 14.592
| 15.183667
| 14.982444
| 14.818889
| 14.730445
| 15.070889
| 15.234444
| 15.496067
| 15.3233
| 15.183667
| 15.044033
| 14.845233
| 14.592
| 15.775333
| 1
| -0.167631
| 0
| 26,806,500
|
TSLA
| 2016-08-18T00:00:00
| 14.900667
| 15.044
| 14.819333
| 14.921333
| 25,717,500
| 15.049267
| 15.1556
| 15.1132
| 14.691987
| 14.613538
| 15.0941
| 14.495813
| 15.006099
| 15.015815
| 15.029079
| 15.018482
| 14.997703
| 14.890917
| 14.830332
| 14.79297
| 14.794798
| 14.985055
| 15.094927
| 15.107085
| 14.903071
| 14.782701
| 14.833978
| 14.634141
| 14.867469
| 14.87781
| 14.878272
| 14.989624
| 15.384176
| 15.306918
| 14.906714
| 15.076542
| 0.036855
| 0.104663
| 12.567358
| 21.168297
| 18.832064
| 15.127666
| 15.164333
| 14.370333
| 14.543334
| 30.348432
| 14.76
| 15.775333
| 13.854266
| 13.482158
| -53.167301
| -86.145734
| 531,928,500
| 0.033219
| 7
| 14.747466
| 15.1556
| 0.214758
| 15.585117
| 14.726083
| 0.332619
| 15.023001
| 15.688239
| 14.357763
| 15.775333
| 14.592
| 15.183667
| 14.908222
| 14.827778
| 14.772889
| 14.963111
| 15.043555
| 15.496067
| 15.3233
| 15.183667
| 15.044033
| 14.845233
| 14.592
| 15.775333
| 0
| -0.090058
| 0
| 25,717,500
|
TSLA
| 2016-08-19T00:00:00
| 15
| 15.011333
| 14.835333
| 14.902667
| 24,892,500
| 15.015733
| 15.1647
| 15.125467
| 14.686173
| 14.615707
| 15.09284
| 14.501363
| 15.004879
| 15.012939
| 15.024605
| 15.016802
| 14.997879
| 14.895195
| 14.834797
| 14.79707
| 14.79684
| 14.976097
| 15.080108
| 15.098377
| 14.91515
| 14.792871
| 14.832114
| 14.639157
| 14.882304
| 14.886835
| 14.87479
| 14.947459
| 15.350867
| 15.317044
| 14.930674
| 15.067701
| 0.031805
| 0.090091
| 12.086871
| 20.37852
| 18.129451
| 15.127666
| 15.164333
| 14.370333
| 14.368667
| 40.141678
| 14.76
| 15.466667
| 33.962218
| 19.965958
| -50.242858
| -66.037782
| 556,821,000
| 0.050239
| 8
| 14.747581
| 15.1647
| 0.203248
| 15.571196
| 14.758204
| 0.310667
| 15.020811
| 15.642144
| 14.399478
| 15.775333
| 14.758
| 15.266667
| 14.921333
| 14.798667
| 14.696667
| 15.023334
| 15.146
| 15.535243
| 15.386712
| 15.266667
| 15.146622
| 14.97571
| 14.758
| 15.775333
| 0
| -0.023283
| 24,892,500
| 0
|
TSLA
| 2016-08-22T00:00:00
| 14.862
| 15.007333
| 14.845333
| 14.944667
| 30,982,500
| 14.9942
| 15.1411
| 15.116613
| 14.691693
| 14.62584
| 15.08828
| 14.498463
| 14.976304
| 14.985496
| 14.999589
| 15.002729
| 14.987427
| 14.893893
| 14.835513
| 14.798355
| 14.797488
| 14.948146
| 15.051279
| 15.078111
| 14.922045
| 14.799352
| 14.827543
| 14.642746
| 14.888484
| 14.883912
| 14.867197
| 14.906834
| 15.313322
| 15.320472
| 14.953104
| 15.058123
| 0.016478
| 0.075369
| 11.640703
| 19.651738
| 17.482879
| 15.072
| 15.164333
| 14.311667
| 14.290667
| 41.345772
| 14.803333
| 15.466667
| 8.844291
| 18.886925
| -62.322724
| -91.155709
| 525,838,500
| -0.039752
| 7
| 14.747647
| 15.1411
| 0.209851
| 15.560801
| 14.721399
| 0.281238
| 15.005686
| 15.568162
| 14.44321
| 15.775333
| 14.76
| 15.267667
| 14.948889
| 14.886444
| 14.772888
| 15.062445
| 15.124889
| 15.535715
| 15.387476
| 15.267667
| 15.147858
| 14.977282
| 14.76
| 15.775333
| 1
| -0.066074
| 0
| 30,982,500
|
TSLA
| 2016-08-23T00:00:00
| 14.989333
| 15.232667
| 14.853333
| 14.954667
| 71,766,000
| 14.965933
| 15.125533
| 15.115493
| 14.700987
| 14.634649
| 15.07978
| 14.496153
| 14.97891
| 14.986194
| 14.998011
| 15.001511
| 14.987574
| 14.897636
| 14.839561
| 14.802137
| 14.799397
| 14.947261
| 15.036825
| 15.06832
| 14.933718
| 14.808918
| 14.825584
| 14.64763
| 14.920282
| 14.907861
| 14.87871
| 14.881196
| 15.276495
| 15.320271
| 14.975515
| 15.048414
| 0.014439
| 0.063183
| 12.072292
| 22.931711
| 16.040312
| 15.059667
| 15.183667
| 14.205667
| 14.290667
| 48.112825
| 14.803333
| 15.466667
| 28.040158
| 23.615556
| -31.599845
| -71.959842
| 597,604,500
| -0.113572
| 8
| 14.747966
| 15.125533
| 0.208936
| 15.543406
| 14.707661
| 0.282191
| 15.004129
| 15.56851
| 14.439748
| 15.775333
| 14.76
| 15.267667
| 14.904889
| 14.802445
| 14.742889
| 14.964444
| 15.066888
| 15.535715
| 15.387476
| 15.267667
| 15.147858
| 14.977282
| 14.76
| 15.775333
| 0
| -0.00233
| 71,766,000
| 0
|
TSLA
| 2016-08-24T00:00:00
| 14.841333
| 15.143333
| 14.814667
| 15.136667
| 38,560,500
| 14.945733
| 15.105967
| 15.100187
| 14.7112
| 14.646827
| 15.063533
| 14.492907
| 14.951394
| 14.959855
| 14.973907
| 14.986949
| 14.976324
| 14.895428
| 14.839607
| 14.802913
| 14.799814
| 14.924606
| 15.009759
| 15.047231
| 14.939221
| 14.814357
| 14.820862
| 14.651065
| 14.909089
| 14.903786
| 14.873975
| 14.857356
| 15.236685
| 15.314282
| 14.996498
| 15.038042
| 0.000871
| 0.05072
| 12.28212
| 21.29238
| 15.734661
| 15.057333
| 15.183667
| 14.318
| 14.290667
| 32.299501
| 14.814667
| 15.466667
| 4.089973
| 13.658141
| -57.715741
| -95.910027
| 559,044,000
| -0.12669
| 7
| 14.748032
| 15.105967
| 0.21656
| 15.539087
| 14.672846
| 0.263714
| 14.988624
| 15.516053
| 14.461196
| 15.775333
| 14.76
| 15.267667
| 15.025111
| 14.817555
| 14.645778
| 15.196889
| 15.404445
| 15.535715
| 15.387476
| 15.267667
| 15.147858
| 14.977282
| 14.76
| 15.775333
| 1
| -0.047817
| 0
| 38,560,500
|
TSLA
| 2016-08-25T00:00:00
| 14.730667
| 14.92
| 14.718
| 14.874
| 26,437,500
| 14.9194
| 15.0738
| 15.101413
| 14.715547
| 14.657733
| 15.040527
| 14.49145
| 14.907249
| 14.918185
| 14.936485
| 14.963651
| 14.957428
| 14.888967
| 14.83674
| 14.801483
| 14.799126
| 14.885503
| 14.974016
| 15.018806
| 14.939985
| 14.816563
| 14.814271
| 14.65343
| 14.844548
| 14.858103
| 14.84532
| 14.826266
| 15.192275
| 15.301731
| 15.014916
| 15.026791
| -0.018597
| 0.036857
| 12.003544
| 20.330422
| 17.185796
| 15.009
| 15.183667
| 14.366167
| 14.290667
| 30.82452
| 14.718
| 15.436
| 1.764166
| 11.298099
| -99.782849
| -98.235834
| 532,606,500
| -0.199134
| 6
| 14.748023
| 15.0738
| 0.222354
| 15.518508
| 14.629092
| 0.256238
| 14.964057
| 15.476533
| 14.451581
| 15.775333
| 14.718
| 15.246667
| 14.933111
| 14.722889
| 14.604445
| 15.051556
| 15.261778
| 15.525803
| 15.371432
| 15.246667
| 15.121902
| 14.94427
| 14.718
| 15.775333
| 1
| -0.086469
| 0
| 26,437,500
|
TSLA
| 2016-08-26T00:00:00
| 14.666
| 14.857333
| 14.588
| 14.809333
| 33,585,000
| 14.881933
| 15.024467
| 15.095333
| 14.718293
| 14.667538
| 15.01024
| 14.492613
| 14.858999
| 14.872333
| 14.894872
| 14.936592
| 14.93501
| 14.880223
| 14.832247
| 14.7988
| 14.797802
| 14.839431
| 14.935178
| 14.985313
| 14.938042
| 14.816781
| 14.806855
| 14.655167
| 14.746232
| 14.773772
| 14.789203
| 14.787882
| 15.142092
| 15.282822
| 15.030266
| 15.014673
| -0.038797
| 0.021726
| 11.148508
| 19.091898
| 19.079283
| 14.910334
| 15.181667
| 14.4295
| 14.290667
| 35.132517
| 14.588
| 15.436
| 9.198126
| 5.017422
| -125.116807
| -90.801874
| 499,021,500
| -0.26725
| 5
| 14.747973
| 15.024467
| 0.194925
| 15.414317
| 14.634616
| 0.256714
| 14.935671
| 15.449099
| 14.422242
| 15.775333
| 14.588
| 15.181667
| 14.789556
| 14.659112
| 14.587556
| 14.861111
| 14.991556
| 15.495123
| 15.321772
| 15.181667
| 15.041562
| 14.84209
| 14.588
| 15.775333
| 1
| -0.119084
| 0
| 33,585,000
|
TSLA
| 2016-08-29T00:00:00
| 14.346667
| 14.693333
| 14.333333
| 14.676667
| 48,994,500
| 14.812667
| 14.9751
| 15.05584
| 14.717933
| 14.674578
| 14.98224
| 14.49132
| 14.756533
| 14.776757
| 14.810533
| 14.882962
| 14.889753
| 14.859299
| 14.819469
| 14.789847
| 14.793313
| 14.742109
| 14.870626
| 14.927723
| 14.923468
| 14.808337
| 14.793715
| 14.653715
| 14.56064
| 14.617759
| 14.669453
| 14.723024
| 15.078113
| 15.25306
| 15.039442
| 15.000669
| -0.079654
| 0.00145
| 11.348694
| 17.552684
| 23.244317
| 14.783
| 15.054333
| 14.4295
| 14.290667
| 19.319146
| 14.333333
| 15.324667
| 1.345084
| 4.102459
| -196.491654
| -98.654916
| 450,027,000
| -0.265445
| 4
| 14.747612
| 14.9751
| 0.233597
| 15.442294
| 14.507907
| 0.25681
| 14.879575
| 15.393194
| 14.365956
| 15.466667
| 14.333333
| 14.9
| 14.703778
| 14.550223
| 14.434445
| 14.819556
| 14.973111
| 15.1992
| 15.033734
| 14.9
| 14.766267
| 14.575867
| 14.333333
| 15.466667
| 1
| -0.146375
| 0
| 48,994,500
|
TSLA
| 2016-08-30T00:00:00
| 14.089333
| 14.407333
| 14.034667
| 14.407333
| 47,533,500
| 14.730867
| 14.922233
| 15.007387
| 14.706787
| 14.677893
| 14.95642
| 14.490787
| 14.623093
| 14.651771
| 14.699579
| 14.810814
| 14.828182
| 14.829104
| 14.800255
| 14.775975
| 14.786308
| 14.610594
| 14.786267
| 14.853376
| 14.898817
| 14.792935
| 14.776033
| 14.649715
| 14.303682
| 14.38614
| 14.479919
| 14.621059
| 14.996664
| 15.209801
| 15.040394
| 14.984125
| -0.131286
| -0.025097
| 12.456926
| 16.105185
| 27.936523
| 14.633667
| 14.905
| 14.4825
| 14.290667
| 18.958735
| 14.034667
| 15.3
| 4.320251
| 4.954487
| -238.929697
| -95.679749
| 402,493,500
| -0.341748
| 3
| 14.747039
| 14.922233
| 0.302275
| 15.526783
| 14.317684
| 0.258429
| 14.804314
| 15.321171
| 14.287457
| 15.466667
| 14.034667
| 14.750667
| 14.457778
| 14.222223
| 14.097778
| 14.582222
| 14.817777
| 15.128715
| 14.919643
| 14.750667
| 14.581691
| 14.341115
| 14.034667
| 15.466667
| 1
| -0.168977
| 0
| 47,533,500
|
TSLA
| 2016-08-31T00:00:00
| 14.134
| 14.173333
| 13.91
| 14.028667
| 49,147,500
| 14.656
| 14.8763
| 14.96344
| 14.696653
| 14.6812
| 14.931147
| 14.492393
| 14.525274
| 14.557631
| 14.612567
| 14.749286
| 14.774784
| 14.801845
| 14.782722
| 14.763263
| 14.779817
| 14.502073
| 14.711197
| 14.786193
| 14.876355
| 14.778622
| 14.759748
| 14.646165
| 14.086951
| 14.17551
| 14.287768
| 14.502798
| 14.904155
| 15.156299
| 15.034584
| 14.965567
| -0.166678
| -0.053413
| 13.816125
| 15.15419
| 29.082394
| 14.571333
| 14.842667
| 14.4825
| 14.290667
| 21.932087
| 13.91
| 15.3
| 16.115102
| 7.260146
| -218.234266
| -83.884898
| 451,641,000
| -0.267643
| 4
| 14.746488
| 14.8763
| 0.347785
| 15.57187
| 14.18073
| 0.257429
| 14.740474
| 15.255331
| 14.225617
| 15.466667
| 13.91
| 14.688334
| 14.177111
| 13.946889
| 13.804445
| 14.319555
| 14.549777
| 15.099294
| 14.87202
| 14.688334
| 14.504647
| 14.243127
| 13.91
| 15.466667
| 0
| -0.087456
| 49,147,500
| 0
|
TSLA
| 2016-09-01T00:00:00
| 13.384667
| 14.073333
| 13.366667
| 13.934
| 119,146,500
| 14.5044
| 14.776833
| 14.883867
| 14.702133
| 14.677742
| 14.89978
| 14.48788
| 14.297153
| 14.344365
| 14.423659
| 14.625229
| 14.667852
| 14.74627
| 14.745931
| 14.735964
| 14.765935
| 14.270921
| 14.569137
| 14.664749
| 14.824905
| 14.744503
| 14.729124
| 14.635143
| 13.74337
| 13.854394
| 13.993657
| 14.323941
| 14.783006
| 15.082139
| 15.014907
| 14.942346
| -0.252284
| -0.093187
| 16.197732
| 12.785112
| 35.605422
| 14.299667
| 14.571
| 14.548167
| 14.290667
| 12.947499
| 13.366667
| 15.3
| 0.931066
| 7.12214
| -263.623213
| -99.068934
| 332,494,500
| -0.459981
| 3
| 14.743525
| 14.776833
| 0.463257
| 15.703346
| 13.85032
| 0.299809
| 14.61135
| 15.210969
| 14.011731
| 15.466667
| 13.366667
| 14.416667
| 14.072444
| 13.971555
| 13.809111
| 14.234889
| 14.335778
| 14.971067
| 14.664467
| 14.416667
| 14.168867
| 13.816067
| 13.366667
| 15.466667
| 1
| -0.117319
| 0
| 119,146,500
|
TSLA
| 2016-09-02T00:00:00
| 13.185333
| 13.546667
| 13.08
| 13.488667
| 89,661,000
| 14.322933
| 14.669333
| 14.785173
| 14.703973
| 14.66584
| 14.861947
| 14.482473
| 14.074789
| 14.133632
| 14.233148
| 14.49433
| 14.553812
| 14.685057
| 14.704862
| 14.705258
| 14.750208
| 14.031091
| 14.417565
| 14.534092
| 14.765422
| 14.705229
| 14.695175
| 14.622182
| 13.361002
| 13.487832
| 13.647501
| 14.095686
| 14.63634
| 14.988132
| 14.98071
| 14.914234
| -0.33238
| -0.141026
| 18.843376
| 11.597637
| 38.003861
| 14.156333
| 14.427667
| 14.548167
| 14.290667
| 11.893669
| 13.08
| 15.232667
| 4.893155
| 7.313108
| -262.433606
| -95.106845
| 242,833,500
| -0.503189
| 2
| 14.740979
| 14.669333
| 0.565097
| 15.799527
| 13.53914
| 0.311381
| 14.475539
| 15.098301
| 13.852777
| 15.436
| 13.08
| 14.258
| 13.608222
| 13.143112
| 12.901556
| 13.849778
| 14.314888
| 14.879984
| 14.536008
| 14.258
| 13.979992
| 13.584184
| 13.08
| 15.436
| 1
| -0.142265
| 0
| 89,661,000
|
TSLA
| 2016-09-06T00:00:00
| 13.522
| 13.55
| 13.266667
| 13.268
| 65,859,000
| 14.188933
| 14.591567
| 14.712693
| 14.71688
| 14.654836
| 14.82926
| 14.476393
| 13.964231
| 14.022426
| 14.12374
| 14.405936
| 14.474442
| 14.639446
| 14.673734
| 14.681827
| 14.737987
| 13.885467
| 14.308295
| 14.436925
| 14.71907
| 14.675128
| 14.668641
| 14.612625
| 13.152845
| 13.256416
| 13.383476
| 13.872274
| 14.483124
| 14.885017
| 14.937436
| 14.883199
| -0.364489
| -0.185719
| 21.284303
| 10.823125
| 35.24876
| 14.111667
| 14.427667
| 14.621833
| 14.290667
| 23.736108
| 13.08
| 15.232667
| 20.532687
| 8.785636
| -186.32044
| -79.467313
| 308,692,500
| -0.38879
| 3
| 14.739517
| 14.591567
| 0.611138
| 15.813843
| 13.36929
| 0.319429
| 14.384726
| 15.023583
| 13.745869
| 15.436
| 13.08
| 14.258
| 13.270667
| 12.994666
| 12.804
| 13.461334
| 13.737334
| 14.879984
| 14.536008
| 14.258
| 13.979992
| 13.584184
| 13.08
| 15.436
| 0
| -0.062883
| 65,859,000
| 0
|
TSLA
| 2016-09-07T00:00:00
| 13.447333
| 13.766667
| 13.380667
| 13.7
| 54,613,500
| 14.034733
| 14.500333
| 14.64472
| 14.721093
| 14.638329
| 14.79406
| 14.469697
| 13.860852
| 13.917864
| 14.019678
| 14.31879
| 14.395433
| 14.592697
| 14.641461
| 14.657382
| 14.725145
| 13.75063
| 14.199321
| 14.33959
| 14.669284
| 14.643352
| 14.641276
| 14.602386
| 13.111847
| 13.168125
| 13.221316
| 13.66238
| 14.32736
| 14.77482
| 14.885526
| 14.849411
| -0.391448
| -0.226865
| 22.551102
| 14.281554
| 32.558179
| 14
| 14.273334
| 14.666833
| 14.290667
| 23.294477
| 13.08
| 15.232667
| 17.064107
| 14.163316
| -144.639457
| -82.935893
| 254,079,000
| -0.41871
| 2
| 14.738233
| 14.500333
| 0.639742
| 15.779817
| 13.22085
| 0.337333
| 14.29545
| 14.970117
| 13.620783
| 15.324667
| 13.08
| 14.202333
| 13.446223
| 13.342445
| 13.16289
| 13.625778
| 13.729555
| 14.794926
| 14.467204
| 14.202333
| 13.937463
| 13.560359
| 13.08
| 15.324667
| 1
| -0.094696
| 0
| 54,613,500
|
TSLA
| 2016-09-08T00:00:00
| 13.157333
| 13.326
| 13.090667
| 13.303333
| 50,668,500
| 13.866333
| 14.406033
| 14.568907
| 14.715187
| 14.621564
| 14.75638
| 14.462147
| 13.720148
| 13.779586
| 13.887009
| 14.213203
| 14.300195
| 14.536408
| 14.602405
| 14.627678
| 14.709545
| 13.591103
| 14.071416
| 14.225176
| 14.60796
| 14.604378
| 14.608866
| 14.589328
| 13.115215
| 13.109387
| 13.095278
| 13.455826
| 14.166244
| 14.655564
| 14.823473
| 14.812202
| -0.431243
| -0.26774
| 24.234823
| 13.273364
| 35.999646
| 13.968667
| 14.273334
| 14.666833
| 14.290667
| 20.545161
| 13.08
| 15.232667
| 3.592448
| 13.729748
| -158.365362
| -96.407552
| 203,410,500
| -0.412348
| 1
| 14.736778
| 14.406033
| 0.692329
| 15.790691
| 13.021375
| 0.346762
| 14.187058
| 14.880582
| 13.493534
| 15.3
| 13.08
| 14.19
| 13.531556
| 13.296444
| 13.145555
| 13.682445
| 13.917556
| 14.77608
| 14.45196
| 14.19
| 13.92804
| 13.55508
| 13.08
| 15.3
| 1
| -0.121423
| 0
| 50,668,500
|
TSLA
| 2016-09-09T00:00:00
| 12.964667
| 13.328
| 12.913333
| 13.272667
| 56,355,000
| 13.689734
| 14.304567
| 14.472533
| 14.694227
| 14.600729
| 14.721113
| 14.454387
| 13.569052
| 13.631419
| 13.745111
| 14.0997
| 14.197462
| 14.474771
| 14.559306
| 14.594747
| 14.692183
| 13.427164
| 13.934143
| 14.101772
| 14.539312
| 14.560776
| 14.573386
| 14.574427
| 13.049497
| 13.034294
| 12.964734
| 13.25524
| 13.999503
| 14.527788
| 14.7511
| 14.77138
| -0.472876
| -0.308767
| 26.072463
| 12.195444
| 36.549084
| 13.803333
| 14.19
| 14.859167
| 14.290667
| 16.663038
| 12.913333
| 15.232667
| 2.213324
| 7.623293
| -145.548883
| -97.786676
| 147,055,500
| -0.436423
| 0
| 14.734965
| 14.304567
| 0.748085
| 15.800737
| 12.808397
| 0.36381
| 14.07064
| 14.798259
| 13.343021
| 15.3
| 12.913333
| 14.106667
| 13.191333
| 13.056667
| 12.956
| 13.292
| 13.426667
| 14.736747
| 14.388293
| 14.106667
| 13.82504
| 13.42408
| 12.913333
| 15.3
| 1
| -0.143668
| 0
| 56,355,000
|
TSLA
| 2016-09-12T00:00:00
| 13.22
| 13.424667
| 12.94
| 13
| 55,728,000
| 13.545133
| 14.213533
| 14.38792
| 14.675587
| 14.581813
| 14.686667
| 14.447737
| 13.499242
| 13.556615
| 13.664324
| 14.019727
| 14.122273
| 14.425565
| 14.524061
| 14.567524
| 14.677534
| 13.341758
| 13.830851
| 14.005424
| 14.4815
| 14.524441
| 14.543661
| 14.562145
| 13.017235
| 13.021268
| 12.905218
| 13.090152
| 13.839887
| 14.399505
| 14.673298
| 14.72858
| -0.479738
| -0.342961
| 27.348811
| 12.914143
| 33.159526
| 13.660333
| 14.19
| 14.9605
| 14.290667
| 24.100944
| 12.913333
| 15.232667
| 13.222215
| 6.342662
| -111.932665
| -86.777785
| 202,783,500
| -0.420534
| 1
| 14.733434
| 14.213533
| 0.764395
| 15.742323
| 12.684744
| 0.386857
| 13.989627
| 14.763341
| 13.215912
| 15.3
| 12.913333
| 14.106667
| 13.068667
| 12.809333
| 12.654
| 13.224001
| 13.483334
| 14.736747
| 14.388293
| 14.106667
| 13.82504
| 13.42408
| 12.913333
| 15.3
| 0
| -0.061969
| 55,728,000
| 0
|
TSLA
| 2016-09-13T00:00:00
| 13.07
| 13.232667
| 12.896667
| 13.137333
| 53,841,000
| 13.417467
| 14.115067
| 14.307627
| 14.64832
| 14.555973
| 14.65184
| 14.43654
| 13.413393
| 13.46814
| 13.57289
| 13.933389
| 14.041329
| 14.372405
| 14.485797
| 14.537871
| 14.661539
| 13.25537
| 13.721943
| 13.904045
| 14.418535
| 14.484656
| 14.511648
| 14.548436
| 12.993314
| 13.006684
| 12.894167
| 12.948001
| 13.68699
| 14.270338
| 14.590238
| 14.683712
| -0.491612
| -0.372692
| 28.61012
| 12.077889
| 31.847412
| 13.535
| 14.166333
| 15.011
| 14.290667
| 19.941543
| 12.896667
| 15.143333
| 7.715125
| 7.716888
| -106.007669
| -92.284875
| 148,942,500
| -0.387457
| 0
| 14.731811
| 14.115067
| 0.779119
| 15.673305
| 12.556829
| 0.383762
| 13.902043
| 14.669567
| 13.134519
| 15.232667
| 12.896667
| 14.064667
| 13.194889
| 12.965111
| 12.710221
| 13.449779
| 13.679557
| 14.681371
| 14.340315
| 14.064667
| 13.789019
| 13.396571
| 12.896667
| 15.232667
| 1
| -0.091806
| 0
| 53,841,000
|
TSLA
| 2016-09-14T00:00:00
| 13.094
| 13.194667
| 12.990667
| 13.05
| 33,817,500
| 13.317933
| 14.0244
| 14.220507
| 14.624893
| 14.532302
| 14.613613
| 14.424807
| 13.349514
| 13.400114
| 13.499214
| 13.85708
| 13.968457
| 14.322272
| 14.44917
| 14.509279
| 14.645941
| 13.196558
| 13.624699
| 13.810689
| 14.357582
| 14.446183
| 14.4808
| 14.535077
| 13.011375
| 13.006513
| 12.913593
| 12.837602
| 13.542476
| 14.142998
| 14.503853
| 14.637433
| -0.493398
| -0.396833
| 29.781336
| 11.587289
| 30.553778
| 13.485
| 14.166333
| 15.011
| 14.290667
| 21.52945
| 12.896667
| 14.92
| 9.752882
| 10.230074
| -89.114355
| -90.247118
| 182,760,000
| -0.356806
| 1
| 14.730808
| 14.0244
| 0.787534
| 15.599468
| 12.449332
| 0.374857
| 13.825087
| 14.574801
| 13.075372
| 15.232667
| 12.896667
| 14.064667
| 13.066444
| 12.900222
| 12.730444
| 13.236222
| 13.402445
| 14.681371
| 14.340315
| 14.064667
| 13.789019
| 13.396571
| 12.896667
| 15.232667
| 0
| -0.016858
| 33,817,500
| 0
|
TSLA
| 2016-09-15T00:00:00
| 13.361333
| 13.501333
| 13.093333
| 13.099333
| 46,158,000
| 13.240667
| 13.948333
| 14.153227
| 14.6062
| 14.512027
| 14.579347
| 14.41486
| 13.351878
| 13.393063
| 13.478002
| 13.812013
| 13.921755
| 14.284588
| 14.420543
| 14.486547
| 14.633159
| 13.204448
| 13.561549
| 13.744599
| 14.30803
| 14.415368
| 14.456002
| 14.524496
| 13.117713
| 13.084613
| 12.980411
| 12.783595
| 13.414411
| 14.0228
| 14.418273
| 14.591325
| -0.467849
| -0.411036
| 29.47079
| 16.702003
| 28.095716
| 13.331667
| 14.110667
| 15.044333
| 14.290667
| 28.772218
| 12.896667
| 14.857333
| 23.699407
| 13.722471
| -59.410017
| -76.300593
| 228,918,000
| -0.321073
| 2
| 14.729664
| 13.948333
| 0.773621
| 15.495575
| 12.401092
| 0.389572
| 13.78092
| 14.560063
| 13.001777
| 15.232667
| 12.896667
| 14.064667
| 13.093111
| 12.991556
| 12.889112
| 13.195555
| 13.297111
| 14.681371
| 14.340315
| 14.064667
| 13.789019
| 13.396571
| 12.896667
| 15.232667
| 0
| 0.047307
| 46,158,000
| 0
|
TSLA
| 2016-09-16T00:00:00
| 13.693333
| 13.713333
| 13.266667
| 13.361333
| 46,617,000
| 13.271533
| 13.887967
| 14.1012
| 14.592147
| 14.49944
| 14.54712
| 14.404263
| 13.420169
| 13.447658
| 13.51113
| 13.801223
| 13.904184
| 14.261401
| 14.401406
| 14.47084
| 14.623808
| 13.286751
| 13.537263
| 13.709223
| 14.272232
| 14.393824
| 14.438457
| 14.517316
| 13.344913
| 13.283567
| 13.13878
| 12.802579
| 13.312379
| 13.915352
| 14.338008
| 14.547092
| -0.416016
| -0.412032
| 28.364278
| 19.366884
| 25.661715
| 13.331667
| 14.098333
| 15.061
| 14.290667
| 36.075578
| 12.896667
| 14.693333
| 44.341357
| 25.931215
| -31.782946
| -55.658643
| 275,535,000
| -0.267213
| 3
| 14.728791
| 13.887967
| 0.74185
| 15.371668
| 12.404266
| 0.402238
| 13.772578
| 14.577054
| 12.968102
| 15.232667
| 12.896667
| 14.064667
| 13.318666
| 13.136
| 12.910666
| 13.544
| 13.726666
| 14.681371
| 14.340315
| 14.064667
| 13.789019
| 13.396571
| 12.896667
| 15.232667
| 0
| 0.101931
| 46,617,000
| 0
|
TSLA
| 2016-09-19T00:00:00
| 13.756
| 13.962
| 13.666667
| 13.8
| 34,492,500
| 13.3286
| 13.825767
| 14.049813
| 14.578227
| 14.488222
| 14.517033
| 14.395713
| 13.487335
| 13.50372
| 13.548802
| 13.797112
| 13.892785
| 14.241582
| 14.384422
| 14.456685
| 14.615173
| 13.374836
| 13.524695
| 13.682669
| 14.239442
| 14.374259
| 14.422792
| 14.510866
| 13.613999
| 13.518286
| 13.349928
| 12.878903
| 13.236113
| 13.821342
| 14.26348
| 14.505245
| -0.365667
| -0.402759
| 26.494826
| 23.133808
| 24.170694
| 13.429333
| 14.098333
| 15.127834
| 14.290667
| 40.873496
| 12.896667
| 14.407333
| 56.884351
| 41.641705
| -5.827663
| -43.115649
| 310,027,500
| -0.298284
| 4
| 14.728185
| 13.825767
| 0.694335
| 15.214437
| 12.437097
| 0.397619
| 13.770999
| 14.566237
| 12.975761
| 15.232667
| 12.896667
| 14.064667
| 13.557778
| 13.402222
| 13.111112
| 13.848888
| 14.004443
| 14.681371
| 14.340315
| 14.064667
| 13.789019
| 13.396571
| 12.896667
| 15.232667
| 0
| 0.148126
| 0
| 34,492,500
|
TSLA
| 2016-09-20T00:00:00
| 13.642667
| 13.85
| 13.594
| 13.79
| 36,157,500
| 13.340667
| 13.7648
| 13.993947
| 14.551373
| 14.475467
| 14.48832
| 14.386357
| 13.518402
| 13.528983
| 13.563243
| 13.783072
| 13.873546
| 14.218095
| 14.364902
| 14.440566
| 14.605496
| 13.431939
| 13.507257
| 13.65135
| 14.202753
| 14.352008
| 14.405478
| 14.503373
| 13.787718
| 13.694552
| 13.534847
| 12.988764
| 13.17895
| 13.737968
| 14.192933
| 14.465486
| -0.331092
| -0.388426
| 24.979118
| 21.943608
| 24.387541
| 13.429333
| 14.098333
| 15.0755
| 14.290667
| 42.777074
| 12.896667
| 14.173333
| 58.433444
| 53.219717
| -9.374811
| -41.566556
| 273,870,000
| -0.294752
| 3
| 14.727476
| 13.7648
| 0.650721
| 15.066243
| 12.463357
| 0.389286
| 13.758777
| 14.537349
| 12.980205
| 15.232667
| 12.896667
| 14.064667
| 13.794889
| 13.627778
| 13.499556
| 13.923111
| 14.090222
| 14.681371
| 14.340315
| 14.064667
| 13.789019
| 13.396571
| 12.896667
| 15.232667
| 1
| 0.086881
| 0
| 36,157,500
|
TSLA
| 2016-09-21T00:00:00
| 13.681333
| 13.8
| 13.437333
| 13.758
| 39,502,500
| 13.364067
| 13.6994
| 13.944907
| 14.525467
| 14.461724
| 14.464627
| 14.37797
| 13.550988
| 13.556683
| 13.58141
| 13.773823
| 13.85876
| 14.197045
| 14.346913
| 14.425531
| 14.5963
| 13.493878
| 13.499308
| 13.627302
| 14.168634
| 14.33111
| 14.389498
| 14.496358
| 13.846044
| 13.794237
| 13.66989
| 13.115888
| 13.138445
| 13.664836
| 14.126875
| 14.428065
| -0.297147
| -0.37017
| 24.033081
| 20.346568
| 25.75659
| 13.429333
| 14.064667
| 15.149667
| 14.290667
| 42.66579
| 12.896667
| 14.073333
| 66.685524
| 60.667773
| -8.191848
| -33.314476
| 313,372,500
| -0.270944
| 4
| 14.726731
| 13.6994
| 0.583423
| 14.866246
| 12.532554
| 0.396381
| 13.751401
| 14.544164
| 12.958639
| 15.143333
| 12.896667
| 14.02
| 13.695556
| 13.541111
| 13.439555
| 13.797112
| 13.951556
| 14.61312
| 14.285107
| 14.02
| 13.754893
| 13.377453
| 12.896667
| 15.143333
| 0
| 0.134083
| 0
| 39,502,500
|
TSLA
| 2016-09-22T00:00:00
| 13.762
| 13.818667
| 13.533333
| 13.76
| 35,743,500
| 13.424533
| 13.645433
| 13.90008
| 14.504
| 14.438693
| 14.441047
| 14.369737
| 13.59319
| 13.594013
| 13.609193
| 13.772748
| 13.851317
| 14.179985
| 14.331521
| 14.412392
| 14.587999
| 13.56623
| 13.50527
| 13.613233
| 14.138694
| 14.312696
| 14.375584
| 14.490229
| 13.841661
| 13.838639
| 13.773265
| 13.248302
| 13.114226
| 13.60194
| 14.066087
| 14.393376
| -0.26073
| -0.348282
| 23.085386
| 19.544767
| 24.260562
| 13.429333
| 14.064667
| 15.149667
| 14.290667
| 57.804729
| 12.896667
| 13.962
| 81.226552
| 68.78184
| 3.229591
| -18.773448
| 349,116,000
| -0.219105
| 5
| 14.726109
| 13.645433
| 0.518547
| 14.682527
| 12.608339
| 0.361953
| 13.752411
| 14.476316
| 13.028505
| 14.92
| 12.896667
| 13.908333
| 13.639555
| 13.47911
| 13.276888
| 13.841777
| 14.002222
| 14.442493
| 14.147087
| 13.908333
| 13.66958
| 13.32966
| 12.896667
| 14.92
| 0
| 0.17377
| 35,743,500
| 0
|
TSLA
| 2016-09-23T00:00:00
| 13.83
| 14.012
| 13.711333
| 13.732667
| 43,578,000
| 13.511066
| 13.6004
| 13.857253
| 14.485227
| 14.413742
| 14.424467
| 14.363313
| 13.640552
| 13.63692
| 13.643164
| 13.777953
| 13.849677
| 14.16626
| 14.318323
| 14.40086
| 14.580457
| 13.639951
| 13.522847
| 13.607842
| 14.112262
| 14.296678
| 14.363484
| 14.484858
| 13.844654
| 13.857427
| 13.857209
| 13.381567
| 13.104697
| 13.54913
| 14.010711
| 14.361531
| -0.223802
| -0.323386
| 21.507429
| 22.312358
| 22.760372
| 13.454333
| 14.064667
| 15.162167
| 14.290667
| 64.100325
| 12.896667
| 14.012
| 83.681997
| 77.198024
| 20.914438
| -16.318003
| 392,694,000
| -0.202107
| 6
| 14.725406
| 13.6004
| 0.454492
| 14.509385
| 12.691415
| 0.350095
| 13.7598
| 14.459991
| 13.059609
| 14.857333
| 12.896667
| 13.877
| 13.704667
| 13.590666
| 13.419332
| 13.876001
| 13.990001
| 14.394616
| 14.108359
| 13.877
| 13.645641
| 13.316249
| 12.896667
| 14.857333
| 0
| 0.206833
| 43,578,000
| 0
|
TSLA
| 2016-09-26T00:00:00
| 13.932667
| 14.066667
| 13.766667
| 13.766667
| 35,916,000
| 13.582333
| 13.563733
| 13.81456
| 14.470013
| 14.395636
| 14.41542
| 14.358137
| 13.698975
| 13.690692
| 13.687703
| 13.792018
| 13.856061
| 14.157099
| 14.308174
| 14.391589
| 14.574011
| 13.716606
| 13.554492
| 13.613643
| 14.090593
| 14.284018
| 14.353746
| 14.480573
| 13.892094
| 13.890882
| 13.928512
| 13.518783
| 13.109213
| 13.506249
| 13.960938
| 14.33267
| -0.18413
| -0.295535
| 20.0889
| 22.05752
| 21.342276
| 13.528667
| 14.064667
| 15.146
| 14.290667
| 60.006497
| 12.896667
| 14.066667
| 88.547024
| 84.485191
| 30.976543
| -11.452976
| 428,610,000
| -0.184441
| 7
| 14.724893
| 13.563733
| 0.388838
| 14.34141
| 12.786057
| 0.345476
| 13.776264
| 14.467216
| 13.085311
| 14.693333
| 12.896667
| 13.795
| 13.851111
| 13.690222
| 13.550444
| 13.990889
| 14.151778
| 14.269319
| 14.007006
| 13.795
| 13.582993
| 13.281153
| 12.896667
| 14.693333
| 0
| 0.234068
| 35,916,000
| 0
|
TSLA
| 2016-09-27T00:00:00
| 13.720667
| 13.998667
| 13.640667
| 13.976667
| 50,598,000
| 13.6474
| 13.532433
| 13.768907
| 14.44276
| 14.384098
| 14.411607
| 14.35105
| 13.703313
| 13.696142
| 13.692774
| 13.785531
| 13.845646
| 14.139984
| 14.292713
| 14.378303
| 14.56552
| 13.741757
| 13.569438
| 13.60642
| 14.061207
| 14.266255
| 14.339988
| 14.47423
| 13.884101
| 13.881831
| 13.936086
| 13.636162
| 13.119053
| 13.467388
| 13.913742
| 14.305727
| -0.167861
| -0.27
| 18.978976
| 20.422293
| 22.369293
| 13.58
| 14.064667
| 15.146
| 14.290667
| 56.242396
| 12.896667
| 14.066667
| 70.427376
| 80.885466
| 22.133254
| -29.572624
| 378,012,000
| -0.167528
| 6
| 14.723979
| 13.532433
| 0.34525
| 14.222934
| 12.841933
| 0.343476
| 13.770969
| 14.457921
| 13.084016
| 14.407333
| 12.896667
| 13.652
| 13.922
| 13.777334
| 13.622001
| 14.077333
| 14.221999
| 14.050816
| 13.830259
| 13.652
| 13.473741
| 13.219949
| 12.896667
| 14.407333
| 1
| 0.156184
| 0
| 50,598,000
|
TSLA
| 2016-09-28T00:00:00
| 13.751333
| 13.883333
| 13.684
| 13.834
| 31,326,000
| 13.713133
| 13.515533
| 13.719387
| 14.41744
| 14.373787
| 14.405833
| 14.347467
| 13.712917
| 13.706177
| 13.701783
| 13.782422
| 13.838391
| 14.124743
| 14.278466
| 14.365888
| 14.557419
| 13.760654
| 13.590286
| 13.605069
| 14.034093
| 14.249604
| 14.326913
| 14.468263
| 13.843055
| 13.851016
| 13.909933
| 13.732116
| 13.134802
| 13.432367
| 13.868936
| 14.280611
| -0.150756
| -0.246151
| 17.948332
| 19.553095
| 21.417229
| 13.666667
| 14.064667
| 15.118167
| 14.15
| 65.38861
| 12.896667
| 14.066667
| 73.048432
| 77.340944
| 23.614511
| -26.951568
| 409,338,000
| -0.1474
| 7
| 14.723432
| 13.515533
| 0.324185
| 14.163904
| 12.867163
| 0.332238
| 13.769099
| 14.433575
| 13.104622
| 14.173333
| 12.896667
| 13.535
| 13.786667
| 13.574667
| 13.428667
| 13.932667
| 14.144667
| 13.87204
| 13.685647
| 13.535
| 13.384353
| 13.169873
| 12.896667
| 14.173333
| 0
| 0.188812
| 0
| 31,326,000
|
TSLA
| 2016-09-29T00:00:00
| 13.38
| 13.822
| 13.372
| 13.706667
| 40,905,000
| 13.715
| 13.477833
| 13.660933
| 14.38056
| 14.361111
| 14.400353
| 14.341507
| 13.646334
| 13.646872
| 13.652278
| 13.745838
| 13.80313
| 14.095537
| 14.254823
| 14.346365
| 14.545703
| 13.700085
| 13.577378
| 13.578962
| 13.993409
| 14.223451
| 14.3066
| 14.458636
| 13.676489
| 13.718024
| 13.803557
| 13.776876
| 13.145878
| 13.394595
| 13.821995
| 14.255579
| -0.165258
| -0.229973
| 18.007262
| 17.71958
| 25.910384
| 13.719333
| 14.02
| 15.121667
| 14.15
| 59.848238
| 12.896667
| 14.066667
| 41.31056
| 61.595456
| 2.337235
| -58.68944
| 368,433,000
| -0.221009
| 6
| 14.722444
| 13.477833
| 0.290577
| 14.058988
| 12.896679
| 0.334762
| 13.732042
| 14.401566
| 13.062518
| 14.073333
| 12.896667
| 13.485
| 13.772889
| 13.662444
| 13.573556
| 13.861778
| 13.972222
| 13.79564
| 13.623846
| 13.485
| 13.346153
| 13.148473
| 12.896667
| 14.073333
| 1
| 0.115765
| 0
| 40,905,000
|
TSLA
| 2016-09-30T00:00:00
| 13.602
| 13.665333
| 13.303333
| 13.480667
| 38,794,500
| 13.705867
| 13.4887
| 13.615787
| 14.3586
| 14.34896
| 14.397247
| 14.33582
| 13.637467
| 13.638713
| 13.644543
| 13.732762
| 13.787659
| 14.076183
| 14.237643
| 14.331625
| 14.536313
| 13.679539
| 13.589203
| 13.574429
| 13.962877
| 14.203475
| 14.290791
| 14.451278
| 13.551452
| 13.608063
| 13.707834
| 13.794994
| 13.160015
| 13.358898
| 13.77555
| 14.231292
| -0.157027
| -0.215384
| 18.259906
| 16.38826
| 25.388834
| 13.685
| 13.908333
| 15.1205
| 14.15
| 59.203343
| 12.896667
| 14.066667
| 60.284929
| 58.21464
| 2.927736
| -39.715071
| 407,227,500
| -0.092822
| 7
| 14.721664
| 13.4887
| 0.290973
| 14.070647
| 12.906753
| 0.326
| 13.719657
| 14.371657
| 13.067657
| 14.066667
| 12.896667
| 13.481667
| 13.524666
| 13.227333
| 13.074667
| 13.677333
| 13.974666
| 13.790547
| 13.619727
| 13.481667
| 13.343607
| 13.147047
| 12.896667
| 14.066667
| 0
| 0.15273
| 38,794,500
| 0
|
TSLA
| 2016-10-03T00:00:00
| 14.246667
| 14.378
| 13.883333
| 14.153333
| 89,998,500
| 13.754933
| 13.541767
| 13.599013
| 14.347173
| 14.3452
| 14.400407
| 14.328883
| 13.759307
| 13.74925
| 13.737177
| 13.779481
| 13.822967
| 14.082869
| 14.23788
| 14.329943
| 14.533431
| 13.777867
| 13.66139
| 13.622958
| 13.958487
| 14.200783
| 14.287809
| 14.450391
| 13.687916
| 13.692154
| 13.747963
| 13.840006
| 13.195941
| 13.336756
| 13.736616
| 14.210088
| -0.097363
| -0.191779
| 17.813243
| 27.540572
| 21.636111
| 13.840667
| 13.877
| 15.096334
| 14.15
| 72.892369
| 12.990667
| 14.378
| 90.533393
| 64.042961
| 76.43175
| -9.466607
| 497,226,000
| 0.004371
| 8
| 14.720898
| 13.541767
| 0.327254
| 14.196274
| 12.887259
| 0.357428
| 13.769848
| 14.484705
| 13.054991
| 14.378
| 12.896667
| 13.637333
| 13.523555
| 13.381778
| 13.161556
| 13.743778
| 13.885555
| 14.028405
| 13.812131
| 13.637333
| 13.462536
| 13.213672
| 12.896667
| 14.378
| 0
| 0.183573
| 89,998,500
| 0
|
TSLA
| 2016-10-04T00:00:00
| 14.094
| 14.221333
| 13.921333
| 14.206667
| 53,122,500
| 13.800067
| 13.570367
| 13.588907
| 14.322373
| 14.341591
| 14.40316
| 14.321557
| 13.826246
| 13.811932
| 13.792073
| 13.808073
| 13.843816
| 14.083305
| 14.234094
| 14.325271
| 14.529058
| 13.839515
| 13.713984
| 13.661034
| 13.948559
| 14.194172
| 14.281742
| 14.448054
| 13.918568
| 13.863016
| 13.847645
| 13.893501
| 13.246257
| 13.323829
| 13.702936
| 14.190908
| -0.061686
| -0.165761
| 17.398485
| 25.817625
| 20.282549
| 13.840667
| 13.795
| 15.046
| 14.15
| 68.527675
| 13.093333
| 14.378
| 77.893073
| 76.237132
| 65.650111
| -22.106927
| 444,103,500
| -0.043864
| 7
| 14.720302
| 13.570367
| 0.349663
| 14.269692
| 12.871041
| 0.366095
| 13.80072
| 14.53291
| 13.068529
| 14.378
| 12.896667
| 13.637333
| 14.169333
| 13.960667
| 13.674666
| 14.455334
| 14.664001
| 14.028405
| 13.812131
| 13.637333
| 13.462536
| 13.213672
| 12.896667
| 14.378
| 1
| 0.109025
| 0
| 53,122,500
|
TSLA
| 2016-10-05T00:00:00
| 13.897333
| 14.21
| 13.874667
| 14.149333
| 28,162,500
| 13.821667
| 13.592867
| 13.581227
| 14.294307
| 14.3316
| 14.403727
| 14.314223
| 13.840463
| 13.82746
| 13.808267
| 13.816188
| 13.847932
| 14.076012
| 14.225232
| 14.316797
| 14.522773
| 13.8572
| 13.745124
| 13.684759
| 13.931891
| 14.182481
| 14.271725
| 14.443832
| 14.074331
| 13.986643
| 13.921087
| 13.937143
| 13.302956
| 13.315671
| 13.672011
| 14.172582
| -0.04872
| -0.142353
| 16.849082
| 24.14118
| 19.869166
| 13.840667
| 13.652
| 14.918667
| 14.15
| 60.197877
| 13.266667
| 14.378
| 56.748593
| 75.058353
| 54.917714
| -43.251407
| 415,941,000
| -0.032512
| 6
| 14.719887
| 13.592867
| 0.355754
| 14.304375
| 12.881358
| 0.360905
| 13.809921
| 14.53173
| 13.088112
| 14.378
| 12.896667
| 13.637333
| 14.078889
| 13.936445
| 13.778889
| 14.236444
| 14.378888
| 14.028405
| 13.812131
| 13.637333
| 13.462536
| 13.213672
| 12.896667
| 14.378
| 1
| 0.044741
| 0
| 28,162,500
|
TSLA
| 2016-10-06T00:00:00
| 13.4
| 13.614
| 13.347333
| 13.497333
| 70,551,000
| 13.785467
| 13.605
| 13.551867
| 14.257653
| 14.315058
| 14.398867
| 14.303703
| 13.75237
| 13.74974
| 13.745457
| 13.778353
| 13.813476
| 14.049502
| 14.203515
| 14.298642
| 14.511601
| 13.780533
| 13.726755
| 13.670818
| 13.89682
| 14.157966
| 14.25185
| 14.434736
| 13.94098
| 13.918466
| 13.866787
| 13.934451
| 13.350706
| 13.303295
| 13.638413
| 14.152911
| -0.07768
| -0.129418
| 16.518815
| 21.657207
| 27.690084
| 13.840667
| 13.637333
| 14.769334
| 14.15
| 44.749408
| 13.303333
| 14.378
| 8.995004
| 47.87889
| -24.521614
| -91.004996
| 345,390,000
| -0.054302
| 5
| 14.718223
| 13.605
| 0.344064
| 14.293129
| 12.916871
| 0.368286
| 13.770881
| 14.507452
| 13.034309
| 14.378
| 12.896667
| 13.637333
| 13.994
| 13.778
| 13.658667
| 14.113333
| 14.329333
| 14.028405
| 13.812131
| 13.637333
| 13.462536
| 13.213672
| 12.896667
| 14.378
| 1
| -0.010445
| 0
| 70,551,000
|
TSLA
| 2016-10-07T00:00:00
| 13.107333
| 13.421333
| 13.053333
| 13.4
| 52,395,000
| 13.7132
| 13.612133
| 13.540773
| 14.21232
| 14.315013
| 14.3935
| 14.29259
| 13.623363
| 13.632938
| 13.647284
| 13.717351
| 13.759157
| 14.012554
| 14.174668
| 14.275052
| 14.497628
| 13.657236
| 13.679359
| 13.636624
| 13.851709
| 14.126183
| 14.226275
| 14.422832
| 13.572738
| 13.666337
| 13.69707
| 13.868473
| 13.382164
| 13.282899
| 13.599608
| 14.130775
| -0.12283
| -0.128101
| 16.884039
| 20.162351
| 31.293187
| 13.715667
| 13.637333
| 14.707
| 14.15
| 39.272328
| 13.053333
| 14.378
| 4.076489
| 23.273362
| -73.578986
| -95.923511
| 292,995,000
| -0.048668
| 4
| 14.716715
| 13.612133
| 0.331333
| 14.2748
| 12.949466
| 0.373476
| 13.707686
| 14.454638
| 12.960733
| 14.378
| 12.896667
| 13.637333
| 13.453778
| 13.293555
| 13.18711
| 13.560222
| 13.720445
| 14.028405
| 13.812131
| 13.637333
| 13.462536
| 13.213672
| 12.896667
| 14.378
| 1
| -0.057577
| 0
| 52,395,000
|
TSLA
| 2016-10-10T00:00:00
| 13.396667
| 13.609333
| 13.310667
| 13.423333
| 49,744,500
| 13.6596
| 13.620967
| 13.549227
| 14.1672
| 14.319058
| 14.386687
| 14.283007
| 13.578024
| 13.58998
| 13.608727
| 13.688198
| 13.731274
| 13.988402
| 14.154195
| 14.257658
| 14.486673
| 13.599685
| 13.658838
| 13.625538
| 13.819723
| 14.102016
| 14.206535
| 14.413917
| 13.281331
| 13.417597
| 13.54212
| 13.77715
| 13.407309
| 13.261227
| 13.55974
| 14.107469
| -0.133724
| -0.129225
| 16.626065
| 21.753944
| 28.412195
| 13.715667
| 13.637333
| 14.435333
| 14.15
| 46.155444
| 13.053333
| 14.378
| 25.918457
| 12.99665
| -37.365419
| -74.081543
| 342,739,500
| -0.081639
| 5
| 14.715544
| 13.620967
| 0.322568
| 14.266103
| 12.97583
| 0.391048
| 13.678065
| 14.46016
| 12.89597
| 14.378
| 12.896667
| 13.637333
| 13.194
| 12.966667
| 12.826
| 13.334667
| 13.562
| 14.028405
| 13.812131
| 13.637333
| 13.462536
| 13.213672
| 12.896667
| 14.378
| 0
| 0.002413
| 0
| 49,744,500
|
TSLA
| 2016-10-11T00:00:00
| 13.34
| 13.48
| 13.220667
| 13.456667
| 34,926,000
| 13.621533
| 13.634467
| 13.541947
| 14.12732
| 14.325236
| 14.376613
| 14.27285
| 13.530419
| 13.544529
| 13.567385
| 13.656543
| 13.701176
| 13.962974
| 14.132769
| 14.239487
| 14.475263
| 13.541576
| 13.632079
| 13.609444
| 13.787284
| 14.076252
| 14.185809
| 14.404534
| 13.142639
| 13.246089
| 13.409119
| 13.673968
| 13.422987
| 13.238186
| 13.519017
| 14.082824
| -0.145255
| -0.132431
| 16.598506
| 20.694019
| 28.718778
| 13.715667
| 13.637333
| 14.292
| 14.15
| 44.695415
| 13.053333
| 14.378
| 21.640675
| 17.211874
| -65.95402
| -78.359325
| 307,813,500
| -0.088402
| 4
| 14.714687
| 13.634467
| 0.303374
| 14.241215
| 13.027718
| 0.383667
| 13.645868
| 14.413202
| 12.878535
| 14.378
| 12.990667
| 13.684334
| 13.438889
| 13.268445
| 13.140223
| 13.567111
| 13.737555
| 14.05059
| 13.848039
| 13.684334
| 13.520629
| 13.287557
| 12.990667
| 14.378
| 1
| -0.046307
| 0
| 34,926,000
|
TSLA
| 2016-10-12T00:00:00
| 13.434
| 13.592
| 13.361333
| 13.396667
| 29,560,500
| 13.5898
| 13.651467
| 13.541413
| 14.093067
| 14.327867
| 14.3641
| 14.263703
| 13.511135
| 13.524433
| 13.546864
| 13.636312
| 13.680624
| 13.94223
| 14.11438
| 14.223537
| 14.464902
| 13.507479
| 13.612987
| 13.60114
| 13.760095
| 14.052798
| 14.167143
| 14.396187
| 13.179921
| 13.201729
| 13.317298
| 13.58092
| 13.432538
| 13.215698
| 13.478959
| 14.057319
| -0.145136
| -0.134972
| 16.208834
| 21.846258
| 27.325514
| 13.715667
| 13.637333
| 14.269667
| 14.15
| 44.923646
| 13.053333
| 14.378
| 28.736787
| 25.431973
| -50.909387
| -71.263213
| 337,374,000
| -0.101635
| 5
| 14.714013
| 13.651467
| 0.28013
| 14.211727
| 13.091206
| 0.381286
| 13.62569
| 14.388261
| 12.863119
| 14.378
| 13.053333
| 13.715667
| 13.346889
| 13.213778
| 13.087556
| 13.473111
| 13.606222
| 14.065379
| 13.871977
| 13.715667
| 13.559356
| 13.336812
| 13.053333
| 14.378
| 0
| 0.012268
| 29,560,500
| 0
|
TSLA
| 2016-10-13T00:00:00
| 13.349333
| 13.393333
| 13.136667
| 13.366667
| 37,419,000
| 13.586733
| 13.650867
| 13.549093
| 14.059
| 14.326489
| 14.353447
| 14.251387
| 13.478775
| 13.492596
| 13.516475
| 13.610223
| 13.65514
| 13.918979
| 14.094247
| 14.206226
| 14.453802
| 13.463757
| 13.584213
| 13.586365
| 13.730929
| 14.027047
| 14.147049
| 14.387089
| 13.258289
| 13.223929
| 13.250008
| 13.500495
| 13.436466
| 13.192808
| 13.439007
| 14.030744
| -0.150143
| -0.138006
| 16.396195
| 20.577752
| 30.126276
| 13.715667
| 13.637333
| 14.136667
| 14.15
| 42.599049
| 13.053333
| 14.378
| 22.345203
| 24.240888
| -99.628333
| -77.654797
| 299,955,000
| -0.091151
| 4
| 14.713103
| 13.650867
| 0.280797
| 14.21246
| 13.089273
| 0.381047
| 13.599371
| 14.361465
| 12.837276
| 14.378
| 13.053333
| 13.715667
| 13.462444
| 13.332889
| 13.231777
| 13.563556
| 13.693111
| 14.065379
| 13.871977
| 13.715667
| 13.559356
| 13.336812
| 13.053333
| 14.378
| 1
| -0.037711
| 0
| 37,419,000
|
TSLA
| 2016-10-14T00:00:00
| 13.100667
| 13.428667
| 13.086667
| 13.377333
| 64,048,500
| 13.5366
| 13.621233
| 13.554533
| 14.013533
| 14.314329
| 14.33918
| 14.237527
| 13.403153
| 13.421337
| 13.452504
| 13.5639
| 13.612488
| 13.886888
| 14.0681
| 14.184333
| 14.440338
| 13.375382
| 13.531813
| 13.551871
| 13.693347
| 13.994789
| 14.122241
| 14.375639
| 13.242704
| 13.217129
| 13.177717
| 13.414208
| 13.430103
| 13.167223
| 13.396544
| 14.002272
| -0.172191
| -0.144843
| 16.687968
| 19.196996
| 29.08581
| 13.637333
| 13.637333
| 14.121
| 14.15
| 37.740668
| 13.053333
| 14.378
| 3.573254
| 18.218415
| -116.834744
| -96.426746
| 235,906,500
| -0.20226
| 3
| 14.711266
| 13.621233
| 0.306203
| 14.233639
| 13.008828
| 0.384047
| 13.551875
| 14.31997
| 12.78378
| 14.378
| 13.053333
| 13.715667
| 13.293111
| 13.192889
| 13.036445
| 13.449555
| 13.549777
| 14.065379
| 13.871977
| 13.715667
| 13.559356
| 13.336812
| 13.053333
| 14.378
| 1
| -0.080255
| 0
| 64,048,500
|
TSLA
| 2016-10-17T00:00:00
| 12.930667
| 13.226
| 12.8
| 13.136667
| 68,311,500
| 13.405
| 13.579967
| 13.54296
| 13.96544
| 14.298044
| 14.3221
| 14.222177
| 13.308656
| 13.332124
| 13.372222
| 13.506333
| 13.56004
| 13.84939
| 14.038168
| 14.159508
| 14.425317
| 13.265212
| 13.466044
| 13.503881
| 13.650882
| 13.958377
| 14.09435
| 14.362635
| 13.115847
| 13.129374
| 13.088542
| 13.310868
| 13.411334
| 13.138361
| 13.350446
| 13.971506
| -0.201064
| -0.156087
| 17.592012
| 17.611775
| 32.240806
| 13.505
| 13.589
| 13.996666
| 14.344333
| 38.213645
| 12.8
| 14.378
| 8.280528
| 11.399662
| -148.358445
| -91.719472
| 167,595,000
| -0.208641
| 2
| 14.709105
| 13.579967
| 0.34075
| 14.261467
| 12.898466
| 0.388905
| 13.492712
| 14.270522
| 12.714903
| 14.378
| 12.8
| 13.589
| 13.205334
| 12.982
| 12.863334
| 13.324
| 13.547334
| 14.005592
| 13.775204
| 13.589
| 13.402796
| 13.137692
| 12.8
| 14.378
| 1
| -0.116228
| 0
| 68,311,500
|
TSLA
| 2016-10-18T00:00:00
| 13.273333
| 13.298
| 12.884
| 13.066
| 85,207,500
| 13.322933
| 13.5615
| 13.551093
| 13.92936
| 14.282578
| 14.304753
| 14.214073
| 13.301591
| 13.321435
| 13.357008
| 13.485151
| 13.537986
| 13.826799
| 14.018041
| 14.14196
| 14.413854
| 13.241273
| 13.436841
| 13.48314
| 13.62374
| 13.93141
| 14.073582
| 14.353194
| 13.063173
| 13.094514
| 13.063643
| 13.223417
| 13.39212
| 13.114488
| 13.305923
| 13.940077
| -0.194059
| -0.163682
| 18.161085
| 17.594245
| 29.676088
| 13.207
| 13.589
| 13.925167
| 14.344333
| 43.475876
| 12.8
| 14.378
| 29.995715
| 13.949832
| -96.28093
| -70.004285
| 252,802,500
| -0.098724
| 3
| 14.706935
| 13.5615
| 0.347122
| 14.255743
| 12.867257
| 0.404238
| 13.471819
| 14.280295
| 12.663343
| 14.378
| 12.8
| 13.589
| 12.985556
| 12.745111
| 12.559556
| 13.171111
| 13.411555
| 14.005592
| 13.775204
| 13.589
| 13.402796
| 13.137692
| 12.8
| 14.378
| 0
| -0.046405
| 85,207,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.