Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
TSLA
2016-01-05T00:00:00
14.895333
15.126
14.666667
15.090667
47,802,000
15.425733
15.261167
15.309013
14.925973
15.219742
15.5045
15.80545
15.341766
15.34393
15.340767
15.283174
15.256906
15.235623
15.33894
15.432463
15.501823
15.398097
15.344076
15.324911
15.149449
15.05471
15.210095
15.787323
15.36746
15.454912
15.503409
15.608361
15.546123
15.400545
14.966686
14.644304
0.089568
0.129523
16.418877
20.390367
27.696461
15.421
15.283334
14.585
15.785667
54.400294
14.533333
16.242001
21.186124
46.097739
-77.687312
-78.813876
215,389,500
-0.039027
4
14.907295
15.261167
0.418729
16.098626
14.423708
0.526524
15.290349
16.343396
14.237301
16.242001
14.324667
15.283334
14.973111
14.520889
14.147779
15.346222
15.798444
15.78951
15.509579
15.283334
15.057088
14.734976
14.324667
16.242001
0
0.074529
0
47,802,000
TSLA
2016-01-06T00:00:00
14.602667
14.67
14.398667
14.666667
56,686,500
15.3356
15.220867
15.279093
14.93924
15.182782
15.488853
15.81192
15.193946
15.209155
15.227213
15.221309
15.20658
15.210801
15.319565
15.416031
15.492876
15.248449
15.281362
15.270576
15.136771
15.038471
15.192236
15.775355
14.87206
15.051605
15.219712
15.500757
15.51482
15.417944
15.001999
14.638978
0.024054
0.108429
16.782487
19.026034
29.453754
15.320334
15.283334
14.608667
15.785667
48.201444
14.398667
16.242001
11.066882
20.649003
-137.212433
-88.933118
158,703,000
-0.008665
3
14.90689
15.220867
0.44193
16.104726
14.337007
0.541905
15.224855
16.308664
14.141046
16.242001
14.324667
15.283334
14.896
14.666
14.436667
15.125333
15.355334
15.78951
15.509579
15.283334
15.057088
14.734976
14.324667
16.242001
1
0.012605
0
56,686,500
TSLA
2016-01-07T00:00:00
14.376667
14.562667
14.244667
14.279333
53,314,500
15.240267
15.183967
15.221653
14.93976
15.139627
15.47052
15.816563
15.03049
15.057793
15.09636
15.144524
15.142741
15.17809
15.294752
15.39545
15.48177
15.074097
15.200962
15.201159
15.114709
15.017257
15.170213
15.761074
14.436595
14.640897
14.902539
15.330291
15.456312
15.416847
15.025502
14.630295
-0.045578
0.077628
17.367126
18.086623
30.123433
15.243334
15.243334
14.735833
15.785667
29.919095
14.244667
16.242001
6.60881
12.953939
-150.448655
-93.39119
105,388,500
-0.023092
2
14.906228
15.183967
0.4804
16.144767
14.223167
0.500095
15.144075
16.144265
14.143885
16.242001
14.244667
15.243334
14.557111
14.444223
14.285779
14.715556
14.828444
15.77063
15.479019
15.243334
15.007648
14.672096
14.244667
16.242001
1
-0.040403
53,314,500
0
TSLA
2016-01-08T00:00:00
14.066667
14.696
14.051333
14.524
54,421,500
15.1156
15.1389
15.16568
14.940627
15.095236
15.441193
15.82213
14.837726
14.877588
14.937945
15.046537
15.059966
15.134505
15.262433
15.369137
15.467689
14.860715
15.094552
15.112314
15.08047
14.989022
15.142414
15.743662
14.093259
14.241002
14.532062
15.10508
15.36799
15.394087
15.035128
14.617389
-0.124342
0.037234
18.211287
16.506138
30.111748
15.146667
15.146667
14.8735
15.785667
27.827306
14.051333
16.242001
0.699932
6.125208
-149.943431
-99.300068
50,967,000
-0.086945
1
14.90516
15.1389
0.540273
16.219445
14.058355
0.508286
15.041465
16.058036
14.024894
16.242001
14.051333
15.146667
14.394667
14.226667
14.076667
14.544667
14.712667
15.725003
15.405166
15.146667
14.888168
14.520136
14.051333
16.242001
1
-0.085522
0
54,421,500
TSLA
2016-01-11T00:00:00
13.856667
14.296667
13.533333
14.267333
61,371,000
14.964134
15.074833
15.099387
14.933813
15.047938
15.405947
15.827943
14.641514
14.691966
14.771595
14.938367
14.967404
15.084393
15.22544
15.339187
15.451659
14.631818
14.972435
15.011621
15.037962
14.956428
15.111037
15.724105
13.811528
13.924303
14.152688
14.848043
15.25317
15.348583
15.030114
14.599913
-0.201388
-0.010491
19.701099
14.85128
33.896306
14.887667
14.887667
14.911167
15.785667
27.706574
13.533333
16.242001
11.937003
6.415248
-180.189507
-88.062997
-10,404,000
-0.108141
0
14.903658
15.074833
0.611643
16.298119
13.851548
0.531333
14.928627
15.991293
13.865961
16.242001
13.533333
14.887667
14.271333
13.846667
13.626667
14.491333
14.916
15.602755
15.207289
14.887667
14.568044
14.112988
13.533333
16.242001
1
-0.123672
0
61,371,000
TSLA
2016-01-12T00:00:00
13.998
14.249333
13.687333
14.106667
46,378,500
14.8376
15.051333
15.04496
14.9316
15.000693
15.37576
15.836267
14.512811
14.565791
14.65258
14.852879
14.892835
15.04179
15.193139
15.312629
15.437195
14.456158
14.869879
14.926899
15.001263
14.928798
15.083157
15.705897
13.68359
13.747018
13.864829
14.591057
15.126118
15.287432
15.013803
14.578944
-0.248181
-0.058029
21.084496
13.75766
31.400246
14.887667
14.887667
14.911167
15.630334
27.735093
13.533333
16.242001
17.154829
9.930588
-149.177851
-82.845171
35,974,500
-0.054468
1
14.902678
15.051333
0.64434
16.340013
13.762653
0.545905
14.839996
15.931805
13.748187
16.242001
13.533333
14.887667
13.895555
13.494444
13.132221
14.257778
14.65889
15.602755
15.207289
14.887667
14.568044
14.112988
13.533333
16.242001
0
-0.055671
0
46,378,500
TSLA
2016-01-13T00:00:00
13.354
14.176667
13.333333
14.134
61,896,000
14.591734
14.990433
14.962773
14.922773
14.950382
15.347847
15.839513
14.281049
14.345465
14.452799
14.716617
14.774463
14.975602
15.14474
15.273845
15.416467
14.186412
14.708229
14.796825
14.939397
14.885464
15.043122
15.681198
13.491593
13.543927
13.589327
14.299862
14.977499
15.203636
14.98082
14.552424
-0.333388
-0.113101
22.802558
12.294592
32.524959
14.781666
14.787667
14.9295
15.630334
24.351009
13.333333
16.242001
0.710534
9.934122
-174.546305
-99.289466
-25,921,500
-0.125971
0
14.900446
14.990433
0.742163
16.474759
13.506108
0.57319
14.698473
15.844853
13.552092
16.242001
13.333333
14.787667
13.978222
13.707111
13.416222
14.269111
14.540222
15.555555
15.13089
14.787667
14.444444
13.955788
13.333333
16.242001
1
-0.097253
0
61,896,000
TSLA
2016-01-14T00:00:00
13.745333
14
12.892
13.480667
97,360,500
14.379
14.940733
14.908
14.912627
14.912827
15.331453
15.845317
14.173906
14.23635
14.343958
14.628318
14.695299
14.927356
15.107914
15.243577
15.399838
14.032521
14.589648
14.703175
14.893223
14.853752
15.011389
15.66036
13.432891
13.454613
13.425595
14.029711
14.826188
15.110709
14.938185
14.522501
-0.365129
-0.163506
24.860118
10.686599
33.48057
14.158667
14.567
14.934833
15.630334
31.451113
12.892
16.242001
25.47261
14.445991
-160.057274
-74.52739
71,439,000
-0.081263
1
14.897833
14.940733
0.791505
16.523744
13.357723
0.627
14.607697
15.861697
13.353697
16.242001
12.892
14.567
13.621333
13.066
12.777999
13.909334
14.464668
15.4514
14.9623
14.567
14.1717
13.6089
12.892
16.242001
0
-0.032318
97,360,500
0
TSLA
2016-01-15T00:00:00
13.666
13.671333
13.15
13.264667
83,679,000
14.145533
14.842333
14.85592
14.908147
14.875796
15.3222
15.851117
14.072325
14.13265
14.239657
14.540835
14.616122
14.877891
15.069969
15.212338
15.382586
13.902885
14.468245
14.607637
14.844335
14.820941
14.97841
15.638675
13.434286
13.436722
13.341242
13.785048
14.674589
15.01036
14.887583
14.48929
-0.392164
-0.209238
26.77071
9.934748
31.125059
14.009
14.567
15.056334
15.630334
29.927817
12.892
16.242001
23.10448
16.429208
-142.22286
-76.89552
-12,240,000
-0.071411
0
14.895443
14.842333
0.822506
16.487345
13.197321
0.652381
14.518012
15.822774
13.21325
16.242001
12.892
14.567
13.545778
13.091555
12.437778
14.199555
14.653777
15.4514
14.9623
14.567
14.1717
13.6089
12.892
16.242001
1
-0.076638
83,679,000
0
TSLA
2016-01-19T00:00:00
13.648
14.031333
13.385333
13.914
60,580,500
14.020933
14.746767
14.79632
14.872267
14.836969
15.311993
15.85569
13.98746
14.044532
14.148632
14.459668
14.541651
14.82966
15.032548
15.181361
15.365327
13.812424
14.354498
14.51472
14.794918
14.78863
14.945257
15.616754
13.488447
13.474221
13.33074
13.576005
14.525795
14.90546
14.831492
14.45315
-0.410313
-0.249453
27.457767
13.413575
28.760521
13.794
14.567
15.062
15.393
30.575599
12.892
16.242001
22.567149
23.714746
-107.360223
-77.432851
-72,820,500
-0.076883
-1
14.893693
14.746767
0.84553
16.437826
13.055707
0.667857
14.435154
15.770868
13.099439
16.242001
12.892
14.567
13.495778
13.320222
12.974444
13.841556
14.017111
15.4514
14.9623
14.567
14.1717
13.6089
12.892
16.242001
1
-0.114148
0
60,580,500
TSLA
2016-01-20T00:00:00
13.246667
13.418667
12.75
13.293333
87,579,000
13.856067
14.6409
14.747467
14.828173
14.800365
15.294567
15.854223
13.839301
13.899466
14.009869
14.349395
14.442037
14.767582
14.985551
15.14305
15.344246
13.671648
14.211632
14.395516
14.731169
14.74678
14.90436
15.590793
13.437788
13.418931
13.286032
13.379515
14.370946
14.791342
14.76753
14.412909
-0.451871
-0.289936
28.823715
12.04386
33.048218
13.723
14.496
15.062
15.224334
18.00499
12.75
16.242001
14.22299
19.964873
-138.227431
-85.77701
-160,399,500
-0.0066
-2
14.890359
14.6409
0.89527
16.43144
12.85036
0.690238
14.321964
15.702441
12.941488
16.242001
12.75
14.496
13.688222
13.345111
13.042222
13.991111
14.334222
15.417888
14.908056
14.496
14.083944
13.497288
12.75
16.242001
1
-0.145648
0
87,579,000
TSLA
2016-01-21T00:00:00
13.331333
13.548667
13.001333
13.436667
47,493,000
13.728933
14.532267
14.69784
14.784987
14.758053
15.265887
15.85313
13.737708
13.796169
13.905478
14.256844
14.356598
14.711259
14.942019
15.107174
15.324217
13.576242
14.086911
14.286583
14.672469
14.708121
14.865484
15.56569
13.34203
13.356503
13.244427
13.221726
14.21503
14.672473
14.698943
14.369624
-0.472527
-0.326454
29.735053
12.779291
30.972257
13.723
14.496
14.994
15.146667
18.506264
12.75
16.23
16.704978
17.831706
-107.347852
-83.295022
-112,906,500
0.012694
-1
14.88865
14.532267
0.916591
16.36545
12.699084
0.691429
14.227619
15.610476
12.844761
16.242001
12.75
14.496
13.138445
12.858222
12.469778
13.526889
13.807111
15.417888
14.908056
14.496
14.083944
13.497288
12.75
16.242001
0
-0.071853
0
47,493,000
TSLA
2016-01-22T00:00:00
13.503333
13.7
13.268667
13.653333
46,861,500
13.6416
14.440933
14.6484
14.754613
14.719298
15.235267
15.851423
13.690833
13.742926
13.84361
14.188343
14.290962
14.663889
14.904159
15.075415
15.306098
13.535224
13.988917
14.194697
14.622208
14.675102
14.830582
15.542309
13.308615
13.33124
13.244326
13.111603
14.064472
14.554255
14.629368
14.324744
-0.469605
-0.355085
30.166682
13.90824
29.404669
13.523334
14.496
14.9645
15.061334
19.385399
12.75
15.425333
28.158479
19.695483
-78.321998
-71.841521
-66,045,000
0.040455
0
14.887153
14.440933
0.923898
16.288729
12.593138
0.696714
14.158639
15.552068
12.76521
16.242001
12.75
14.496
13.293778
13.038889
12.746444
13.586222
13.841112
15.417888
14.908056
14.496
14.083944
13.497288
12.75
16.242001
0
-0.008399
0
46,861,500
TSLA
2016-01-25T00:00:00
13.092
13.571333
13.058667
13.337333
40,480,500
13.544133
14.329867
14.54672
14.727787
14.679227
15.200147
15.846853
13.571066
13.624576
13.727978
14.088676
14.198735
14.602246
14.856471
15.03614
15.284067
13.435297
13.860448
14.074974
14.557008
14.632279
14.788141
15.514852
13.223086
13.254096
13.210914
13.015771
13.909115
14.430839
14.555534
14.277404
-0.494777
-0.383023
30.832309
13.062033
30.107864
13.499667
14.496
14.945333
15.061334
23.369441
12.75
15.126
14.393937
19.752465
-84.936044
-85.606063
-106,525,500
0.01692
-1
14.885479
14.329867
0.946739
16.223344
12.436389
0.633286
14.057054
15.323626
12.790483
16.242001
12.75
14.496
13.490667
13.281334
13.059334
13.712666
13.921999
15.417888
14.908056
14.496
14.083944
13.497288
12.75
16.242001
1
-0.054103
0
40,480,500
TSLA
2016-01-26T00:00:00
12.904
13.188
12.592
13.113333
74,463,000
13.448867
14.2065
14.440507
14.69376
14.645093
15.1701
15.841073
13.437653
13.493562
13.601212
13.980978
14.09914
14.535648
14.80509
14.993919
15.260385
13.318909
13.724651
13.948611
14.485487
14.585562
14.742673
15.48557
13.079795
13.110316
13.110118
12.923004
13.74636
14.301572
14.476553
14.227434
-0.523857
-0.41119
31.975089
12.137484
33.518962
13.384334
14.417
14.915
15.061334
22.110165
12.592
14.696
14.82891
19.127109
-95.344827
-85.17109
-180,988,500
0.016521
-2
14.882086
14.2065
0.964475
16.13545
12.27755
0.643048
13.94724
15.233335
12.661145
16.242001
12.592
14.417
13.240667
12.91
12.728001
13.422666
13.753332
15.3806
14.8477
14.417
13.9863
13.3731
12.592
16.242001
1
-0.09291
0
74,463,000
TSLA
2016-01-27T00:00:00
12.538
12.884
12.384667
12.825333
54,258,000
13.302867
14.070233
14.327467
14.6606
14.610738
15.130353
15.833837
13.257722
13.319823
13.437641
13.849798
13.979052
14.457309
14.74543
14.945287
15.233297
13.153297
13.565746
13.802265
14.400947
14.530113
14.690552
15.452703
12.80482
12.877462
12.917115
12.8119
13.570903
14.161966
14.389699
14.173976
-0.569868
-0.442925
33.244708
11.381516
33.917822
13.208
14.313334
14.9505
14.834333
21.665127
12.384667
14.696
6.633952
11.952266
-99.043491
-93.366048
-235,246,500
-0.002534
-3
14.879164
14.070233
0.999201
16.068636
12.071831
0.644667
13.813026
15.10236
12.523693
16.242001
12.384667
14.313334
12.894667
12.601334
12.298667
13.197333
13.490666
15.33167
14.768499
14.313334
13.858169
13.210137
12.384667
16.242001
1
-0.125625
0
54,258,000
TSLA
2016-01-28T00:00:00
12.646667
12.752
12.160667
12.719333
68,892,000
13.232133
13.911933
14.213173
14.63728
14.583191
15.093107
15.827917
13.135511
13.197431
13.315952
13.740422
13.876561
14.386304
14.690199
14.89977
15.207559
13.033988
13.430168
13.672972
14.321969
14.478426
14.64137
15.42099
12.571153
12.667674
12.732234
12.698853
13.392235
14.017397
14.29776
14.118115
-0.590753
-0.472491
34.639112
10.573942
34.198997
13.096
14.201334
14.9505
14.686667
25.467932
12.160667
14.696
19.169047
13.54397
-89.428226
-80.830953
-166,354,500
0.007948
-2
14.875637
13.911933
0.958588
15.82911
11.994756
0.661333
13.701944
15.024611
12.379278
16.242001
12.160667
14.201334
12.602222
12.320445
12.10289
12.819777
13.101555
15.278806
14.682931
14.201334
13.719737
13.034073
12.160667
16.242001
0
-0.052969
0
68,892,000
TSLA
2016-01-29T00:00:00
12.746667
12.916
12.538667
12.663333
42,784,500
13.132267
13.755633
14.10984
14.606467
14.56152
15.059287
15.822373
13.057742
13.115474
13.22837
13.650081
13.789646
14.322004
14.639054
14.857134
15.183073
12.945721
13.319191
13.560164
14.247827
14.430097
14.594906
15.390331
12.480294
12.545624
12.611284
12.598892
13.218932
13.872526
14.202455
14.060785
-0.592406
-0.496474
35.440765
12.103043
32.608993
13.096
14.201334
14.9505
14.686667
30.096495
12.160667
14.296667
27.434437
17.745812
-64.405754
-72.565563
-123,570,000
0.02928
-1
14.87355
13.755633
0.873099
15.50183
12.009436
0.642238
13.610966
14.895442
12.32649
16.23
12.160667
14.195333
12.519778
12.287556
11.928445
12.878888
13.11111
15.269637
14.675515
14.195333
13.715152
13.031504
12.160667
16.23
0
0.009417
42,784,500
0
TSLA
2016-02-01T00:00:00
13.129333
13.301333
12.183333
12.584
79,464,000
13.0786
13.612067
14.02248
14.58372
14.541689
15.025133
15.81912
13.07206
13.117994
13.213134
13.60274
13.738853
14.275233
14.599324
14.82292
15.162637
12.945188
13.259543
13.48474
14.189901
14.392408
14.556689
15.363535
12.631815
12.620116
12.619423
12.551463
13.064805
13.736436
14.108931
14.003901
-0.556425
-0.508464
35.115987
14.992035
28.396404
12.930334
14.201334
14.9505
14.686667
39.57575
12.160667
14.249333
46.377216
30.993567
-45.869611
-53.622784
-44,106,000
0.083144
0
14.87038
13.612067
0.704256
15.02058
12.203554
0.667571
13.565096
14.900238
12.229953
15.425333
12.160667
13.793
12.733778
12.551556
12.356444
12.928889
13.111112
14.654872
14.178231
13.793
13.40777
12.859306
12.160667
15.425333
0
0.062711
79,464,000
0
TSLA
2016-02-02T00:00:00
12.185333
12.874667
12.015333
12.828
86,604,000
12.932333
13.476633
13.89504
14.532667
14.511378
14.981047
15.811117
12.894715
12.948419
13.05501
13.473885
13.619351
14.193276
14.535798
14.770691
15.133013
12.782776
13.123663
13.343422
14.095846
14.330398
14.500455
15.327377
12.599071
12.568966
12.528017
12.473898
12.903572
13.592863
14.00756
13.943967
-0.597198
-0.526211
35.041311
13.166797
26.775269
12.857666
14.128667
15.043833
14.686667
28.879891
12.015333
14.176667
7.865516
27.225723
-67.233533
-92.134484
-130,710,000
0.065915
-1
14.865073
13.476633
0.705204
14.887041
12.066226
0.707
13.43369
14.847689
12.01969
15.126
12.015333
13.570667
12.871333
12.441333
11.753333
13.559333
13.989333
14.391883
13.937726
13.570667
13.203608
12.681016
12.015333
15.126
1
0.007963
0
86,604,000
TSLA
2016-02-03T00:00:00
11.565333
12.262667
11.345333
12.239333
118,971,000
12.7642
13.310133
13.74712
14.46824
14.468862
14.931047
15.80052
12.628839
12.696949
12.825829
13.30038
13.46135
14.090219
14.457628
14.707218
15.097513
12.53423
12.941635
13.164213
13.97948
14.252871
14.432817
15.285131
12.242511
12.289361
12.27575
12.332595
12.723833
13.433744
13.893505
13.879123
-0.671796
-0.555328
35.748407
11.883758
31.283321
12.522666
13.793667
15.0625
14.686667
29.042316
11.345333
14.031333
8.190628
20.81112
-90.857322
-91.809372
-249,681,000
0.015755
-2
14.856137
13.310133
0.744625
14.799383
11.820884
0.712285
13.255751
14.680322
11.83118
14.696
11.345333
13.020667
12.358445
11.842222
11.499111
12.701556
13.217779
13.905243
13.416045
13.020667
12.625288
12.062376
11.345333
14.696
1
-0.038887
0
118,971,000
TSLA
2016-02-04T00:00:00
11.688667
11.732
11.132667
11.38
65,781,000
12.599933
13.164433
13.58216
14.408667
14.422924
14.881107
15.78916
12.440804
12.513625
12.650881
13.153861
13.324989
13.996041
14.384761
14.647445
15.063594
12.338679
12.78721
13.005871
13.870477
14.179708
14.368612
15.244217
11.799279
11.933351
11.985509
12.159091
12.536602
13.26594
13.770247
13.810466
-0.712747
-0.586812
36.614819
11.121258
31.552838
12.352
13.687334
15.132333
14.686667
24.287379
11.132667
14.031333
19.181259
11.745801
-90.193566
-80.818741
-183,900,000
0.036446
-1
14.851401
13.164433
0.763261
14.690956
11.637911
0.675952
13.106505
14.458409
11.754601
14.696
11.132667
12.914333
11.724444
11.186222
10.807111
12.103556
12.641778
13.855053
13.334807
12.914333
12.49386
11.89522
11.132667
14.696
0
0.021252
65,781,000
0
TSLA
2016-02-05T00:00:00
10.84
11.533333
10.516
11.42
141,564,000
12.3336
12.9876
13.380853
14.335133
14.364702
14.820713
15.770213
12.120644
12.20933
12.372284
12.94351
13.133836
13.872274
14.291477
14.57205
15.021569
12.018691
12.565835
12.794935
13.73053
14.08542
14.28859
15.194972
11.216583
11.434946
11.593961
11.907487
12.324265
13.07798
13.630778
13.735316
-0.804409
-0.630331
37.951031
9.796739
34.057925
11.908667
13.379
15.177833
14.686667
20.369065
10.516
14.031333
9.216775
12.196221
-105.807211
-90.783225
-325,464,000
0.004384
-2
14.838536
12.9876
0.869872
14.727344
11.247856
0.71719
12.890647
14.325028
11.456267
14.696
10.516
12.606
11.517778
11.303556
10.918444
11.90289
12.117112
13.70952
13.09924
12.606
12.11276
11.41052
10.516
14.696
1
-0.027437
0
141,564,000
TSLA
2016-02-08T00:00:00
9.866
10.476667
9.733333
10.473333
139,695,000
12.011
12.777567
13.135467
14.241453
14.306889
14.750327
15.746677
11.669715
11.78327
11.986702
12.663736
12.882464
13.715166
14.175017
14.478861
14.970269
11.570036
12.26854
12.524562
13.55527
13.967033
14.190477
15.136223
10.474793
10.725268
11.012585
11.538707
12.068564
12.857596
13.467987
13.650749
-0.944754
-0.693216
39.712999
8.738968
38.016703
11.517333
12.981666
15.458
14.854334
16.967501
9.733333
13.7
3.344559
10.580865
-133.834457
-96.655441
-465,159,000
-0.021093
-3
14.822848
12.777567
1.077878
14.933322
10.621811
0.750095
12.602586
14.102776
11.102395
14.296667
9.733333
12.015
10.963111
10.392889
9.945778
11.410222
11.980444
13.21972
12.553473
12.015
11.476526
10.709886
9.733333
14.296667
1
-0.068928
0
139,695,000
TSLA
2016-02-09T00:00:00
9.883333
10.652667
9.403333
9.488
129,774,000
11.708933
12.5789
12.93504
14.132933
14.25192
14.674327
15.723283
11.312439
11.437827
11.663107
12.410972
12.651762
13.564898
14.062078
14.38786
14.919653
11.183188
11.992898
12.274398
13.384363
13.850624
14.094101
15.077881
9.8212
10.066938
10.387441
11.11725
11.785155
12.611889
13.286131
13.558061
-1.042563
-0.763085
41.53345
7.724937
36.670384
11.352333
12.414333
15.461167
14.854334
18.512032
9.403333
13.7
11.171461
7.910932
-120.366038
-88.828539
-335,385,000
-0.033307
-2
14.808413
12.5789
1.224688
15.028276
10.129524
0.77519
12.343609
13.89399
10.793228
14.249333
9.403333
11.826333
10.025333
9.573999
9.281999
10.317334
10.768668
13.105677
12.398161
11.826333
11.254505
10.440377
9.403333
14.249333
0
-0.004058
129,774,000
0
TSLA
2016-02-10T00:00:00
9.578
10.331333
9.449333
10.033333
156,097,500
11.412933
12.3579
12.722347
14.01568
14.191431
14.595393
15.69399
10.965551
11.099676
11.342321
12.15343
12.415319
13.408549
13.944076
14.292616
14.866502
10.795746
11.707098
12.016164
13.205738
13.727626
13.993183
15.016734
9.320867
9.544474
9.80509
10.665749
11.478287
12.34249
13.085917
13.457163
-1.131669
-0.836802
43.223869
7.098693
33.697593
11.352333
12.264667
15.352167
14.854334
16.255087
9.403333
13.7
4.065182
6.193734
-113.686088
-95.934818
-491,482,500
-0.099683
-3
14.790093
12.3579
1.347748
15.053397
9.662403
0.799095
12.080218
13.678408
10.482028
14.176667
9.403333
11.79
9.979778
9.306888
8.730443
10.556223
11.229112
13.05016
12.353253
11.79
11.226746
10.424826
9.403333
14.176667
1
-0.048574
0
156,097,500
TSLA
2016-02-11T00:00:00
10.031333
10.884
9.8
10.133333
213,786,000
11.1514
12.191767
12.539493
13.909293
14.139324
14.52196
15.66732
10.778707
10.905432
11.140631
11.960512
12.231935
13.276109
13.841109
14.208234
14.818391
10.544545
11.485521
11.809163
13.049489
13.61815
13.902806
14.96039
9.232699
9.336288
9.463148
10.255988
11.176731
12.065814
12.876102
13.351064
-1.152422
-0.899926
43.398336
11.130354
29.840074
11.352333
12.049666
15.352167
14.917334
20.287529
9.403333
13.571333
15.067184
10.101276
-84.789062
-84.932816
-277,696,500
-0.126116
-2
14.767373
12.191767
1.421281
15.03433
9.349204
0.861571
11.885086
13.608229
10.161943
14.031333
9.403333
11.717333
9.786222
9.241111
8.904222
10.123111
10.668222
12.939125
12.263437
11.717333
11.171229
10.393725
9.403333
14.031333
0
0.013608
0
213,786,000
TSLA
2016-02-12T00:00:00
10.069333
10.467333
9.58
10.333333
108,537,000
10.883667
12.007967
12.3672
13.794427
14.08224
14.44652
15.640183
10.636832
10.753414
10.975816
11.788586
12.065581
13.150353
13.741852
14.126275
14.771137
10.347806
11.283384
11.619151
12.898902
13.511045
13.814635
14.904688
9.430975
9.385009
9.326705
9.915925
10.890036
11.79031
12.660401
13.24101
-1.152517
-0.950444
43.747568
10.270127
29.450036
11.139
12.049666
15.301834
14.917334
22.367128
9.403333
13.301333
17.085691
12.072686
-84.250501
-82.914309
-169,159,500
-0.147782
-1
14.756013
12.007967
1.447253
14.902473
9.113461
0.888333
11.712157
13.488824
9.93549
14.031333
9.403333
11.717333
10.238444
9.592889
9.154445
10.676888
11.322444
12.939125
12.263437
11.717333
11.171229
10.393725
9.403333
14.031333
0
0.066705
0
108,537,000
TSLA
2016-02-16T00:00:00
10.344667
10.863333
10.274
10.58
83,907,000
10.6052
11.8419
12.21832
13.692
14.033191
14.376007
15.616557
10.578399
10.679097
10.878716
11.657321
11.933203
13.040326
13.652453
14.051392
14.727092
10.249806
11.124975
11.463571
12.763618
13.412688
13.73341
14.851996
9.803239
9.663293
9.388706
9.673482
10.631142
11.526025
12.44514
13.129054
-1.117493
-0.983854
43.166044
13.015263
27.408715
10.833
12.049666
15.243334
14.917334
26.970609
9.403333
13.301333
24.149168
18.767348
-58.610696
-75.850832
-85,252,500
-0.226652
0
14.747782
11.8419
1.437509
14.716918
8.966882
0.902476
11.58192
13.386873
9.776968
14.031333
9.403333
11.717333
10.038889
9.610444
9.151556
10.497777
10.926222
12.939125
12.263437
11.717333
11.171229
10.393725
9.403333
14.031333
0
0.11177
0
83,907,000
TSLA
2016-02-17T00:00:00
11.245333
11.289333
10.445333
10.6
87,378,000
10.5112
11.721767
12.113867
13.606627
13.993831
14.31442
15.59744
10.711786
10.782049
10.935119
11.619868
11.88029
12.969934
13.589107
13.995827
14.692448
10.366194
11.068159
11.388726
12.66767
13.339323
13.671417
14.808502
10.418662
10.197193
9.733772
9.584384
10.429445
11.291808
12.243156
13.019555
-1.00547
-0.988177
41.752913
15.631947
25.173063
10.567667
11.85
15.146667
14.917334
39.389287
9.403333
13.301333
47.254994
29.496618
-32.132852
-52.745006
2,125,500
-0.175618
1
14.74099
11.721767
1.377784
14.477334
8.966199
0.932857
11.549864
13.415579
9.68415
13.7
9.403333
11.551666
10.494
10.124667
9.904668
10.714
11.083333
12.685986
12.058673
11.551666
11.04466
10.322819
9.403333
13.7
0
0.149741
87,378,000
0
TSLA
2016-02-18T00:00:00
11.118
11.53
10.984667
11.494667
58,314,000
10.466467
11.615333
11.998667
13.521813
13.953956
14.250187
15.576193
10.793029
10.843131
10.963254
11.574243
11.821652
12.897309
13.524078
13.93884
14.656881
10.476521
11.010657
11.312121
12.570077
13.263643
13.608121
14.76393
10.97076
10.739551
10.198655
9.607479
10.276328
11.086011
12.054053
12.912397
-0.916402
-0.973822
39.982515
17.007404
23.958172
10.468333
11.826333
14.887667
14.887667
37.49045
9.403333
13.301333
43.988379
38.46418
-19.386437
-56.011621
-56,188,500
-0.2176
0
14.736308
11.615333
1.335352
14.286037
8.94463
0.929571
11.508734
13.367877
9.649591
13.7
9.403333
11.551666
10.993333
10.697332
10.149332
11.541333
11.837334
12.685986
12.058673
11.551666
11.04466
10.322819
9.403333
13.7
1
0.081458
0
58,314,000
TSLA
2016-02-19T00:00:00
11.105333
11.166
10.833333
10.910667
44,391,000
10.408133
11.504033
11.90872
13.435747
13.918089
14.189967
15.55407
10.85549
10.890804
10.985112
11.531615
11.766551
12.827036
13.460427
13.882731
14.621543
10.592679
10.962086
11.243403
12.475313
13.18868
13.545847
14.719444
11.332931
11.139003
10.646884
9.71491
10.163961
10.907428
11.878068
12.807987
-0.837187
-0.946495
38.540287
16.484747
24.619902
10.466666
11.79
14.887667
14.887667
36.373691
9.403333
13.301333
43.663425
44.968933
-22.740824
-56.336575
-100,579,500
-0.207964
-1
14.732739
11.504033
1.276257
14.056548
8.951519
0.926381
11.470315
13.323077
9.617553
13.7
9.403333
11.551666
11.210889
10.891778
10.665556
11.437111
11.756222
12.685986
12.058673
11.551666
11.04466
10.322819
9.403333
13.7
1
0.022668
44,391,000
0
TSLA
2016-02-22T00:00:00
11.849333
11.927333
11.323333
11.341333
75,901,500
10.509067
11.421333
11.83288
13.37044
13.886044
14.14284
15.536507
11.054258
11.065082
11.118069
11.560498
11.772919
12.788695
13.41803
13.842466
14.593958
10.854715
10.994971
11.238835
12.413101
13.134239
13.499498
14.682581
11.668948
11.525307
11.129184
9.93895
10.10604
10.766031
11.723663
12.709725
-0.706232
-0.898442
35.869745
22.240086
22.758784
10.665333
11.717333
14.784667
14.787667
39.974936
9.403333
12.874667
70.462819
52.704874
11.790181
-29.537181
-24,678,000
-0.176854
0
14.727901
11.421333
1.1906
13.802534
9.040132
0.905238
11.506412
13.316888
9.695936
13.571333
9.403333
11.487333
11.034889
10.903777
10.702222
11.236445
11.367556
12.587685
11.979157
11.487333
10.995509
10.295285
9.403333
13.571333
0
0.07229
75,901,500
0
TSLA
2016-02-23T00:00:00
11.814
12.115333
11.578667
11.744
89,766,000
10.703867
11.357433
11.7588
13.30736
13.858364
14.096547
15.516643
11.206207
11.201249
11.225136
11.583544
11.776079
12.750471
13.375818
13.802298
14.566297
11.091976
11.032368
11.237383
12.352064
13.079711
13.453382
14.645541
11.908032
11.825927
11.556315
10.232352
10.089866
10.656026
11.589006
12.617756
-0.598403
-0.838435
33.512361
22.885617
21.610198
10.782333
11.717333
14.362833
14.567
46.609035
9.403333
12.262667
84.308704
66.144982
21.86281
-15.691296
-114,444,000
-0.159725
-1
14.72213
11.357433
1.128913
13.61526
9.099607
0.864
11.535706
13.263706
9.807706
13.301333
9.403333
11.352333
11.699999
11.472666
11.095999
12.076666
12.304
12.381405
11.812297
11.352333
10.892369
10.237505
9.403333
13.301333
1
0.014355
89,766,000
0
TSLA
2016-02-24T00:00:00
11.933333
11.966667
11.189333
11.516667
80,934,000
10.908867
11.3089
11.690213
13.243267
13.811582
14.05028
15.49744
11.351632
11.334355
11.334089
11.615343
11.788175
12.718427
13.337858
13.765289
14.540099
11.315515
11.087216
11.250808
12.29818
13.029052
13.410546
14.609886
12.095664
12.031013
11.905741
10.570162
10.109809
10.574235
11.472894
12.532569
-0.497582
-0.770264
31.511974
21.215468
23.688291
10.847666
11.717333
14.288
14.567
53.698742
9.403333
12.115333
93.289115
82.686879
18.702012
-6.710885
-33,510,000
-0.122602
0
14.717159
11.3089
1.078672
13.466244
9.151556
0.854
11.573575
13.281576
9.865575
13.301333
9.403333
11.352333
11.836
11.556667
11.299334
12.093333
12.372666
12.381405
11.812297
11.352333
10.892369
10.237505
9.403333
13.301333
0
0.064749
80,934,000
0
TSLA
2016-02-25T00:00:00
12.495333
12.568
11.68
11.91
86,260,500
11.2006
11.306767
11.66016
13.203813
13.772169
14.015313
15.480087
11.580372
11.545442
11.512742
11.695342
11.842572
12.709678
13.315687
13.740141
14.519753
11.603963
11.200209
11.31274
12.26885
12.994414
13.379755
14.580015
12.350447
12.271547
12.233113
10.969127
10.172907
10.525965
11.378785
12.456194
-0.368089
-0.689829
29.766452
25.04651
21.736753
11.074
11.551666
14.1805
14.567
57.450732
9.403333
12.568
97.703799
91.767206
47.624577
-2.296201
52,750,500
-0.073081
1
14.712946
11.306767
1.076152
13.459072
9.154462
0.874619
11.661362
13.4106
9.912124
13.301333
9.403333
11.352333
11.696445
11.426222
10.91911
12.203556
12.473779
12.381405
11.812297
11.352333
10.892369
10.237505
9.403333
13.301333
0
0.107512
86,260,500
0
TSLA
2016-02-26T00:00:00
12.689333
12.8
12.333333
12.58
90,976,500
11.4664
11.3089
11.63448
13.16616
13.734818
13.97716
15.461953
11.802164
11.753422
11.693756
11.785705
11.907708
12.70888
13.299204
13.719333
14.501539
11.874642
11.331882
11.391908
12.248674
12.965919
13.353498
14.552246
12.627427
12.549379
12.534039
11.399193
10.273736
10.508811
11.305028
12.38903
-0.246965
-0.601256
28.458951
26.145418
20.768418
11.537
11.551666
14.1095
14.496
69.431222
9.403333
12.8
96.741888
95.9116
65.701013
-3.258112
143,727,000
-0.07051
2
14.708908
11.3089
1.078987
13.466874
9.150926
0.82419
11.759264
13.407645
10.110883
13.301333
9.403333
11.352333
12.247778
11.927555
11.359778
12.815555
13.135777
12.381405
11.812297
11.352333
10.892369
10.237505
9.403333
13.301333
0
0.143537
90,976,500
0
TSLA
2016-02-29T00:00:00
12.795333
13.09
12.614667
12.826667
67,485,000
11.739
11.311333
11.60616
13.12728
13.705129
13.941013
15.44487
12.000798
11.94286
11.863229
11.877489
11.975986
12.71227
13.285944
13.701036
14.484562
12.116266
11.473447
11.481204
12.234132
12.941195
13.330096
14.525712
12.883449
12.795629
12.799438
11.826458
10.407658
10.518319
11.249372
12.330853
-0.140796
-0.509164
27.622722
27.769729
19.80083
11.767666
11.551666
14.1095
14.496
87.645674
9.403333
13.09
92.007219
95.484302
75.408835
-7.992781
211,212,000
-0.079898
3
14.706079
11.311333
1.082449
13.476232
9.146434
0.779095
11.857937
13.416127
10.299747
13.301333
9.403333
11.352333
12.607555
12.415111
12.140888
12.881778
13.074223
12.381405
11.812297
11.352333
10.892369
10.237505
9.403333
13.301333
0
0.173621
0
67,485,000
TSLA
2016-03-01T00:00:00
12.423333
13.063333
12.18
12.95
100,683,000
11.946866
11.276033
11.579413
13.063067
13.678329
13.904273
15.42562
12.085305
12.030219
11.949399
11.927111
12.010398
12.700939
13.263244
13.675735
14.464053
12.240691
11.579352
11.544063
12.206526
12.907464
13.300043
14.495647
12.923767
12.870162
12.92266
12.192793
10.555835
10.543596
11.204505
12.279244
-0.085686
-0.424468
26.112658
25.401335
22.308843
11.961667
11.487333
14.009667
14.496
79.915225
9.449333
13.09
81.688328
90.145812
61.254689
-18.311672
110,529,000
-0.128512
2
14.701056
11.276033
1.030297
13.336628
9.215439
0.752952
11.911784
13.417689
10.40588
13.09
9.403333
11.246666
12.833333
12.576667
12.358
13.052
13.308667
12.219947
11.681693
11.246666
10.81164
10.19228
9.403333
13.09
1
0.098474
0
100,683,000
TSLA
2016-03-02T00:00:00
12.556
12.568
12.1
12.248667
72,936,000
12.077933
11.294567
11.565493
13.003
13.651004
13.875193
15.405453
12.179444
12.125816
12.042722
11.984283
12.052367
12.695256
13.244632
13.653562
14.445067
12.351442
11.701254
11.619185
12.186641
12.877929
13.273344
14.467094
12.83861
12.850907
12.951347
12.495935
10.715469
10.583357
11.169639
12.233903
-0.030949
-0.345765
24.580121
24.222619
22.066856
11.961667
11.352333
13.997833
14.496
86.560838
9.58
13.09
84.786314
86.160621
53.98571
-15.213686
183,465,000
-0.069013
3
14.697642
11.294567
1.050648
13.395862
9.193271
0.723381
11.973138
13.4199
10.526377
13.09
9.403333
11.246666
12.555555
12.047778
11.672223
12.93111
13.438888
12.219947
11.681693
11.246666
10.81164
10.19228
9.403333
13.09
0
0.133731
72,936,000
0
TSLA
2016-03-03T00:00:00
13.049333
13.161333
12.281333
12.552
72,435,000
12.271066
11.368767
11.585947
12.956707
13.635716
13.85454
15.387783
12.353422
12.293728
12.197585
12.081106
12.129057
12.709141
13.239492
13.641597
14.431179
12.52806
11.868374
11.733327
12.188458
12.862095
13.25699
14.44365
12.853121
12.885788
13.014266
12.764313
10.896464
10.642243
11.148663
12.195803
0.051643
-0.266283
23.976945
27.933444
20.171411
12.175333
11.352333
13.900667
14.417
86.691548
9.58
13.161333
96.87266
87.782434
72.087509
-3.12734
255,900,000
-0.011711
4
14.69504
11.368767
1.120835
13.610436
9.127097
0.692952
12.075633
13.461537
10.689729
13.161333
9.403333
11.282333
12.408
12.248
11.940001
12.716
12.875999
12.274445
11.725777
11.282333
10.838889
10.207545
9.403333
13.161333
0
0.163208
72,435,000
0
TSLA
2016-03-04T00:00:00
13.402667
13.602
13.166667
13.2
97,336,500
12.5008
11.454467
11.616187
12.91468
13.630249
13.84144
15.372417
12.563271
12.495353
12.382983
12.201248
12.227027
12.736338
13.243786
13.636866
14.420945
12.733806
12.062079
11.873075
12.205947
12.855963
13.248042
14.423897
13.065802
13.050429
13.16159
13.017759
11.101693
10.722742
11.143165
12.16533
0.143949
-0.184237
23.943012
30.777587
19.063899
12.395667
11.502666
13.760667
14.313334
87.639293
10.274
13.602
94.010421
91.889799
93.750854
-5.989579
353,236,500
-0.035583
5
14.692305
11.454467
1.208667
13.871801
9.037132
0.669047
12.202017
13.540112
10.863922
13.602
9.403333
11.502666
12.830666
12.499999
11.950666
13.379999
13.710666
12.611115
11.998109
11.502666
11.007224
10.301848
9.403333
13.602
0
0.187594
97,336,500
0
TSLA
2016-03-07T00:00:00
13.686
13.98
13.16
13.178667
79,941,000
12.684466
11.596767
11.65376
12.8818
13.622231
13.83458
15.359397
12.787817
12.711834
12.583447
12.336225
12.339255
12.77358
13.255424
13.637839
14.413632
12.949297
12.274606
12.032291
12.236194
12.85743
13.244964
14.407117
13.433713
13.331273
13.37407
13.273072
11.331226
10.825136
11.153607
12.142488
0.237231
-0.099943
24.321587
32.013197
17.526321
12.584666
11.691666
13.648667
14.201334
87.66158
10.445333
13.98
91.682394
94.188492
97.876287
-8.317606
433,177,500
0.001503
6
14.690559
11.596767
1.296835
14.190437
9.003096
0.670905
12.343349
13.685158
11.00154
13.98
9.403333
11.691666
13.390445
13.178889
12.955112
13.614223
13.825778
12.899906
12.231713
11.691666
11.151619
10.382739
9.403333
13.98
0
0.207506
79,941,000
0
TSLA
2016-03-08T00:00:00
13.506667
13.833333
13.48
13.566667
62,680,500
12.853733
11.7788
11.668853
12.845667
13.612098
13.82348
15.345057
12.931587
12.856349
12.725481
12.442629
12.429056
12.802328
13.262035
13.635241
14.404608
13.098788
12.456501
12.174822
12.260699
12.854388
13.238471
14.388682
13.700575
13.576065
13.548965
13.504012
11.573336
10.941392
11.175945
12.125438
0.293305
-0.021293
24.673122
30.858275
16.894033
12.83
11.691666
13.648667
14.201334
80.437944
10.833333
13.98
84.957656
90.216824
92.163151
-15.042344
370,497,000
0.021254
5
14.688951
11.7788
1.296621
14.372042
9.185558
0.628667
12.454141
13.711474
11.196808
13.98
9.403333
11.691666
13.608666
13.237333
12.788667
14.057333
14.428666
12.899906
12.231713
11.691666
11.151619
10.382739
9.403333
13.98
1
0.123493
0
62,680,500
TSLA
2016-03-09T00:00:00
13.914667
13.958
13.519333
13.634667
48,129,000
13.051867
11.980367
11.738027
12.816533
13.60112
13.81804
15.332053
13.128203
13.048771
12.908432
12.576451
12.543334
12.845949
13.27921
13.640774
14.399733
13.291685
12.659917
12.347577
12.302621
12.862351
13.240277
14.374449
13.919916
13.819501
13.74569
13.725957
11.83585
11.075359
11.212614
12.115016
0.366443
0.056254
25.140583
30.70526
16.095268
13.04
11.691666
13.565834
14.201334
84.999193
10.833333
13.98
97.923758
91.521269
94.817093
-2.076242
418,626,000
0.060857
6
14.688144
11.980367
1.299794
14.579955
9.380778
0.621952
12.593239
13.837143
11.349334
13.98
9.449333
11.714666
13.606667
13.38
13.253333
13.733334
13.96
12.910762
12.249285
11.714666
11.180048
10.418896
9.449333
13.98
0
0.151045
48,129,000
0
TSLA
2016-03-10T00:00:00
13.678667
14.219333
13.378
14
77,887,500
13.1702
12.1854
11.82256
12.78484
13.586347
13.807287
15.31796
13.238296
13.163297
13.02693
12.676652
12.630667
12.878605
13.289722
13.641525
14.392558
13.405649
12.82166
12.496857
12.33643
12.864392
13.237517
14.357998
13.974482
13.932491
13.890245
13.90457
12.105115
11.21937
11.258822
12.109349
0.400742
0.125152
25.865816
30.736163
14.699998
13.159667
11.811333
13.493167
14.128667
80.499391
11.189333
14.219333
82.156248
88.345887
85.878578
-17.843752
340,738,500
0.11563
5
14.686445
12.1854
1.22199
14.62938
9.74142
0.658286
12.696613
14.013184
11.380042
14.219333
9.58
11.899666
13.797333
13.636667
13.358666
14.075334
14.236001
13.12445
12.447108
11.899666
11.352225
10.572817
9.58
14.219333
1
0.073847
0
77,887,500
TSLA
2016-03-11T00:00:00
13.833333
13.961333
13.688667
13.862
50,146,500
13.2846
12.3755
11.908347
12.745253
13.575227
13.79428
15.30465
13.357303
13.285122
13.150992
12.781805
12.72318
12.916045
13.304027
13.645323
14.386993
13.526218
12.978606
12.651532
12.377547
12.870891
13.238033
14.343225
13.979403
13.979283
14.002752
14.047746
12.37802
11.373606
11.314844
12.10822
0.435386
0.187198
26.539246
29.801429
14.252948
13.159667
11.811333
13.158167
13.793667
77.332867
11.189333
14.219333
87.260736
89.113581
81.513789
-12.739264
390,885,000
0.209721
6
14.685521
12.3755
1.163589
14.702678
10.048322
0.619762
12.804872
14.044395
11.565348
14.219333
9.58
11.899666
13.758667
13.298001
12.917334
14.139333
14.599999
13.12445
12.447108
11.899666
11.352225
10.572817
9.58
14.219333
0
0.107473
0
50,146,500
TSLA
2016-03-14T00:00:00
14.343333
14.448
14.042667
14.176667
60,985,500
13.4394
12.5892
12.04848
12.714667
13.572916
13.785647
15.29255
13.554509
13.477524
13.334429
12.923762
12.847807
12.972017
13.331378
13.659145
14.386559
13.718715
13.166019
12.838839
12.440217
12.891105
13.248905
14.33366
14.106798
14.09234
14.146463
14.191739
12.66199
11.543398
11.384892
12.113014
0.498251
0.249409
27.689022
33.083982
13.305368
13.274
11.925666
13.019667
13.687334
80.815476
11.189333
14.448
96.788051
88.735012
95.393507
-3.211949
451,870,500
0.228727
7
14.685071
12.5892
1.108946
14.807092
10.371308
0.625333
12.951392
14.202059
11.700726
14.448
10.274
12.361
13.827778
13.694222
13.555112
13.966888
14.100444
13.462936
12.853532
12.361
11.868468
11.167236
10.274
14.448
0
0.135686
60,985,500
0
TSLA
2016-03-15T00:00:00
14.556
14.598
14.1
14.284667
47,707,500
13.652667
12.799767
12.23608
12.685773
13.572996
13.789187
15.28173
13.754807
13.673611
13.522363
13.072147
12.979207
13.034134
13.363604
13.676904
14.388245
13.921733
13.353333
13.031725
12.512426
12.916975
13.26416
14.326331
14.345457
14.299518
14.331804
14.347555
12.954377
11.727681
11.469455
12.123777
0.558791
0.311285
28.905395
32.9215
12.575872
13.439666
12.000666
12.643833
13.379
81.242069
11.68
14.598
98.560664
94.20315
91.192805
-1.439336
499,578,000
0.305658
8
14.684938
12.799767
1.059023
14.917813
10.681721
0.605381
13.104212
14.314973
11.89345
14.598
10.445333
12.521666
14.278
14.108
13.872668
14.513333
14.683333
13.61797
13.011681
12.521666
12.031651
11.334003
10.445333
14.598
0
0.159129
47,707,500
0
TSLA
2016-03-16T00:00:00
14.795333
14.838667
14.468
14.533333
52,750,500
13.8766
12.977267
12.43256
12.6838
13.566142
13.79708
15.272557
13.962912
13.87756
13.718205
13.228801
13.118909
13.103201
13.401282
13.699052
14.392296
14.129491
13.543387
13.228591
12.595154
12.949142
13.284083
14.321491
14.664916
14.563794
14.554644
14.521522
13.252699
11.92662
11.568702
12.140587
0.618946
0.372817
30.267918
34.268906
12.046459
13.999333
12.121
12.2495
12.987667
79.679986
12.1
14.838667
98.417697
97.922137
92.582055
-1.582303
552,328,500
0.286424
9
14.685064
12.977267
1.082029
15.141325
10.813208
0.568428
13.265271
14.402128
12.128414
14.838667
10.833333
12.836
14.418
14.238
13.920001
14.735999
14.915999
13.893408
13.308629
12.836
12.363371
11.690474
10.833333
14.838667
0
0.178378
52,750,500
0
TSLA
2016-03-17T00:00:00
15.092
15.233333
14.666667
14.764667
56,743,500
14.080867
13.175967
12.65312
12.687733
13.561493
13.806853
15.265233
14.18873
14.098367
13.929558
13.398182
13.270685
13.181193
13.445774
13.726635
14.399258
14.350473
13.74479
13.433163
12.689593
12.989296
13.309725
14.319695
15.001523
14.873874
14.814929
14.724263
13.557068
12.141719
11.682969
12.163834
0.682689
0.434792
31.883824
36.561972
11.265656
14.196666
12.341333
11.883333
12.822667
80.204506
12.1
15.233333
95.489383
97.489248
92.900308
-4.510617
609,072,000
0.327868
10
14.68556
13.175967
1.087502
15.350971
11.000962
0.575571
13.439245
14.590387
12.288103
15.233333
10.833333
13.033333
14.700667
14.562667
14.33
14.933333
15.071333
14.194933
13.552533
13.033333
12.514133
11.774933
10.833333
15.233333
0
0.193944
56,743,500
0
TSLA
2016-03-18T00:00:00
15.516
15.632
15.204
15.273333
70,677,000
14.2922
13.3965
12.872507
12.706
13.563698
13.82262
15.259817
14.454184
14.356119
14.173626
13.590711
13.443402
13.272754
13.500254
13.762068
14.41037
14.611406
13.967651
13.653385
12.800506
13.04073
13.34357
14.32219
15.366019
15.23595
15.129978
14.962138
13.869256
12.37639
11.81415
12.194392
0.758673
0.499568
33.697638
38.886155
10.563034
14.505
12.606
11.8085
12.822667
81.670042
12.1
15.632
96.715736
96.874272
98.44193
-3.284264
679,749,000
0.324781
11
14.686819
13.3965
1.092705
15.58191
11.21109
0.58019
13.637031
14.797412
12.476651
15.632
11.189333
13.410666
14.997333
14.761334
14.430668
15.327999
15.563999
14.583531
13.934901
13.410666
12.886432
12.140064
11.189333
15.632
0
0.206283
70,677,000
0
TSLA
2016-03-21T00:00:00
15.888
15.992
15.666667
15.689333
79,617,000
14.5124
13.598433
13.105253
12.736227
13.564702
13.837993
15.257283
14.740947
14.634642
14.437376
13.799556
13.631448
13.375313
13.563089
13.804165
14.425072
14.901551
14.204936
13.885346
12.92529
13.101896
13.384468
14.32844
15.757496
15.624521
15.499268
15.23152
14.190738
12.631644
11.963387
12.232828
0.839234
0.567501
35.635281
40.940012
9.972599
14.685
12.786
11.701
12.822667
90.330601
12.1
15.992
97.327849
96.510989
100.114464
-2.672151
759,366,000
0.304871
12
14.688868
13.598433
1.162674
15.923781
11.273086
0.551095
13.851409
14.953599
12.749219
15.992
11.189333
13.590666
15.450667
15.269334
15.022667
15.697333
15.878666
14.85857
14.157381
13.590666
13.023952
12.217104
11.189333
15.992
0
0.215801
79,617,000
0
TSLA
2016-03-22T00:00:00
15.616
15.932667
15.504
15.814
64,740,000
14.723333
13.788533
13.316107
12.767213
13.566702
13.85392
15.252317
14.915958
14.813071
14.618702
13.964687
13.784105
13.463183
13.617113
13.840043
14.436923
15.102206
14.397086
14.07848
13.038222
13.155878
13.419676
14.33201
15.977111
15.871382
15.783115
15.483875
14.502408
12.896984
12.124767
12.276977
0.87109
0.628219
36.988394
38.834771
11.411127
14.685
13.133
11.594333
12.822667
84.500922
12.281333
15.992
89.867065
94.636883
80.743063
-10.132935
694,626,000
0.296257
11
14.690152
13.788533
1.166371
16.121275
11.455791
0.548286
14.019466
15.116037
12.922894
15.992
11.189333
13.590666
15.848889
15.705778
15.523556
16.03111
16.174221
14.85857
14.157381
13.590666
13.023952
12.217104
11.189333
15.992
1
0.12286
0
64,740,000
TSLA
2016-03-23T00:00:00
14.838667
15.648667
14.802
15.491333
74,232,000
14.815733
13.9338
13.45984
12.786853
13.557698
13.860333
15.24108
14.9005
14.817725
14.652543
14.04414
13.865226
13.517123
13.649259
13.859818
14.44092
15.123176
14.497098
14.1956
13.119456
13.189351
13.439176
14.327894
15.779691
15.778114
15.808495
15.645252
14.773999
13.153615
12.287163
12.322801
0.824112
0.667398
36.556694
35.005886
18.460828
14.840333
13.218666
11.441333
12.822667
68.960175
13.16
15.992
59.274972
82.156629
48.253608
-40.725028
620,394,000
0.197407
10
14.690387
13.9338
1.102317
16.138435
11.729165
0.545905
14.097485
15.189294
13.005675
15.992
11.68
13.836
15.684222
15.435778
15.255555
15.864445
16.112889
14.974368
14.344816
13.836
13.327184
12.602768
11.68
15.992
1
0.042782
0
74,232,000
TSLA
2016-03-24T00:00:00
15.183333
15.259333
14.333333
14.385333
74,413,500
14.9662
14.0682
13.622453
12.81056
13.55536
13.87108
15.231663
14.957066
14.884199
14.734203
14.147703
13.966618
13.582465
13.68963
13.886026
14.448307
15.190012
14.616102
14.328176
13.213435
13.23213
13.465374
14.327319
15.463538
15.564323
15.722732
15.751469
15.015731
13.405183
12.452883
12.371115
0.805409
0.695
35.229492
31.363705
21.805992
15.017334
13.412666
11.208833
12.822667
68.903051
13.16
15.992
71.445399
73.529145
36.040442
-28.554601
694,807,500
0.191984
11
14.69117
14.0682
1.08137
16.230939
11.90546
0.572571
14.200899
15.346041
13.055756
15.992
12.1
14.046
15.096445
14.544222
14.249777
15.390889
15.943112
15.073488
14.505256
14.046
13.586744
12.932888
12.1
15.992
0
0.0741
74,413,500
0
TSLA
2016-03-28T00:00:00
15.350667
15.654
15
15.440667
58,885,500
15.117933
14.201267
13.792267
12.850493
13.554587
13.886633
15.22485
15.035786
14.969012
14.829044
14.257063
14.073084
13.651806
13.733341
13.915029
14.457286
15.259915
14.738241
14.461116
13.313047
13.279375
13.494673
14.328503
15.241479
15.378087
15.625866
15.818793
15.231462
13.652796
12.62175
12.422024
0.794925
0.714985
34.479951
33.489099
20.206905
15.046
13.412666
11.147333
12.822667
68.117848
13.378
15.992
75.465464
68.728612
47.24836
-24.534536
753,693,000
0.16469
12
14.691997
14.201267
1.066405
16.334076
12.068457
0.560714
14.310401
15.431829
13.188972
15.992
12.1
14.046
14.925333
14.591333
13.999333
15.517333
15.851333
15.073488
14.505256
14.046
13.586744
12.932888
12.1
15.992
0
0.100508
0
58,885,500
TSLA
2016-03-29T00:00:00
15.342
15.492
15.022
15.326
60,214,500
15.2178
14.3286
13.931973
12.882427
13.557618
13.897527
15.217757
15.097029
15.036828
14.90796
14.355694
14.170693
13.718088
13.775674
13.943286
14.466089
15.300655
14.846883
14.580326
13.410753
13.326413
13.523492
14.329669
15.194598
15.276359
15.544678
15.854741
15.419973
13.893958
12.791555
12.474959
0.776962
0.72738
33.783948
31.69052
19.121665
15.162666
13.590666
11.128333
12.822667
70.746044
13.378
15.992
75.133903
74.014922
40.939171
-24.866097
693,478,500
0.193419
11
14.692829
14.3286
1.041444
16.411488
12.245712
0.569047
14.408648
15.546743
13.270553
15.992
12.1
14.046
15.334889
15.015778
14.680889
15.669778
15.988889
15.073488
14.505256
14.046
13.586744
12.932888
12.1
15.992
1
0.022583
60,214,500
0
TSLA
2016-03-30T00:00:00
15.126
15.7
15.1
15.672667
60,495,000
15.2748
14.463733
14.064453
12.911627
13.559724
13.909887
15.209823
15.102823
15.053041
14.941505
14.425722
14.244178
13.773301
13.811209
13.966706
14.472655
15.283964
14.922825
14.672174
13.498737
13.367686
13.547818
14.328756
15.193423
15.19894
15.42029
15.851675
15.576228
14.122866
12.958631
12.52851
0.736802
0.729265
33.395484
31.89516
17.806887
15.162666
13.590666
11.191333
12.822667
64.313853
13.378
15.992
66.870718
72.490028
36.669017
-33.129282
632,983,500
0.191706
10
14.693386
14.463733
0.952783
16.369298
12.558168
0.579666
14.476967
15.6363
13.317635
15.992
12.1
14.046
15.285333
15.078667
14.815334
15.548666
15.755333
15.073488
14.505256
14.046
13.586744
12.932888
12.1
15.992
1
-0.044155
0
60,495,000
TSLA
2016-03-31T00:00:00
15.318
15.828
15.000667
15.289333
120,193,500
15.327067
14.601833
14.19984
12.945027
13.562124
13.908647
15.202953
15.145859
15.101215
14.999427
14.506838
14.32678
13.833877
13.850862
13.993464
14.481067
15.291818
15.004184
14.768601
13.593104
13.413956
13.575702
14.329832
15.226452
15.208898
15.319773
15.833929
15.70927
14.342402
13.124244
12.583061
0.712258
0.725863
33.192429
30.373594
16.15718
15.162666
13.590666
11.249833
12.822667
69.574912
13.688667
15.992
70.738057
70.914226
33.865676
-29.261943
753,177,000
0.114166
11
14.694976
14.601833
0.857075
16.315984
12.887682
0.578666
14.557066
15.714399
13.399733
15.992
12.281333
14.136666
15.308667
14.917334
14.708667
15.517333
15.908666
15.116282
14.574525
14.136666
13.698808
13.075416
12.281333
15.992
0
-0.000996
120,193,500
0
TSLA
2016-04-01T00:00:00
15.839333
16.526667
15.55
16.322001
239,962,500
15.4018
14.741333
14.3336
12.99688
13.580409
13.912527
15.197777
15.284553
15.235418
15.128643
14.627974
14.44313
13.912522
13.90319
14.030016
14.494582
15.384958
15.122041
14.894716
13.706606
13.473883
13.613933
14.336165
15.417064
15.372003
15.366333
15.837878
15.837755
14.561182
13.293193
12.640253
0.726499
0.725991
33.764385
33.863235
14.101751
15.43
14.103333
11.2825
12.822667
72.024599
14.042667
16.526667
72.329538
69.979438
52.45496
-27.670462
993,139,500
0.003023
12
14.700765
14.741333
0.817214
16.375761
13.106906
0.644809
14.679186
15.968805
13.389568
16.526667
13.16
14.843333
15.382222
14.936444
14.554889
15.763778
16.209556
15.732133
15.2406
14.843333
14.446067
13.880467
13.16
16.526667
0
0.035911
0
239,962,500
TSLA
2016-04-04T00:00:00
16.466
16.808001
16.242666
16.608
202,129,500
15.4968
14.8945
14.484667
13.059573
13.605662
13.92228
15.193303
15.520843
15.45916
15.33439
14.795067
14.598735
14.012659
13.970632
14.078253
14.514198
15.578448
15.286295
15.058747
13.84265
13.549819
13.664497
14.348784
15.858212
15.744338
15.630151
15.902342
15.979813
14.788641
13.470968
12.702019
0.779368
0.736666
34.557311
33.386386
12.706606
15.570667
14.454
11.312833
12.822667
72.723386
14.1
16.808001
87.370719
76.812771
69.184484
-12.629281
1,195,269,000
-0.027993
13
14.708255
14.8945
0.839868
16.574235
13.214765
0.670095
14.849359
16.189549
13.509169
16.808001
13.16
14.984
15.972
15.417333
14.995333
16.393999
16.948666
15.947072
15.414464
14.984
14.553536
13.940672
13.16
16.808001
0
0.067286
0
202,129,500
TSLA
2016-04-05T00:00:00
17.031334
17.104
16
16.033333
149,230,500
15.611133
15.061767
14.654107
13.130133
13.636222
13.942373
15.191163
15.822941
15.74501
15.595459
14.998364
14.785858
14.131038
14.051177
14.13673
14.539244
15.857455
15.489803
15.254644
13.998406
13.639969
13.726063
14.367073
16.506614
16.297719
16.068492
16.050964
16.145056
15.031016
13.662126
12.769991
0.857006
0.760734
35.553416
32.674455
11.330719
15.718667
14.602
11.544333
12.822667
74.638366
14.333333
17.104
97.377304
85.69252
72.218193
-2.622696
1,344,499,500
0.035628
14
14.71551
15.061767
0.916176
16.894119
13.229414
0.713381
15.057166
16.483928
13.630404
17.104
13.378
15.241
16.505555
16.20311
15.940221
16.768445
17.07089
16.224664
15.680668
15.241
14.801332
14.175364
13.378
17.104
0
0.093776
149,230,500
0
TSLA
2016-04-06T00:00:00
17.694668
17.849333
16.896667
16.931334
175,582,500
15.819
15.271167
14.86496
13.222187
13.663698
13.974987
15.192133
16.197286
16.099493
15.918414
15.243482
15.009613
14.270788
14.147058
14.207184
14.570641
16.236279
15.740556
15.488533
14.177407
13.74677
13.800365
14.391983
17.2692
16.99556
16.650143
16.304766
16.344352
15.293068
13.872054
12.846046
0.960982
0.800784
37.036576
36.840015
10.294797
16.091333
14.974667
11.659666
12.822667
76.612424
14.333333
17.849333
95.601109
93.449711
95.898821
-4.398891
1,520,082,000
0.12757
15
14.726416
15.271167
1.01528
17.301726
13.240607
0.754952
15.308357
16.818261
13.798452
17.849333
13.378
15.613667
16.711778
16.319556
15.607778
17.423556
17.815778
16.794098
16.141284
15.613667
15.086049
14.334865
13.378
17.849333
0
0.115955
175,582,500
0
TSLA
2016-04-07T00:00:00
17.146667
17.955999
16.967333
17.763332
132,843,000
16.0498
15.432767
15.048587
13.30704
13.684862
14.0004
15.19127
16.387163
16.289889
16.107376
15.416499
15.174002
14.383568
14.225995
14.265392
14.596273
16.477673
15.919175
15.664049
14.331308
13.838427
13.863171
14.411431
17.698788
17.471036
17.124897
16.5774
16.550413
15.557852
14.092024
12.927094
0.987779
0.838183
38.485103
34.424904
9.3404
16.478
15.028
11.7245
12.822667
68.027616
14.333333
17.955999
77.659221
90.212545
82.765582
-22.340779
1,387,239,000
0.057351
14
14.733101
15.432767
1.044791
17.522349
13.343184
0.785095
15.483434
17.053624
13.913244
17.955999
13.378
15.667
17.480223
17.111113
16.527557
18.063778
18.432888
16.875592
16.207204
15.667
15.126796
14.357692
13.378
17.955999
1
0.034339
0
132,843,000
TSLA
2016-04-08T00:00:00
16.671333
17.388
16.534666
17.366667
110,458,500
16.1986
15.5824
15.193467
13.389707
13.702293
14.025153
15.185403
16.443997
16.359242
16.194139
15.530575
15.289181
14.473284
14.290346
14.313034
14.616921
16.590679
16.037133
15.788876
14.463241
13.917018
13.916061
14.426158
17.638033
17.559746
17.36672
16.807769
16.741372
15.812021
14.313995
13.010613
0.959598
0.862466
38.810193
31.693791
12.621923
16.478333
15.118666
11.657
12.822667
60.046377
14.333333
17.955999
64.538107
79.266146
55.729563
-35.461893
1,276,780,500
0.029171
13
14.737542
15.5824
0.993388
17.569175
13.595625
0.807476
15.596567
17.21152
13.981615
17.955999
13.688667
15.822333
17.356667
16.757334
16.368
17.746
18.345333
16.948909
16.325879
15.822333
15.318788
14.601876
13.688667
17.955999
1
-0.035614
0
110,458,500
TSLA
2016-04-11T00:00:00
16.661333
17.266001
16.353333
16.733334
137,425,500
16.329667
15.7238
15.323813
13.47
13.717724
14.05364
15.18032
16.487464
16.414168
16.266015
15.633371
15.394731
14.55909
14.352741
14.359535
14.637263
16.674812
16.139889
15.901789
14.59154
13.994888
13.968262
14.440844
17.277294
17.364919
17.405688
16.986885
16.911396
16.052162
14.535876
13.096181
0.925786
0.87513
38.709962
29.040139
13.228664
16.478333
15.558
11.763833
12.822667
57.176442
14.333333
17.955999
64.262061
68.819796
45.590486
-35.737939
1,139,355,000
0.004393
12
14.743011
15.7238
0.930607
17.585013
13.862587
0.838667
15.697974
17.375307
14.02064
17.955999
14.042667
15.999333
16.864667
16.341333
16.011332
17.194667
17.718001
17.032453
16.461107
15.999333
15.53756
14.88012
14.042667
17.955999
1
-0.095247
0
137,425,500
TSLA
2016-04-12T00:00:00
16.521334
16.786667
16.242001
16.633333
86,448,000
16.4476
15.8327
15.437227
13.545493
13.733609
14.07598
15.17333
16.494238
16.433653
16.305295
15.714095
15.481393
14.636041
14.409809
14.402343
14.65601
16.709661
16.215845
15.993906
14.711201
14.068667
14.017128
14.454187
16.836469
17.033416
17.293076
17.09818
17.052279
16.272883
14.754505
13.182951
0.877576
0.875619
38.367968
27.557253
13.596919
16.478333
15.558
11.949167
12.822667
58.612379
14.333333
17.955999
60.397521
63.065896
31.116503
-39.602479
1,052,907,000
-0.008932
11
14.746185
15.8327
0.886974
17.606648
14.058752
0.846953
15.776389
17.470294
14.082484
17.955999
14.1
16.028
16.760222
16.254443
15.847554
17.167112
17.67289
17.045984
16.483008
16.028
15.572992
14.925184
14.1
17.955999
1
-0.145756
0
86,448,000
TSLA
2016-04-13T00:00:00
16.968666
17.033333
16.488667
16.567333
73,884,000
16.631867
15.953333
15.575707
13.62228
13.75568
14.103
15.169143
16.589124
16.530928
16.407352
15.828147
15.595798
14.727516
14.477147
14.453162
14.679022
16.8044
16.324032
16.111709
14.845443
14.1538
14.074408
14.472052
16.666168
16.816926
17.178615
17.185189
17.175868
16.479983
14.97322
13.272398
0.865489
0.873593
38.319723
28.481442
12.888181
16.753
15.667
12.138166
12.822667
71.619964
14.333333
17.955999
72.745674
65.801752
40.983351
-27.254326
1,126,791,000
-0.000805
12
14.74957
15.953333
0.868063
17.68946
14.217207
0.825381
15.889939
17.540701
14.239177
17.955999
14.333333
16.144666
16.516667
16.246667
15.972001
16.791334
17.061333
17.10105
16.572141
16.144666
15.717192
15.108584
14.333333
17.955999
0
-0.088213
73,884,000
0
TSLA
2016-04-14T00:00:00
16.790667
17.122667
16.736668
16.866667
61,983,000
16.779133
16.0531
15.690747
13.714387
13.774604
14.123527
15.165757
16.629432
16.578153
16.466323
15.915649
15.687711
14.808424
14.538029
14.499449
14.700033
16.833273
16.403778
16.205167
14.969693
14.233668
14.12763
14.488186
16.659852
16.712864
17.041701
17.244178
17.275726
16.668261
15.188045
13.363158
0.831957
0.865266
38.371816
28.277219
12.39508
16.978
15.667
12.260833
12.822667
66.886116
15
17.955999
60.577367
64.573521
39.704731
-39.422633
1,064,808,000
-0.041495
11
14.752175
16.0531
0.842247
17.737595
14.368605
0.78681
15.975723
17.549342
14.402103
17.955999
14.333333
16.144666
16.830222
16.627111
16.285556
17.171777
17.374888
17.10105
16.572141
16.144666
15.717192
15.108584
14.333333
17.955999
1
-0.138572
0
61,983,000
TSLA
2016-04-15T00:00:00
16.967333
16.973333
16.608
16.754
56,286,000
16.891933
16.146867
15.822293
13.822427
13.797324
14.145333
15.161173
16.697012
16.648913
16.543402
16.011256
15.786144
14.893087
14.601958
14.548318
14.722593
16.867491
16.490848
16.303366
15.09726
14.317687
14.183943
14.506112
16.782679
16.754474
16.947118
17.29326
17.359586
16.841055
15.398996
13.455463
0.810297
0.854272
38.095752
27.215881
13.251748
16.978
15.667
12.365833
12.822667
66.950922
15.000667
17.955999
66.546355
66.623132
35.127262
-33.453645
1,121,094,000
-0.029063
12
14.754739
16.146867
0.833966
17.814799
14.478934
0.766191
16.070162
17.602543
14.537781
17.955999
14.333333
16.144666
16.883334
16.644
16.497334
17.03
17.269334
17.10105
16.572141
16.144666
15.717192
15.108584
14.333333
17.955999
0
-0.080936
56,286,000
0
TSLA
2016-04-18T00:00:00
16.925333
17.220667
16.777332
16.815332
64,071,000
16.937867
16.217333
15.945973
13.92716
13.81216
14.167913
15.156083
16.742676
16.699171
16.60216
16.094354
15.873774
14.972783
14.6631
14.595387
14.744511
16.873564
16.564987
16.388215
15.218942
14.400003
14.238992
14.523666
16.896548
16.837057
16.897455
17.321443
17.430099
16.998483
15.60398
13.54867
0.780742
0.839566
38.135711
28.551893
12.632135
17.099
15.822333
12.4855
12.822667
66.486186
15.000667
17.955999
65.125201
64.082974
39.644367
-34.874799
1,057,023,000
-0.054914
11
14.757596
16.217333
0.83739
17.892113
14.542554
0.764286
16.151607
17.680178
14.623035
17.955999
14.333333
16.144666
16.849555
16.725777
16.484222
17.091111
17.214889
17.10105
16.572141
16.144666
15.717192
15.108584
14.333333
17.955999
1
-0.131253
64,071,000
0
TSLA
2016-04-19T00:00:00
16.491333
16.958
16.083332
16.874666
95,362,500
16.883867
16.2475
16.031893
14.040187
13.820409
14.18766
15.1452
16.692408
16.661382
16.58511
16.130443
15.921278
15.032334
14.711211
14.632931
14.761892
16.792376
16.591083
16.430166
15.319498
14.470508
14.285
14.536952
16.830765
16.814546
16.817198
17.29128
17.476424
17.135211
15.797564
13.640594
0.714069
0.814467
36.581767
25.971745
18.660722
17.019666
15.999333
12.4855
12.822667
63.598932
15.000667
17.955999
50.439883
60.703813
14.434542
-49.560117
961,660,500
-0.071231
10
14.760985
16.2475
0.835767
17.919034
14.575966
0.783905
16.183961
17.751772
14.616151
17.955999
14.333333
16.144666
16.974444
16.728221
16.531109
17.171556
17.417779
17.10105
16.572141
16.144666
15.717192
15.108584
14.333333
17.955999
1
-0.173618
0
95,362,500
TSLA
2016-04-20T00:00:00
16.664667
16.910667
16.1
16.417334
77,911,500
16.780867
16.299933
16.11624
14.17616
13.829262
14.208807
15.135283
16.68686
16.66198
16.59735
16.179009
15.978462
15.096347
14.762618
14.673163
14.780825
16.752521
16.630813
16.478841
15.422419
14.545357
14.33405
14.552071
16.724284
16.745501
16.747559
17.223433
17.506131
17.256702
15.981778
13.731523
0.667521
0.785078
35.13882
23.822976
17.11683
16.735666
16.028
12.599833
12.822667
63.46308
15.55
17.955999
46.32865
53.964578
15.828784
-53.67135
1,039,572,000
-0.04165
11
14.764021
16.299933
0.826912
17.953756
14.64611
0.782715
16.229743
17.795172
14.664314
17.955999
14.333333
16.144666
16.510888
16.063777
15.63622
16.938445
17.385557
17.10105
16.572141
16.144666
15.717192
15.108584
14.333333
17.955999
0
-0.108972
77,911,500
0
TSLA
2016-04-21T00:00:00
16.552668
16.726667
16.460667
16.599333
41,746,500
16.721467
16.385633
16.186533
14.309547
13.851378
14.22124
15.128753
16.660021
16.642105
16.590475
16.212978
16.022632
15.153458
14.809725
14.710381
14.798456
16.71103
16.654883
16.512412
15.515615
14.617025
14.380463
14.566175
16.591763
16.646738
16.672113
17.123628
17.51778
17.361771
16.155873
13.82062
0.614511
0.750964
33.79894
23.146278
16.630622
16.674666
16.144666
12.720166
12.822667
57.767148
16
17.955999
28.255
41.674511
13.153607
-71.745
997,825,500
-0.015885
10
14.765548
16.385633
0.753013
17.89166
14.879607
0.715381
16.260498
17.69126
14.829735
17.955999
14.333333
16.144666
16.558445
16.206223
15.747778
17.01689
17.369112
17.10105
16.572141
16.144666
15.717192
15.108584
14.333333
17.955999
1
-0.153154
0
41,746,500
TSLA
2016-04-22T00:00:00
16.916668
16.933332
16.380667
16.592667
56,794,500
16.746
16.4723
16.25952
14.45632
13.878329
14.236
15.12835
16.711351
16.692025
16.640659
16.27695
16.091404
15.222603
14.86517
14.75407
14.819532
16.746522
16.705457
16.568577
15.617855
14.697691
14.433838
14.583965
16.619808
16.648888
16.671087
17.036474
17.523645
17.457843
16.323781
13.909168
0.595013
0.719774
32.89152
23.997719
15.636795
16.651999
16.144666
13.060167
12.816666
55.204823
16
17.955999
46.864429
40.482693
18.485671
-53.135571
1,054,620,000
-0.020303
11
14.768043
16.4723
0.705609
17.883519
15.061082
0.685667
16.32299
17.694324
14.951656
17.955999
15
16.478
16.580001
16.433334
16.314
16.699334
16.846001
17.258384
16.826808
16.478
16.129192
15.632584
15
17.955999
0
-0.090165
56,794,500
0
TSLA
2016-04-25T00:00:00
16.788
17.158667
16.717333
16.867332
55,054,500
16.758667
16.544167
16.3104
14.591453
13.907467
14.250373
15.126317
16.72668
16.709475
16.663327
16.323409
16.144988
15.283991
14.915771
14.794346
14.839119
16.754158
16.735524
16.609229
15.709294
14.774261
14.484373
14.600479
16.703737
16.685843
16.691736
16.965365
17.521928
17.542023
16.48318
13.996576
0.562691
0.688357
32.398872
25.320391
14.872475
16.651999
16.144666
13.269
12.414333
46.874459
16.083332
17.955999
37.62911
37.582846
24.015487
-62.37089
999,565,500
-0.040595
10
14.770312
16.544167
0.656871
17.857909
15.230424
0.638334
16.367277
17.643944
15.09061
17.955999
15.000667
16.478333
16.743556
16.553779
16.19089
17.106445
17.296221
17.258541
16.827062
16.478333
16.129604
15.633108
15.000667
17.955999
1
-0.135858
0
55,054,500
TSLA
2016-04-26T00:00:00
16.916
17.048668
16.625999
16.803333
48,357,000
16.798133
16.622867
16.35152
14.728387
13.941324
14.261407
15.124513
16.764544
16.747025
16.7022
16.377281
16.204297
15.347992
14.968409
14.836359
14.859785
16.782764
16.770937
16.655814
15.800452
14.853433
14.537157
14.618286
16.82588
16.779983
16.744734
16.926438
17.518267
17.61728
16.634868
14.083464
0.541167
0.658919
31.70393
24.105171
15.195774
16.651999
16.144666
13.5555
12.517666
38.403486
16.083332
17.955999
44.464294
42.985944
17.41254
-55.535706
1,047,922,500
-0.042677
11
14.772427
16.622867
0.596803
17.816472
15.429261
0.600477
16.419536
17.62049
15.218583
17.955999
15.000667
16.478333
16.888
16.617333
16.446666
17.058667
17.329334
17.258541
16.827062
16.478333
16.129604
15.633108
15.000667
17.955999
0
-0.074246
48,357,000
0
TSLA
2016-04-27T00:00:00
16.764668
17
16.626667
16.85
48,087,000
16.777734
16.7048
16.397467
14.856787
13.977298
14.274393
15.12095
16.764569
16.750233
16.71181
16.412498
16.247402
15.403548
15.015679
14.874543
14.878739
16.776679
16.784442
16.687594
15.880307
14.927732
14.586727
14.634606
16.87307
16.831744
16.77652
16.897309
17.510472
17.681134
16.776428
14.169516
0.506064
0.628348
31.058626
23.052753
14.532335
16.651999
16.144666
13.7355
12.697666
43.548751
16.083332
17.388
52.222882
44.772095
7.361217
-47.777118
999,835,500
-0.021935
10
14.774378
16.7048
0.481911
17.668623
15.740977
0.556524
16.452406
17.565454
15.339357
17.955999
15.000667
16.478333
16.863556
16.678444
16.440887
17.101112
17.286224
17.258541
16.827062
16.478333
16.129604
15.633108
15.000667
17.955999
1
-0.121196
0
48,087,000
TSLA
2016-04-28T00:00:00
16.514
16.895332
16.496
16.656668
37,785,000
16.750067
16.7646
16.46448
14.96216
14.012729
14.284393
15.11497
16.714455
16.707282
16.681378
16.421725
16.26791
15.447095
15.055108
14.907008
14.89501
16.728728
16.76627
16.696558
15.945295
14.994487
14.631075
14.648468
16.780057
16.787054
16.753992
16.853808
17.493148
17.73032
16.90524
14.25389
0.452798
0.593238
30.091867
21.948895
15.403297
16.651999
16.144666
13.909
12.697666
47.124756
16.083332
17.266001
36.414922
44.367366
-10.32983
-63.585078
962,050,500
-0.026135
9
14.775715
16.7646
0.3594
17.483401
16.0458
0.524096
16.458272
17.506463
15.410081
17.955999
15.55
16.753
16.797112
16.594223
16.423779
16.967556
17.170444
17.388184
17.036908
16.753
16.469092
16.064884
15.55
17.955999
1
-0.160733
0
37,785,000
TSLA
2016-04-29T00:00:00
16.050667
16.562
15.854
16.542667
81,207,000
16.6584
16.775167
16.499174
15.060813
14.040098
14.291313
15.10751
16.581698
16.587897
16.584345
16.387993
16.251199
15.470764
15.081307
14.929654
14.906509
16.601564
16.698276
16.664726
15.987982
15.048117
14.666051
14.657778
16.495109
16.563441
16.607062
16.759062
17.452558
17.75848
17.016892
14.334847
0.368944
0.548379
28.215503
20.110273
21.708929
16.506333
16.144666
14.0295
12.697666
40.426426
15.854
17.220667
14.390246
34.342683
-51.384526
-85.609754
880,843,500
0.005966
8
14.777818
16.775167
0.332894
17.440955
16.109379
0.509476
16.419452
17.438405
15.4005
17.955999
15.854
16.905
16.635111
16.374889
16.235779
16.774221
17.034443
17.459928
17.153036
16.905
16.656964
16.303828
15.854
17.955999
1
-0.193734
0
81,207,000
TSLA
2016-05-02T00:00:00
16.120001
16.212667
15.654667
16.1
57,658,500
16.577867
16.757867
16.529947
15.161107
14.076978
14.298427
15.099217
16.489358
16.502825
16.512908
16.36363
16.241107
15.496225
15.108641
14.953226
14.918584
16.503673
16.63588
16.635559
16.029519
15.102851
14.702263
14.667853
16.193566
16.308099
16.420184
16.637676
17.393922
17.768614
17.11344
14.412892
0.304573
0.499618
26.86651
18.775357
22.639164
16.406667
16.478
14.215
12.697666
43.565636
15.654667
17.220667
29.714811
26.839993
-66.119973
-70.285189
938,502,000
0.055596
9
14.779388
16.757867
0.357861
17.473588
16.042146
0.510429
16.390933
17.411791
15.370076
17.955999
15.654667
16.805333
16.155556
15.749111
15.447556
16.457111
16.863556
17.412885
17.07689
16.805333
16.533776
16.147152
15.654667
17.955999
0
-0.12098
57,658,500
0
TSLA
2016-05-03T00:00:00
15.488
15.927333
15.441333
15.824
64,533,000
16.477534
16.6807
16.535787
15.23388
14.100213
14.30216
15.085103
16.289087
16.318311
16.35523
16.284027
16.183175
15.495902
15.118624
14.963815
14.924249
16.305516
16.51494
16.555409
16.042338
15.139983
14.725819
14.671721
15.79985
15.943476
16.1233
16.455006
17.301563
17.751786
17.189315
14.485688
0.200253
0.439745
26.014811
17.273516
23.342681
16.3
16.478333
14.229333
12.697666
27.588321
15.441333
17.220667
2.622728
15.575929
-98.296994
-97.377272
873,969,000
-0.057624
8
14.780315
16.6807
0.450258
17.581215
15.780185
0.52
16.30494
17.34494
15.264939
17.955999
15.441333
16.698666
15.995778
15.778889
15.437778
16.33689
16.553779
17.362538
16.995397
16.698666
16.401935
15.979471
15.441333
17.955999
1
-0.158171
0
64,533,000
TSLA
2016-05-04T00:00:00
14.837333
15.630667
14.693333
15.352667
130,507,500
16.2948
16.537833
16.52424
15.294347
14.115831
14.300853
15.065203
15.998736
16.049042
16.121707
16.152509
16.079649
15.470076
15.111222
14.961311
14.923385
16.007297
16.339381
16.424759
16.026787
15.159381
14.736416
14.669256
15.277714
15.451931
15.693461
16.192502
17.163867
17.699882
17.239337
14.551132
0.064334
0.364663
26.375064
15.436903
29.345614
15.926
16.324666
14.376666
12.697666
24.134906
14.693333
17.220667
5.697705
12.678415
-146.166938
-94.302295
743,461,500
-0.196966
7
14.780465
16.537833
0.553152
17.644137
15.43153
0.559381
16.165167
17.28393
15.046405
17.955999
14.693333
16.324666
15.618889
15.310444
15.132888
15.796444
16.104889
17.18601
16.709661
16.324666
15.939671
15.391543
14.693333
17.955999
1
-0.189179
0
130,507,500
TSLA
2016-05-05T00:00:00
14.102
15.242667
13.986
15.230667
168,822,000
16.049734
16.3856
16.4756
15.33772
14.121884
14.290493
15.04679
15.619389
15.695035
15.810983
15.9661
15.927522
15.416426
15.084664
14.944294
14.915212
15.608606
16.107397
16.238433
15.980028
15.159017
14.732478
14.659672
14.591805
14.80756
15.104857
15.834777
16.969214
17.60584
17.258411
14.606933
-0.101548
0.271421
27.506063
13.382503
32.930991
15.572333
15.971
14.376666
12.697666
16.948666
13.986
17.220667
3.586155
3.968863
-190.319516
-96.413845
574,639,500
-0.226507
6
14.778159
16.3856
0.757859
17.901319
14.869881
0.623048
15.968675
17.214772
14.722579
17.388
13.986
15.687
15.053777
14.476888
14.116443
15.414222
15.991111
16.585128
16.088436
15.687
15.285564
14.714028
13.986
17.388
1
-0.214744
0
168,822,000
TSLA
2016-05-06T00:00:00
14.328667
14.424667
13.874
14.058
85,278,000
15.790934
16.268467
16.415174
15.374387
14.136311
14.2891
15.029143
15.361244
15.446604
15.582934
15.817242
15.804533
15.373768
15.064769
14.932104
14.909375
15.295685
15.911499
16.073284
15.940458
15.164459
14.733234
14.652526
14.062624
14.288517
14.569927
15.446073
16.738105
17.481267
17.252471
14.654902
-0.212273
0.174682
28.667071
12.591709
32.186911
15.461334
15.914999
14.376666
12.697666
21.271599
13.874
17.158667
13.842106
7.708656
-189.297652
-86.157894
659,917,500
-0.144818
7
14.777388
16.268467
0.88221
18.032887
14.504047
0.630715
15.812484
17.073914
14.551055
17.266001
13.874
15.57
14.443556
13.644444
13.186889
14.901112
15.700223
16.465488
15.970256
15.57
15.169744
14.599888
13.874
17.266001
0
-0.135529
85,278,000
0
TSLA
2016-05-09T00:00:00
13.928
14.41
13.786667
14.381333
71,646,000
15.504934
16.1318
16.313654
15.39916
14.144267
14.28266
15.009717
15.074596
15.170494
15.328329
15.645493
15.660185
15.317072
15.034854
14.912221
14.89961
14.95697
15.688597
15.881963
15.883737
15.158977
14.726084
14.641569
13.695449
13.870467
14.09697
15.027523
16.471544
17.326252
17.220918
14.694238
-0.328567
0.074032
29.833695
11.745618
30.965567
15.393333
15.871333
14.766667
12.965
21.42966
13.786667
17.158667
4.191388
7.20655
-179.072119
-95.808612
588,271,500
-0.14756
6
14.776166
16.1318
1.019223
18.170245
14.093355
0.612762
15.633009
16.858534
14.407485
17.220667
13.786667
15.503667
14.209111
13.993555
13.658443
14.544223
14.759779
16.410243
15.908879
15.503667
15.098455
14.521543
13.786667
17.220667
1
-0.167122
0
71,646,000
TSLA
2016-05-10T00:00:00
13.912667
13.964667
13.666667
13.836667
61,059,000
15.2046
16.001367
16.188907
15.421507
14.149724
14.274393
14.99081
14.84221
14.941799
15.110535
15.487963
15.52576
15.261997
15.005323
14.892427
14.88979
14.667467
15.477251
15.697272
15.825443
15.152882
14.718757
14.630653
13.544744
13.629418
13.744942
14.616609
16.183197
17.148251
17.16755
14.72567
-0.417159
-0.024206
31.041077
11.352865
31.276636
15.281
15.811333
15.012334
13.105667
18.20704
13.666667
17.158667
7.044683
8.359392
-168.254198
-92.955317
527,212,500
-0.124068
5
14.775109
16.001367
1.127877
18.257121
13.745612
0.576143
15.469167
16.621454
14.316881
17.220667
13.666667
15.443667
14.041556
13.673112
13.418223
14.296445
14.664889
16.381923
15.863039
15.443667
15.024295
14.427223
13.666667
17.220667
1
-0.193299
61,059,000
0
TSLA
2016-05-11T00:00:00
13.930667
14.365333
13.736667
13.839333
77,428,500
14.9212
15.849467
16.038347
15.451653
14.160907
14.25736
14.976127
14.659901
14.757956
14.929017
15.346391
15.403061
15.209788
14.977042
14.873383
14.880247
14.435843
15.280042
15.523561
15.766978
15.147118
14.711951
14.620105
13.549551
13.54611
13.511419
14.243876
15.88591
16.954653
17.096554
14.750115
-0.480379
-0.115441
31.093224
15.051107
29.068368
15.114334
15.811333
15.160333
13.253666
19.036379
13.666667
17.158667
7.560137
6.265402
-136.880564
-92.439863
604,641,000
-0.183407
6
14.7738
15.849467
1.193418
18.236303
13.462631
0.602048
15.322643
16.526739
14.118548
17.220667
13.666667
15.443667
13.848001
13.731334
13.55
14.029334
14.146001
16.381923
15.863039
15.443667
15.024295
14.427223
13.666667
17.220667
0
-0.114713
77,428,500
0
TSLA
2016-05-12T00:00:00
13.818667
14.111333
13.577333
14.096
54,757,500
14.651667
15.700867
15.905227
15.476907
14.173102
14.239953
14.956947
14.491655
14.587177
14.758194
15.207507
15.281184
15.155234
14.946559
14.852497
14.869684
14.235382
15.086632
15.352817
15.70294
15.138111
14.703264
14.608588
13.592707
13.563858
13.393216
13.915728
15.589312
16.749511
17.010247
14.767978
-0.53337
-0.199027
31.345607
14.137993
29.115042
14.895
15.766666
15.533
13.626333
11.099956
13.577333
17.158667
6.738663
7.114494
-130.855344
-93.261337
549,883,500
-0.156878
5
14.772754
15.700867
1.253571
18.208008
13.193726
0.600715
15.179408
16.380837
13.977979
17.220667
13.577333
15.399
14.010889
13.656445
13.382223
14.285111
14.639555
16.36084
15.828914
15.399
14.969087
14.357007
13.577333
17.220667
1
-0.146949
0
54,757,500
TSLA
2016-05-13T00:00:00
13.840667
14.08
13.78
13.852
42,342,000
14.430667
15.544534
15.792
15.492733
14.190471
14.22472
14.93821
14.361457
14.451448
14.617036
15.083249
15.170375
15.103683
14.917456
14.832461
14.859445
14.087928
14.90947
15.194004
15.638774
15.129363
14.695357
14.597481
13.660608
13.613706
13.376212
13.641184
15.303127
16.539619
16.912171
14.780317
-0.567054
-0.272632
31.579963
13.637434
28.084218
14.752333
15.482667
15.753
13.679666
11.973159
13.577333
17.048668
7.585939
7.294913
-110.575767
-92.414061
592,225,500
-0.214496
6
14.771965
15.544534
1.281959
18.108451
12.980616
0.590619
15.051909
16.233147
13.87067
17.220667
13.577333
15.399
13.835778
13.560223
13.301778
14.094222
14.369777
16.36084
15.828914
15.399
14.969087
14.357007
13.577333
17.220667
0
-0.073776
0
42,342,000
TSLA
2016-05-16T00:00:00
13.886
14.21
13.861333
13.876667
44,241,000
14.207267
15.392567
15.680987
15.5024
14.206996
14.20854
14.91871
14.266366
14.348639
14.504569
14.974408
15.071577
15.05593
14.890313
14.813719
14.849759
13.988897
14.751515
15.047389
15.575764
15.121351
14.68865
14.587011
13.732326
13.689309
13.436735
13.43246
15.033441
16.330275
16.805633
14.788215
-0.583366
-0.334779
31.431269
14.60415
26.825035
14.604
15.421667
15.7985
13.679666
10.05447
13.577333
17
9.018297
7.780966
-91.955059
-90.981703
636,466,500
-0.229448
7
14.771182
15.392567
1.289782
17.97213
12.813004
0.58681
14.94087
16.114489
13.76725
17.158667
13.577333
15.368
13.900222
13.720444
13.600222
14.020445
14.200222
16.313472
15.790597
15.368
14.945403
14.343739
13.577333
17.158667
0
-0.010844
44,241,000
0
TSLA
2016-05-17T00:00:00
13.644
13.988
13.601333
13.936667
42,654,000
14.022867
15.2502
15.565894
15.50156
14.21896
14.19168
14.898213
14.141892
14.220523
14.372174
14.853462
14.961763
15.00056
14.857515
14.790556
14.837761
13.886485
14.584984
14.890698
15.502886
15.106535
14.677471
14.574327
13.725249
13.704263
13.482392
13.269597
14.774265
16.119404
16.690879
14.79164
-0.608803
-0.389584
31.675041
13.901419
28.769811
14.41
15.399
16.018166
13.679666
9.819721
13.577333
16.895332
2.009241
6.204492
-92.746267
-97.990759
593,812,500
-0.258337
6
14.770223
15.2502
1.318932
17.888064
12.612337
0.587762
14.817358
15.992882
13.641834
17.158667
13.577333
15.368
13.985778
13.761555
13.63711
14.110222
14.334445
16.313472
15.790597
15.368
14.945403
14.343739
13.577333
17.158667
1
-0.056983
0
42,654,000
TSLA
2016-05-18T00:00:00
14.078
14.354
13.85
13.943333
84,262,500
13.946934
15.120867
15.450267
15.512987
14.231609
14.179327
14.88194
14.129114
14.19461
14.326916
14.782965
14.893782
14.964382
14.837001
14.776446
14.830201
13.896509
14.473346
14.776244
15.44706
15.102825
14.67522
14.566166
13.804294
13.782605
13.593111
13.186173
14.540662
15.915898
16.574971
14.793251
-0.587174
-0.429102
30.908386
17.172452
26.270149
14.001
15.399
16.018166
13.679666
20.049167
13.577333
16.562
16.774623
9.267387
-62.174522
-83.225377
678,075,000
-0.285667
7
14.769062
15.120867
1.299612
17.720091
12.521643
0.609953
14.746943
15.966848
13.527038
17.158667
13.577333
15.368
13.744444
13.500889
13.357777
13.887556
14.131111
16.313472
15.790597
15.368
14.945403
14.343739
13.577333
17.158667
0
0.003853
84,262,500
0
TSLA
2016-05-19T00:00:00
14.347333
14.452667
13.82
14.241333
102,994,500
13.971467
15.0106
15.352534
15.52164
14.260436
14.169087
14.864917
14.172758
14.222377
14.330057
14.743362
14.851747
14.940184
14.824115
14.767949
14.825396
13.969309
14.399676
14.691403
15.401348
15.105871
14.678547
14.560846
14.005765
13.955028
13.778663
13.194537
14.339451
15.725032
16.461804
14.794833
-0.542051
-0.451692
29.945439
17.051083
24.248392
14.015
15.399
16.21
13.679666
28.008244
13.577333
16.212667
29.218289
16.000718
-47.506904
-70.781711
781,069,500
-0.21568
8
14.768198
15.0106
1.264827
17.540254
12.480946
0.604572
14.708885
15.918029
13.499742
17.158667
13.577333
15.368
14.094
13.834
13.59
14.338
14.598
16.313472
15.790597
15.368
14.945403
14.343739
13.577333
17.158667
0
0.055848
102,994,500
0
TSLA
2016-05-20T00:00:00
14.685333
14.703333
14.423333
14.466
135,106,500
14.007133
14.899033
15.261254
15.541773
14.302036
14.163307
14.8483
14.275273
14.306551
14.384715
14.738087
14.838946
14.93019
14.820463
14.766313
14.824003
14.099103
14.368699
14.64008
15.368552
15.117052
14.688769
14.559059
14.343113
14.244208
14.05388
13.300427
14.177478
15.551657
16.354915
14.798218
-0.473558
-0.456065
28.433485
19.428748
23.167922
14.140333
15.399
16.3225
13.679666
32.678664
13.577333
15.927333
47.148939
31.047284
-19.161529
-52.851061
916,176,000
-0.161283
9
14.767977
14.899033
1.183654
17.266342
12.531725
0.590143
14.706642
15.886928
13.526356
17.158667
13.577333
15.368
14.206667
13.960666
13.573999
14.593334
14.839334
16.313472
15.790597
15.368
14.945403
14.343739
13.577333
17.158667
0
0.100025
135,106,500
0
TSLA
2016-05-23T00:00:00
14.414667
14.84
14.390667
14.658
76,537,500
14.0558
14.780367
15.160827
15.5534
14.338382
14.149327
14.83833
14.303152
14.326209
14.389323
14.708685
14.806309
14.909973
14.809784
14.75935
14.81993
14.1732
14.322568
14.574958
15.324352
15.120016
14.693747
14.554745
14.579904
14.46351
14.282052
13.452774
14.042871
15.388869
16.251037
14.802727
-0.43609
-0.45207
26.707437
20.056181
21.844854
14.208667
15.399
16.3225
13.679666
35.802461
13.577333
15.630667
40.779239
39.048822
-15.764889
-59.220761
839,638,500
-0.179414
8
14.767441
14.780367
1.100347
16.98106
12.579673
0.573762
14.678835
15.826359
13.531311
17.048668
13.577333
15.313001
14.604
14.504667
14.324
14.784666
14.884
16.229433
15.722618
15.313001
14.903383
14.320199
13.577333
17.048668
1
0.037296
0
76,537,500
TSLA
2016-05-24T00:00:00
14.527333
14.582667
14.345333
14.44
45,207,000
14.117267
14.660933
15.082267
15.55708
14.387547
14.135873
14.83013
14.347988
14.362777
14.410555
14.692199
14.78485
14.894967
14.802351
14.754755
14.817018
14.258933
14.29847
14.526228
15.284114
15.124989
14.701232
14.55165
14.694173
14.61649
14.461655
13.635281
13.935999
15.237414
16.150918
14.809141
-0.392778
-0.440211
25.204459
19.425171
21.758535
14.208667
15.368
16.460667
13.679666
45.219001
13.577333
15.242667
57.045611
48.324596
-12.653876
-42.954389
884,845,500
-0.175736
9
14.767227
14.660933
0.979321
16.619575
12.702292
0.523762
14.664406
15.71193
13.616882
17
13.577333
15.288667
14.548445
14.256889
14.099112
14.706223
14.997778
16.192251
15.692541
15.288667
14.884792
14.309784
13.577333
17
0
0.083477
45,207,000
0
TSLA
2016-05-25T00:00:00
14.638667
14.757333
14.434
14.527333
46,902,000
14.188067
14.554633
15.001227
15.558733
14.451182
14.122253
14.822943
14.406124
14.412939
14.445649
14.687332
14.773605
14.884916
14.798044
14.752457
14.815244
14.353733
14.296349
14.492105
15.248097
15.131597
14.711188
14.549745
14.727506
14.701259
14.604041
13.832596
13.856101
15.097893
16.055259
14.818015
-0.345486
-0.421266
23.430338
20.95161
20.798485
14.220666
15.368
16.5095
13.679666
60.249573
13.577333
14.84
84.054933
60.626594
0.487943
-15.945067
931,747,500
-0.15932
10
14.767108
14.554633
0.845144
16.244922
12.864345
0.457095
14.661955
15.576146
13.747764
16.895332
13.577333
15.236333
14.485111
14.387555
14.247777
14.624889
14.722445
16.112285
15.627857
15.236333
14.844809
14.287385
13.577333
16.895332
0
0.122543
46,902,000
0
TSLA
2016-05-26T00:00:00
15.008
15.017333
14.603333
14.7
61,086,000
14.307
14.479333
14.93944
15.562987
14.519511
14.123393
14.81886
14.526499
14.521132
14.532165
14.716484
14.791635
14.889743
14.803569
14.757517
14.817162
14.502812
14.339527
14.492626
15.2265
15.14625
14.728728
14.551586
14.835786
14.825913
14.784172
14.054006
13.809824
14.975681
15.967412
14.830679
-0.275035
-0.39202
22.379645
23.351818
19.60565
14.309333
15.368
16.381833
13.679666
62.303814
13.577333
15.017333
99.351899
80.150814
20.22831
-0.648101
992,833,500
-0.096472
11
14.767398
14.479333
0.719069
15.917471
13.041196
0.447333
14.694912
15.589578
13.800245
16.562
13.577333
15.069667
14.61
14.462667
14.286667
14.786
14.933333
15.857619
15.421858
15.069667
14.717476
14.216052
13.577333
16.562
0
0.155333
61,086,000
0