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
2016-05-27T00:00:00
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