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
2017-03-15T00:00:00
17.048668
17.4
16.951332
17.133333
79,962,000
16.648067
17.094267
17.307654
16.725533
15.58
14.890873
14.59132
16.770748
16.780633
16.807312
16.884867
16.870989
16.438618
15.965462
15.623449
15.034469
16.678607
16.793111
16.959009
17.024855
16.508439
15.914123
14.938967
16.840638
16.731585
16.623393
16.204099
17.05928
17.851503
18.212669
16.648191
-0.055988
-0.002037
25.096338
32.268265
21.853867
16.792666
17.646667
16.249667
14.615334
49.687372
16.134001
17.4
72.248655
50.96111
2.616499
-27.751345
865,623,000
-0.067685
10
14.746631
17.094267
0.766467
18.627201
15.561332
0.430286
16.883653
17.744224
16.023082
18.896667
16.134001
17.515334
16.936445
16.664889
16.129777
17.471556
17.743112
18.244678
17.841329
17.515334
17.189339
16.725211
16.134001
18.896667
1
-0.096636
0
79,962,000
TSLA
2017-03-16T00:00:00
17.469999
17.716667
17.270666
17.493334
106,983,000
16.7252
17.035233
17.307573
16.785613
15.638133
14.93284
14.60426
16.910598
16.905972
16.909264
16.938061
16.917067
16.479064
16.005055
15.660015
15.058703
16.828049
16.828895
16.971498
17.05405
16.558176
15.965195
14.967611
17.249734
17.089448
16.896636
16.359041
16.987237
17.789536
18.191665
16.706374
0.001023
-0.001425
25.188467
33.778078
19.674108
16.951
17.646667
16.300999
14.666666
55.384935
16.134001
17.716667
84.414412
75.753057
38.654457
-15.585588
972,606,000
-0.078729
11
14.751185
17.035233
0.680985
18.397203
15.673264
0.439666
16.939495
17.818828
16.060163
18.896667
16.134001
17.515334
17.133333
16.866667
16.684666
17.315334
17.582001
18.244678
17.841329
17.515334
17.189339
16.725211
16.134001
18.896667
0
-0.038427
0
106,983,000
TSLA
2017-03-17T00:00:00
17.433332
17.688667
17.413334
17.6
97,462,500
16.7914
17.0104
17.28704
16.831627
15.696249
14.97378
14.61824
17.015145
17.001856
16.98989
16.983086
16.956779
16.516487
16.042642
15.69513
15.082332
16.9568
16.86681
16.981171
17.079451
16.605418
16.01471
14.995761
17.534022
17.388809
17.160987
16.550672
16.938118
17.739433
18.17497
16.766232
0.042753
0.00741
25.274015
32.345995
18.839988
16.951
17.646667
16.413
14.778666
70.820834
16.185333
17.716667
81.497521
79.386863
44.932489
-18.502479
875,143,500
-0.070993
10
14.755265
17.0104
0.655206
18.320812
15.699988
0.387952
16.986528
17.762432
16.210623
18.896667
16.134001
17.515334
17.485778
17.254888
17.039776
17.700889
17.931779
18.244678
17.841329
17.515334
17.189339
16.725211
16.134001
18.896667
1
-0.088467
0
97,462,500
TSLA
2017-03-20T00:00:00
17.461332
17.636667
17.254667
17.373333
54,214,500
16.8628
16.976033
17.267547
16.87852
15.76056
15.01322
14.63256
17.104382
17.085397
17.06242
17.026563
16.995591
16.553539
16.079975
15.730104
15.106003
17.078606
16.909756
16.994578
17.104145
16.651868
16.063968
15.02405
17.667738
17.591829
17.39784
16.754064
16.909154
17.700037
18.162272
16.827545
0.077194
0.021367
24.91209
30.419055
20.192038
16.951
17.646667
16.7295
15.039333
67.896773
16.185333
17.716667
83.325985
83.079306
42.299755
-16.674015
929,358,000
-0.115534
11
14.757553
16.976033
0.608738
18.193509
15.758558
0.381428
17.031747
17.794604
16.26889
18.896667
16.134001
17.515334
17.511778
17.334888
17.236444
17.610222
17.787111
18.244678
17.841329
17.515334
17.189339
16.725211
16.134001
18.896667
0
-0.030808
54,214,500
0
TSLA
2017-03-21T00:00:00
16.712
17.653334
16.682667
17.521999
103,629,000
16.876733
16.887
17.18776
16.907413
15.815031
15.045447
14.643123
17.025906
17.017507
17.008509
16.997966
16.973776
16.559753
16.096608
15.749548
15.121983
17.051188
16.88461
16.951844
17.097615
16.676906
16.097607
15.044741
17.461063
17.479418
17.431623
16.891361
16.874584
17.656191
18.14487
16.887098
0.043522
0.025798
23.206259
26.155243
25.621708
16.951
17.646667
16.866833
15.039333
50.740918
16.185333
17.716667
34.392671
66.405392
10.251157
-65.607329
825,729,000
-0.165214
10
14.760706
16.887
0.494798
17.876595
15.897405
0.423428
17.001295
17.848152
16.154438
18.896667
16.134001
17.515334
17.450889
17.265111
17.068889
17.647111
17.832889
18.244678
17.841329
17.515334
17.189339
16.725211
16.134001
18.896667
1
-0.081356
0
103,629,000
TSLA
2017-03-22T00:00:00
17.000668
17.004667
16.700666
16.770666
60,889,500
16.931
16.825333
17.118507
16.939053
15.880036
15.080627
14.654567
17.020858
17.014445
17.007302
16.998212
16.975845
16.577044
16.120399
15.774322
15.140677
17.073721
16.895435
16.937452
17.101272
16.708107
16.136325
15.068199
17.188046
17.285227
17.377534
16.996146
16.843224
17.612578
18.125958
16.946033
0.039673
0.028573
21.622272
24.974544
24.465094
16.951
17.646667
17.245667
15.359667
54.678789
16.185333
17.716667
53.243405
56.987354
7.052559
-46.756595
886,618,500
-0.072911
11
14.762828
16.825333
0.382108
17.58955
16.061117
0.421286
17.001235
17.843806
16.158664
17.716667
16.134001
16.925334
17.016
16.378667
16.045333
17.349333
17.986667
17.343158
17.112089
16.925334
16.738579
16.472691
16.134001
17.716667
0
-0.024167
60,889,500
0
TSLA
2017-03-23T00:00:00
16.985332
17.177999
16.886667
17.025999
49,803,000
16.996867
16.8213
17.051893
16.972267
15.9452
15.114473
14.662047
17.013753
17.009152
17.003922
16.997041
16.976575
16.593056
16.14316
15.798303
15.159031
17.0836
16.910673
16.927208
17.103087
16.737193
16.174042
15.091391
16.966558
17.082917
17.267312
17.069644
16.813973
17.567584
18.104991
17.004201
0.034982
0.029855
20.526727
26.511273
23.376039
16.951
17.515334
17.467833
15.579666
53.375375
16.185333
17.716667
52.241985
46.62602
20.25186
-47.758015
836,815,500
0.040973
10
14.764548
16.8213
0.379853
17.581006
16.061594
0.428286
16.999721
17.856292
16.143149
17.716667
16.134001
16.925334
16.902
16.799334
16.598
17.103334
17.206001
17.343158
17.112089
16.925334
16.738579
16.472691
16.134001
17.716667
1
-0.07515
0
49,803,000
TSLA
2017-03-24T00:00:00
17.544001
17.592667
17.000668
17.046667
84,709,500
17.126667
16.841833
17.036453
17.01684
16.013076
15.1566
14.67126
17.119803
17.106397
17.087011
17.046764
17.020223
16.630347
16.180024
15.832871
15.182762
17.183079
16.979502
16.965063
17.125508
16.779267
16.222151
15.120067
17.039929
17.091877
17.265415
17.162338
16.80509
17.529935
18.087364
17.063753
0.075474
0.038979
20.314843
30.305949
21.252161
17.059
17.515334
17.500666
15.579666
60.752206
16.185333
17.716667
88.724435
64.736608
56.08462
-11.275565
921,525,000
0.032794
11
14.768203
16.841833
0.407688
17.657209
16.026457
0.451714
17.051557
17.954985
16.148128
17.716667
16.134001
16.925334
17.016666
16.855333
16.725334
17.146666
17.307999
17.343158
17.112089
16.925334
16.738579
16.472691
16.134001
17.716667
0
-0.018365
84,709,500
0
TSLA
2017-03-27T00:00:00
18.014668
18.038
17.316668
17.373333
93,462,000
17.287
16.9218
17.031093
17.071013
16.088071
15.204927
14.68488
17.298776
17.271537
17.229728
17.134756
17.096719
16.684635
16.228304
15.876075
15.210941
17.344533
17.0912
17.04031
17.164638
16.831941
16.278746
15.153335
17.422502
17.336656
17.402507
17.304014
16.827211
17.507008
18.076708
17.126286
0.143884
0.05996
20.837425
33.578391
19.039536
17.360333
17.515334
17.5165
15.579666
68.022009
16.185333
18.038
98.740594
79.902338
93.573164
-1.259406
1,014,987,000
0.056485
12
14.772906
16.9218
0.471488
17.864777
15.978823
0.476714
17.143282
18.09671
16.189853
18.038
16.185333
17.111667
17.379112
17.165557
16.787113
17.757556
17.971111
17.600771
17.330281
17.111667
16.893052
16.581804
16.185333
18.038
0
0.030278
93,462,000
0
TSLA
2017-03-28T00:00:00
18.496668
18.712
18.333332
18.468
119,814,000
17.416667
17.013334
17.031253
17.123947
16.163005
15.2627
14.704433
17.538354
17.494288
17.424642
17.258566
17.204407
16.755695
16.287998
15.927968
15.243634
17.564473
17.241188
17.153046
17.220546
16.895325
16.343929
15.191263
17.999011
17.812896
17.700679
17.514151
16.890757
17.504622
18.076344
17.193233
0.234292
0.094826
22.180997
39.746644
17.177634
17.697333
17.515334
17.609333
15.663332
73.336387
16.185333
18.712
91.477624
92.980884
153.792972
-8.522376
1,134,801,000
-0.001414
13
14.779809
17.013334
0.583588
18.18051
15.846157
0.503905
17.272176
18.279985
16.264366
18.712
16.185333
17.448667
17.789778
17.541557
17.068446
18.262889
18.511111
18.115707
17.746813
17.448667
17.15052
16.72604
16.185333
18.712
0
0.071717
119,814,000
0
TSLA
2017-03-29T00:00:00
18.492001
18.639999
18.369333
18.556
55,143,000
17.561
17.104534
17.041573
17.17968
16.23864
15.322273
14.72427
17.729083
17.67569
17.588851
17.370696
17.303453
16.823785
16.345998
15.978741
15.275956
17.759988
17.382013
17.265412
17.274195
16.956614
16.407876
15.22895
18.504705
18.283346
18.044378
17.752695
16.989835
17.519756
18.084809
17.263902
0.302083
0.136278
23.428599
38.185725
16.503038
17.697333
17.515334
17.676166
15.669
75.526537
16.185333
18.712
91.292903
93.83704
136.859581
-8.707097
1,079,658,000
0.029592
12
14.782973
17.104534
0.663792
18.432118
15.776949
0.496286
17.388349
18.380921
16.395778
18.712
16.185333
17.448667
18.514
18.316
18.135332
18.694668
18.892668
18.115707
17.746813
17.448667
17.15052
16.72604
16.185333
18.712
1
0.006788
0
55,143,000
TSLA
2017-03-30T00:00:00
18.528
18.799999
18.480667
18.535999
62,226,000
17.6668
17.196
17.100053
17.232427
16.314853
15.382607
14.745257
17.888867
17.830656
17.733335
17.475906
17.397649
16.890617
16.403419
16.029221
15.308315
17.935806
17.517581
17.379752
17.32707
17.01686
16.471356
15.266798
18.799742
18.635519
18.374022
17.992483
17.119593
17.550086
18.100871
17.337723
0.354624
0.179947
24.775541
38.752172
15.718723
17.741333
17.467
17.888333
15.746333
77.188227
16.185333
18.799999
89.597166
90.789231
131.885563
-10.402834
1,141,884,000
0.002939
13
14.786572
17.196
0.727866
18.651732
15.740268
0.502428
17.496888
18.501744
16.492031
18.799999
16.185333
17.492666
18.500444
18.360889
18.229778
18.631556
18.771111
18.182938
17.801197
17.492666
17.184136
16.744872
16.185333
18.799999
0
0.05124
0
62,226,000
TSLA
2017-03-31T00:00:00
18.553333
18.645332
18.421333
18.582001
49,419,000
17.7788
17.2851
17.156853
17.27848
16.391182
15.4411
14.765457
18.02176
17.962052
17.859489
17.573854
17.486547
16.955822
16.459996
16.079203
15.340604
18.096994
17.646851
17.491543
17.378871
17.075768
16.534142
15.30469
18.885497
18.812785
18.631347
18.215124
17.269926
17.593422
18.123628
17.414062
0.393769
0.222711
25.851882
37.409121
16.091973
17.741333
17.467
17.765332
15.897666
76.400972
16.401333
18.799999
89.716538
90.202202
113.916964
-10.283462
1,191,303,000
-0.014442
14
14.789445
17.2851
0.780325
18.845749
15.724451
0.499047
17.597501
18.595596
16.599407
18.799999
16.185333
17.492666
18.602889
18.405778
18.283557
18.72511
18.922221
18.182938
17.801197
17.492666
17.184136
16.744872
16.185333
18.799999
0
0.08899
0
49,419,000
TSLA
2017-04-03T00:00:00
19.901333
19.933332
18.972
19.126667
208,329,000
18.0228
17.4428
17.296293
17.3502
16.4804
15.511307
14.79232
18.397675
18.314648
18.173619
17.785443
17.6723
17.071332
16.550558
16.154889
15.385984
18.482909
17.896016
17.702657
17.481728
17.16814
16.622464
15.355793
19.238657
19.175817
19.051022
18.511547
17.470439
17.669113
18.166286
17.497571
0.527483
0.283666
28.08149
47.864272
13.083548
18.316999
18.033667
17.762166
15.94
79.260522
16.682667
19.933332
99.015599
92.776434
180.631135
-0.984401
1,399,632,000
0.084588
15
14.805826
17.4428
0.9632
19.3692
15.516401
0.54
17.816914
18.896913
16.736915
19.933332
16.185333
18.059333
18.54
18.434667
18.316001
18.658666
18.763999
19.048805
18.501597
18.059333
17.617069
16.987405
16.185333
19.933332
0
0.120822
208,329,000
0
TSLA
2017-04-04T00:00:00
20.246668
20.320667
19.635332
19.792667
152,019,000
18.376267
17.6265
17.43952
17.42324
16.573742
15.583813
14.82173
18.767473
18.665925
18.492549
18.00919
17.870328
17.195855
16.647824
16.235915
15.434349
18.887249
18.163051
17.929608
17.595315
17.267253
16.716233
15.410065
19.805953
19.669729
19.560868
18.876601
17.714164
17.776112
18.229623
17.588732
0.653781
0.357689
30.412052
48.650835
11.894287
18.603667
18.253
17.646667
15.952332
83.24322
16.682667
20.320667
97.965932
95.566023
186.150012
-2.034068
1,551,651,000
0.177423
16
14.818519
17.6265
1.125236
19.876971
15.376029
0.556905
18.048319
19.162128
16.93451
20.320667
16.185333
18.253
19.602222
19.271111
18.640889
20.232443
20.563554
19.344728
18.74097
18.253
17.765031
17.070295
16.185333
20.320667
0
0.147434
152,019,000
0
TSLA
2017-04-05T00:00:00
19.666668
20.325333
19.613333
20.136
118,213,500
18.642867
17.786934
17.559467
17.477093
16.660338
15.653773
14.84683
18.947312
18.847878
18.673183
18.15987
18.008508
17.292749
16.727267
16.30385
15.476462
19.121867
18.357353
18.100927
17.683292
17.348645
16.797082
15.458273
20.179786
20.015144
19.931734
19.233415
17.969437
17.896617
18.303402
17.684234
0.699015
0.425954
32.516875
44.159857
11.081541
18.663
18.255333
17.581
16.013
72.105189
16.682667
20.325333
81.918059
92.96653
148.968772
-18.081941
1,433,437,500
0.125057
15
14.827298
17.786934
1.177398
20.14173
15.432137
0.560047
18.202448
19.322542
17.082353
20.325333
16.185333
18.255333
20.067556
19.814444
19.382221
20.499779
20.752891
19.348293
18.743853
18.255333
17.766813
17.071293
16.185333
20.325333
1
0.06945
0
118,213,500
TSLA
2017-04-06T00:00:00
19.913334
20.129333
19.606667
19.792
82,809,000
18.935667
17.966267
17.688054
17.536067
16.745858
15.72934
14.873193
19.140517
19.041597
18.863975
18.319276
18.155033
17.395517
16.811111
16.375325
15.52061
19.352861
18.559867
18.281994
17.778831
17.43425
16.88143
15.508686
20.334134
20.209562
20.164874
19.58239
18.234124
18.030295
18.387435
17.784334
0.746166
0.489996
34.452145
41.156424
10.4146
18.821
18.255333
17.581
16.138333
73.944382
16.682667
20.325333
88.689637
89.524542
131.367932
-11.310363
1,516,246,500
0.142098
16
14.833742
17.966267
1.215796
20.39786
15.534674
0.577714
18.365389
19.520817
17.209961
20.325333
16.185333
18.255333
19.868444
19.411556
19.156445
20.123556
20.580444
19.348293
18.743853
18.255333
17.766813
17.071293
16.185333
20.325333
0
0.102426
82,809,000
0
TSLA
2017-04-07T00:00:00
20.169333
20.179333
19.809999
19.833332
68,694,000
19.1982
18.162434
17.823974
17.602773
16.834578
15.805327
14.908487
19.34628
19.24664
19.0648
18.487463
18.30998
17.504295
16.899485
16.450454
15.566866
19.577164
18.769683
18.472862
17.882096
17.524342
16.96935
15.561384
20.344425
20.329073
20.341406
19.912761
18.507728
18.177848
18.481324
17.88923
0.795025
0.551002
36.287852
39.797307
9.902097
19.329332
18.255333
17.581
16.159333
75.043145
16.682667
20.325333
95.717418
88.775038
124.606451
-4.282582
1,584,940,500
0.191685
17
14.839343
18.162434
1.239898
20.64223
15.682637
0.576809
18.537193
19.690812
17.383575
20.325333
16.185333
18.255333
19.883111
19.636889
19.360444
20.159556
20.405778
19.348293
18.743853
18.255333
17.766813
17.071293
16.185333
20.325333
0
0.130109
68,694,000
0
TSLA
2017-04-10T00:00:00
20.826
20.915333
20.580667
20.610001
114,967,500
19.479334
18.383167
17.98712
17.682027
16.926667
15.89262
14.94715
19.642224
19.533796
19.335753
18.700057
18.50352
17.634558
17.002814
16.537099
15.619195
19.873128
19.023356
18.703787
18.008497
17.629379
17.06877
15.620265
20.523583
20.523365
20.595644
20.244346
18.800658
18.347351
18.589173
18.000659
0.876629
0.616127
38.491258
45.488852
8.944637
19.642333
18.550333
17.581
16.166333
88.709038
16.700666
20.915333
97.880435
94.09583
146.270746
-2.119565
1,699,908,000
0.197043
18
14.849844
18.383167
1.303101
20.989369
15.776965
0.560762
18.755175
19.876698
17.633651
20.915333
16.401333
18.658333
20.052888
19.926444
19.683555
20.295777
20.422222
19.850029
19.190985
18.658333
18.125681
17.367329
16.401333
20.915333
0
0.153127
114,967,500
0
TSLA
2017-04-11T00:00:00
20.580667
20.898001
20.366667
20.892
85,869,000
19.687734
18.5522
18.14744
17.759467
17.016453
15.975913
14.98567
19.829913
19.724137
19.527279
18.871022
18.6633
17.750091
17.096968
16.617169
15.668563
20.07337
19.232642
18.903291
18.12217
17.725537
17.161602
15.67632
20.715558
20.671086
20.794059
20.535608
19.094685
18.529125
18.705157
18.116351
0.911003
0.675103
39.916227
42.348051
11.107935
19.668333
18.550333
17.581
16.241
83.961526
16.886667
20.915333
91.692899
95.096918
115.960995
-8.307101
1,614,039,000
0.130574
17
14.857341
18.5522
1.359587
21.271374
15.833026
0.577
18.929031
20.083031
17.775032
20.915333
16.682667
18.799
20.774
20.632668
20.439335
20.967333
21.108665
19.916424
19.298454
18.799
18.299545
17.588457
16.682667
20.915333
1
0.072042
0
85,869,000
TSLA
2017-04-12T00:00:00
19.789333
20.563334
19.754667
20.422667
90,760,500
19.817467
18.689233
18.280694
17.819347
17.095022
16.051187
15.018433
19.821797
19.735991
19.567595
18.954505
18.749918
17.830062
17.16782
16.679984
15.709566
20.091843
19.350464
19.02959
18.201772
17.798508
17.237115
15.724117
20.59622
20.585049
20.74486
20.721183
19.357668
18.704239
18.818438
18.232071
0.864426
0.712967
39.676598
37.960114
17.634086
19.668333
18.550333
17.267833
16.329666
73.186327
17.000668
20.915333
71.236379
86.936571
71.605642
-28.763621
1,523,278,500
0.109534
16
14.864152
18.689233
1.338015
21.365263
16.013204
0.61519
19.010965
20.241346
17.780584
20.915333
16.682667
18.799
20.615112
20.332223
20.083778
20.863557
21.146446
19.916424
19.298454
18.799
18.299545
17.588457
16.682667
20.915333
1
0.002354
0
90,760,500
TSLA
2017-04-13T00:00:00
20.266666
20.492666
19.686666
19.780001
139,269,000
19.991334
18.829067
18.438294
17.89236
17.175609
16.12808
15.052503
19.910771
19.832477
19.675144
19.073792
18.866591
17.925615
17.249369
16.751008
15.75491
20.173515
19.500696
19.182357
18.297746
17.881972
17.32059
15.776339
20.407551
20.456385
20.631081
20.846936
19.603977
18.878475
18.932788
18.348864
0.856161
0.741606
39.295523
34.232701
16.730981
19.943666
18.550333
17.161
16.463
72.820732
17.316668
20.915333
81.974806
81.634695
68.123702
-18.025194
1,662,547,500
0.146001
17
14.875576
18.829067
1.349972
21.529012
16.129122
0.629381
19.130555
20.389317
17.871794
20.915333
16.682667
18.799
20.035778
19.508223
19.227112
20.316889
20.844444
19.916424
19.298454
18.799
18.299545
17.588457
16.682667
20.915333
0
0.042759
139,269,000
0
TSLA
2017-04-17T00:00:00
20.096001
20.266666
19.912001
20.18
62,080,500
20.1456
18.9622
18.592294
17.95888
17.248418
16.205693
15.08292
19.947817
19.88039
19.739891
19.16672
18.961161
18.010728
17.32428
16.817245
15.798105
20.192546
19.621356
19.309873
18.384163
17.958824
17.399163
15.826523
20.188198
20.2931
20.501361
20.905194
19.828044
19.048103
19.04442
18.465246
0.826314
0.758548
38.941668
32.71062
15.987075
20.261
18.550333
17.104333
16.463
68.369028
18.333332
20.915333
68.267549
73.826245
57.207787
-31.732451
1,600,467,000
0.194918
16
14.880492
18.9622
1.336308
21.634815
16.289585
0.60319
19.222503
20.428883
18.016122
20.915333
16.682667
18.799
20.148666
19.804667
19.342667
20.610666
20.954666
19.916424
19.298454
18.799
18.299545
17.588457
16.682667
20.915333
1
-0.022908
0
62,080,500
TSLA
2017-04-18T00:00:00
20.016666
20.056
19.860001
19.98
45,535,500
20.157134
19.089967
18.736507
18.024107
17.319982
16.282847
15.112243
19.961587
19.905168
19.782472
19.243988
19.042354
18.089392
17.395132
16.8806
15.840081
20.169103
19.721781
19.41944
18.46486
18.031673
17.474628
15.875615
20.048815
20.136525
20.373937
20.900607
20.025398
19.211979
19.150848
18.580277
0.787184
0.764275
38.476717
31.700574
16.173791
20.261
18.550333
17.120833
16.503333
64.441334
18.369333
20.915333
64.702806
71.648387
44.506194
-35.297194
1,554,931,500
0.20818
15
14.884037
19.089967
1.307095
21.704157
16.475777
0.570238
19.298137
20.438613
18.157661
20.915333
16.682667
18.799
20.091556
19.916445
19.73689
20.271111
20.446222
19.916424
19.298454
18.799
18.299545
17.588457
16.682667
20.915333
1
-0.07894
45,535,500
0
TSLA
2017-04-19T00:00:00
20.368
20.441334
20.140667
20.164
58,470,000
20.169267
19.272767
18.863227
18.087773
17.400729
16.35908
15.141917
20.042869
19.989319
19.872553
19.346171
19.144327
18.178749
17.473366
16.949658
15.885135
20.207443
19.843499
19.54494
18.556778
18.111884
17.555522
15.927911
20.088953
20.103539
20.294815
20.880244
20.205777
19.374702
19.255735
18.694887
0.775583
0.766537
38.53658
35.033771
15.260631
20.261
18.658333
17.117167
16.611666
66.722126
18.421333
20.915333
78.054015
70.341457
51.195032
-21.945985
1,613,401,500
0.284028
16
14.888893
19.272767
1.208996
21.69076
16.854774
0.581238
19.400029
20.562505
18.237553
20.915333
16.700666
18.808
19.977556
19.899111
19.781556
20.095111
20.173555
19.920672
19.30533
18.808
18.310669
17.602605
16.700666
20.915333
0
-0.026451
58,470,000
0
TSLA
2017-04-20T00:00:00
20.167334
20.610001
20.015333
20.434
92,241,000
20.219333
19.4311
18.987973
18.147813
17.47968
16.431993
15.171427
20.067762
20.021685
19.917904
19.420822
19.223019
18.256733
17.54426
17.013374
15.927744
20.207091
19.928695
19.645256
18.638329
18.18469
17.630933
15.977915
20.142101
20.130531
20.219392
20.832373
20.363445
19.530941
19.356864
18.807737
0.741648
0.761559
38.790761
34.510388
14.063256
20.301
18.799
17.171667
16.611666
64.195823
18.421333
20.915333
70.008045
70.921622
39.650372
-29.991955
1,521,160,500
0.222257
15
14.896257
19.4311
1.098041
21.627183
17.235018
0.600905
19.473106
20.674915
18.271296
20.915333
16.886667
18.901
20.316667
20.192
20.016
20.492667
20.617334
19.964568
19.376383
18.901
18.425617
17.748802
16.886667
20.915333
1
-0.081442
0
92,241,000
TSLA
2017-04-21T00:00:00
20.373333
20.426666
20.028
20.133333
67,647,000
20.265333
19.6005
19.104107
18.20584
17.558445
16.504627
15.201813
20.128876
20.085621
19.98797
19.507414
19.311505
18.339737
17.618709
17.079908
15.971979
20.235091
20.018432
19.751822
18.725604
18.260838
17.708979
16.029675
20.24937
20.211295
20.212418
20.778728
20.507823
19.683326
19.455972
18.919183
0.723042
0.753855
39.026786
32.660276
13.30932
20.301
18.799
17.219666
16.611666
65.28213
18.972
20.915333
72.109777
73.390612
32.125317
-27.890223
1,588,807,500
0.255552
16
14.901854
19.6005
0.952567
21.505634
17.695367
0.613381
19.558842
20.785604
18.332079
20.915333
17.000668
18.958
20.264222
19.918444
19.669555
20.513112
20.85889
19.991472
19.419931
18.958
18.49607
17.838406
17.000668
20.915333
0
-0.028052
67,647,000
0
TSLA
2017-04-24T00:00:00
20.535334
20.703333
20.401333
20.614668
76,252,500
20.301933
19.750067
19.228187
18.257613
17.63048
16.579233
15.23251
20.210168
20.167387
20.07218
19.600861
19.405646
18.425839
17.695462
17.148332
16.017385
20.284182
20.107464
19.861916
18.816957
18.339177
17.788795
16.082745
20.392719
20.336808
20.285631
20.740265
20.645353
19.83492
19.554405
19.029364
0.713147
0.745714
39.577544
34.994524
12.702278
20.292334
18.799
17.298833
16.611666
56.647568
19.606667
20.915333
70.962866
71.026896
36.843491
-29.037134
1,665,060,000
0.213665
17
14.908337
19.750067
0.840977
21.432021
18.068113
0.538381
19.651841
20.728603
18.575078
20.915333
17.316668
19.116
20.276
20.125333
19.877333
20.524
20.674666
20.066048
19.540643
19.116
18.691358
18.086782
17.316668
20.915333
0
0.017737
0
76,252,500
TSLA
2017-04-25T00:00:00
20.919333
20.931999
20.390667
20.533333
101,065,500
20.311267
19.8953
19.366507
18.317027
17.707849
16.662047
15.264847
20.352001
20.304105
20.202511
19.720722
19.522083
18.523623
17.780301
17.223005
16.066161
20.396436
20.218822
19.992004
18.921338
18.425726
17.874738
16.13933
20.636444
20.563443
20.459165
20.741168
20.78435
19.991779
19.656072
19.139625
0.727901
0.742151
40.342362
35.534897
11.755116
20.309333
18.807333
17.298833
16.611666
56.996238
19.606667
20.931999
99.044262
80.705635
39.208723
-0.955738
1,766,125,500
0.217607
18
14.917491
19.8953
0.773622
21.442544
18.348056
0.528095
19.772554
20.828745
18.716364
20.931999
18.333332
19.632666
20.546666
20.39
20.244666
20.692
20.848667
20.318714
19.939308
19.632666
19.326023
18.889447
18.333332
20.931999
0
0.056798
101,065,500
0
TSLA
2017-04-26T00:00:00
20.677999
20.966667
20.6
20.824667
70,425,000
20.321
20.004367
19.525147
18.356453
17.779991
16.74256
15.29331
20.4172
20.372085
20.275663
19.807747
19.611
18.608108
17.856556
17.291421
16.11205
20.463115
20.293365
20.092888
19.013925
18.503888
17.954261
16.193193
20.80418
20.729111
20.614791
20.748474
20.915082
20.146326
19.758409
19.24879
0.711913
0.736103
41.090752
34.189531
11.148715
20.326667
18.824667
17.298833
16.723332
61.315815
19.606667
20.966667
78.774445
82.927191
35.120283
-21.225555
1,695,700,500
0.210245
17
14.923597
20.004367
0.717813
21.439993
18.56874
0.503429
19.858787
20.865644
18.85193
20.966667
18.369333
19.668
20.747333
20.562667
20.206001
21.103999
21.288665
20.353696
19.974486
19.668
19.361515
18.925163
18.369333
20.966667
1
-0.010089
0
70,425,000
TSLA
2017-04-27T00:00:00
20.575333
20.872667
20.5
20.779333
52,029,000
20.3996
20.108533
19.668133
18.39332
17.848747
16.82706
15.321303
20.448827
20.409039
20.321766
19.877528
19.685179
18.685254
17.928103
17.356449
16.15646
20.509357
20.347743
20.173672
19.10094
18.57745
18.030158
16.24575
20.837444
20.793928
20.708315
20.752985
21.031013
20.295369
19.860573
19.356145
0.683084
0.7255
41.437319
32.362246
11.98701
20.413334
18.833667
17.298833
16.978
57.653757
19.686666
20.966667
69.427006
82.415238
26.419016
-30.572994
1,643,671,500
0.196243
16
14.928019
20.108533
0.632938
21.374409
18.842658
0.492714
19.92703
20.912458
18.941601
20.966667
18.421333
19.694
20.748222
20.529778
20.381556
20.896444
21.114889
20.365968
19.99435
19.694
19.393651
18.966035
18.421333
20.966667
1
-0.067226
0
52,029,000
TSLA
2017-04-28T00:00:00
20.938
20.986668
20.533333
20.655333
67,582,500
20.466733
20.229033
19.82624
18.439067
17.923591
16.91546
15.351817
20.546661
20.505214
20.416571
19.973934
19.78155
18.773597
18.007311
17.427371
16.204038
20.607248
20.42674
20.271354
19.200732
18.658746
18.111563
16.301638
20.873486
20.857552
20.806884
20.78348
21.139681
20.443931
19.965945
19.462894
0.681643
0.716728
41.90657
31.890125
11.202648
20.423334
18.936667
17.298833
17.094666
58.673091
19.686666
20.986668
96.256318
81.485923
30.061747
-3.743682
1,711,254,000
0.249357
17
14.934122
20.229033
0.538571
21.306176
19.151891
0.498714
20.023312
21.020741
19.025884
20.986668
18.421333
19.704
20.649333
20.425999
20.276666
20.798667
21.022001
20.381249
20.00671
19.704
19.401291
18.970315
18.421333
20.986668
0
-0.015743
67,582,500
0
TSLA
2017-05-01T00:00:00
21.521999
21.816668
20.987333
20.992001
132,444,000
20.609333
20.377467
19.98536
18.510907
18.006347
17.006147
15.385583
20.741729
20.690084
20.586637
20.114668
19.915431
18.881378
18.099802
17.508452
16.256953
20.799115
20.549879
20.401797
19.321631
18.753441
18.202781
16.363032
21.091172
21.061562
21.017351
20.87757
21.254458
20.599805
20.080242
19.571076
0.719333
0.717249
43.198003
39.409262
9.856431
20.916
19.408668
17.233167
17.099
57.984085
19.686666
21.816668
86.165819
83.949714
53.605337
-13.834181
1,843,698,000
0.254021
18
14.947206
20.377467
0.455046
21.287558
19.467376
0.508191
20.166045
21.182426
19.149663
21.816668
18.972
20.394334
20.819333
20.651999
20.365999
21.105334
21.272668
21.145326
20.730005
20.394334
20.058663
19.580759
18.972
21.816668
0
0.028354
132,444,000
0
TSLA
2017-05-02T00:00:00
21.259333
21.844
21.104
21.6
80,742,000
20.7336
20.445367
20.115147
18.57312
18.085725
17.09484
15.418413
20.84525
20.793584
20.690129
20.218728
20.018808
18.974631
18.182948
17.582727
16.306728
20.917296
20.633866
20.499795
19.429412
18.839046
18.287003
16.421478
21.313387
21.24506
21.211406
20.989693
21.361653
20.755134
20.19894
19.679399
0.719712
0.717742
44.420356
35.899176
8.887755
20.929667
19.580334
17.287167
17.099
57.754402
19.686666
21.844
72.898616
85.106918
49.457617
-27.101384
1,762,956,000
0.135271
17
14.954839
20.445367
0.480846
21.407058
19.483675
0.523095
20.270167
21.316358
19.223976
21.844
19.606667
20.725333
21.442
21.067333
20.612666
21.896667
22.271334
21.315989
20.989339
20.725333
20.461328
20.085456
19.606667
21.844
1
-0.034085
0
80,742,000
TSLA
2017-05-03T00:00:00
20.734667
21.435333
20.696667
21.177999
107,001,000
20.770266
20.469767
20.204667
18.61796
18.150853
17.17342
15.44667
20.823133
20.782872
20.696981
20.265632
20.073874
19.043652
18.250098
17.645142
16.350787
20.917491
20.661419
20.54745
19.514179
18.908755
18.359079
16.474376
21.296508
21.249014
21.248835
21.070955
21.443193
20.897808
20.315053
19.785549
0.669953
0.708184
44.237334
32.46891
13.307708
20.936
20.088666
17.437834
17.099
61.502279
19.686666
21.844
48.578507
69.214314
26.323301
-51.421493
1,655,955,000
0.013287
16
14.964086
20.469767
0.48261
21.434988
19.504546
0.516857
20.314405
21.34812
19.280691
21.844
19.606667
20.725333
21.402444
20.960889
20.662444
21.700888
22.142444
21.315989
20.989339
20.725333
20.461328
20.085456
19.606667
21.844
1
-0.0873
0
107,001,000
TSLA
2017-05-04T00:00:00
19.697332
20.518
19.384001
20.496
212,280,000
20.723266
20.4713
20.25288
18.647227
18.20408
17.2422
15.47007
20.597973
20.585501
20.543189
20.213968
20.044909
19.069286
18.288184
17.685779
16.384086
20.722412
20.587854
20.508424
19.556507
18.949451
18.409057
16.516671
20.780933
20.869843
20.979329
21.039395
21.470573
21.008612
20.417267
19.885161
0.540582
0.674664
41.175036
27.327049
26.590981
20.614
20.106667
17.606334
17.099
43.903475
19.384001
21.844
12.737062
44.738061
-36.296278
-87.262938
1,443,675,000
0.015655
15
14.979063
20.4713
0.479966
21.431232
19.511367
0.555762
20.255636
21.36716
19.144112
21.844
19.384001
20.614
20.955556
20.475778
20.216889
21.214444
21.694222
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
1
-0.132362
0
212,280,000
TSLA
2017-05-05T00:00:00
20.556667
20.57
19.786667
19.866667
122,659,500
20.7416
20.503467
20.334027
18.71704
18.266293
17.319647
15.496733
20.589712
20.580258
20.545262
20.245123
20.084275
19.127615
18.347881
17.742629
16.425604
20.692121
20.595984
20.531793
19.631387
19.011362
18.47469
16.567284
20.357284
20.539124
20.738236
20.981039
21.476714
21.105002
20.515536
19.981846
0.501615
0.640054
38.416236
25.206194
23.951762
20.614
20.132667
17.606334
17.232666
54.298866
19.384001
21.844
47.66939
36.328319
-12.633835
-52.33061
1,566,334,500
0.071659
16
14.989242
20.503467
0.461819
21.427104
19.579829
0.592762
20.284306
21.46983
19.098782
21.844
19.384001
20.614
19.866444
19.214889
18.732445
20.348888
21.000443
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
-0.070229
122,659,500
0
TSLA
2017-05-08T00:00:00
20.479334
20.919333
20.388
20.726667
105,097,500
20.736
20.518967
20.411067
18.78396
18.322676
17.396153
15.52563
20.567636
20.561909
20.53512
20.266414
20.114664
19.180624
18.403971
17.796821
16.46594
20.644436
20.593686
20.54297
19.700497
19.0696
18.537258
16.616862
20.149832
20.307828
20.557544
20.89909
21.461869
21.186933
20.608544
20.075173
0.459199
0.603883
36.411837
27.683327
22.488242
20.614
20.132667
17.604167
17.392
54.31915
19.384001
21.844
44.525752
34.977401
4.690642
-55.474248
1,461,237,000
-0.000803
15
14.997813
20.518967
0.455168
21.429303
19.60863
0.613857
20.30288
21.530595
19.075166
21.844
19.384001
20.614
20.304445
20.03889
19.521112
20.822222
21.087777
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
1
-0.116753
0
105,097,500
TSLA
2017-05-09T00:00:00
21.417334
21.466
20.606667
20.625334
145,147,500
20.7858
20.548533
20.471707
18.884
18.390702
17.478227
15.558627
20.737576
20.71744
20.670845
20.371043
20.21487
19.268338
18.48327
17.868514
16.515207
20.768315
20.679244
20.620375
19.803766
19.151038
18.616885
16.675486
20.470724
20.466018
20.615509
20.883972
21.454942
21.271675
20.706107
20.168737
0.49556
0.582218
35.311935
30.701952
20.039532
20.614
20.408
17.604167
17.432333
58.82881
19.384001
21.844
82.655837
58.28366
47.800389
-17.344163
1,606,384,500
0.038443
16
15.011625
20.548533
0.493734
21.536001
19.561065
0.654
20.409019
21.717019
19.101019
21.844
19.384001
20.614
20.595556
20.271779
20.064224
20.803111
21.126888
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
-0.055948
145,147,500
0
TSLA
2017-05-10T00:00:00
21.681334
21.700001
21.208
21.437332
86,124,000
20.886133
20.603567
20.529093
18.984307
18.458525
17.56258
15.590363
20.926327
20.892694
20.826305
20.490161
20.327675
19.362965
18.56743
17.944016
16.566612
20.931139
20.78713
20.713424
19.913466
19.237634
18.700115
16.736408
21.071628
20.882579
20.8256
20.947112
21.463722
21.362107
20.809834
20.263276
0.539461
0.573667
34.583758
31.633315
18.932476
20.614
20.614
18.175333
17.991666
62.604061
19.384001
21.844
93.387545
73.523045
77.923208
-6.612455
1,692,508,500
0.088723
17
15.020129
20.603567
0.55504
21.713647
19.493486
0.646667
20.530191
21.823525
19.236858
21.844
19.384001
20.614
21.163333
20.860667
20.304
21.72
22.022666
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
-0.00368
86,124,000
0
TSLA
2017-05-11T00:00:00
21.540001
21.733334
21.306667
21.559999
71,307,000
20.9826
20.6911
20.604027
19.081747
18.519405
17.64626
15.62156
21.049062
21.010386
20.936104
20.585601
20.42093
19.448339
18.645656
18.015223
16.616098
21.050024
20.876314
20.791186
20.013689
19.318725
18.778876
16.795609
21.574956
21.348349
21.094684
21.056107
21.485206
21.454032
20.916535
20.357783
0.556434
0.57022
33.949892
30.464622
18.003618
20.614
20.614
18.428334
18.227334
59.818233
19.384001
21.844
87.642315
87.895232
73.746897
-12.357685
1,621,201,500
0.13694
16
15.027004
20.6911
0.55791
21.806921
19.575279
0.648667
20.626364
21.923697
19.32903
21.844
19.384001
20.614
21.529778
21.359556
21.037778
21.851556
22.021779
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
1
-0.058972
0
71,307,000
TSLA
2017-05-12T00:00:00
21.653999
21.799999
21.435333
21.698668
61,824,000
21.0542
20.760467
20.673653
19.180853
18.581929
17.727807
15.653667
21.170049
21.127407
21.046549
20.682728
20.515782
19.534835
18.724822
18.087278
16.666226
21.172097
20.968019
20.871953
20.114562
19.401214
18.858237
16.855633
21.874882
21.688176
21.37603
21.190384
21.521908
21.549386
21.02591
20.452365
0.572484
0.570673
33.450171
29.93822
17.225741
20.614
20.614
18.459167
18.229667
59.490945
19.384001
21.844
92.276398
91.102086
78.510975
-7.723602
1,683,025,500
0.115903
17
15.033058
20.760467
0.587807
21.93608
19.584854
0.651143
20.724234
22.026519
19.421948
21.844
19.384001
20.614
21.526667
21.320001
21.100001
21.746667
21.953334
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
-0.005952
0
61,824,000
TSLA
2017-05-15T00:00:00
21.058666
21.346666
20.835333
21.225332
114,330,000
21.007867
20.8086
20.709227
19.2666
18.638258
17.80324
15.68209
21.147773
21.114908
21.048414
20.716904
20.557542
19.594594
18.786239
18.146118
16.709932
21.172909
20.996419
20.901569
20.188201
19.466392
18.924195
16.909414
21.765741
21.729991
21.523549
21.284569
21.553271
21.636234
21.130417
20.544356
0.531045
0.562747
31.719739
27.106671
22.528281
20.592
20.614
18.538167
18.229667
51.141207
19.384001
21.844
68.075857
82.664856
27.046045
-31.924143
1,568,695,500
0.103686
16
15.043219
20.8086
0.569667
21.947933
19.669266
0.670952
20.756085
22.097989
19.41418
21.844
19.384001
20.614
21.629777
21.459555
21.265111
21.824221
21.994443
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
1
-0.06059
0
114,330,000
TSLA
2017-05-16T00:00:00
21.134001
21.337334
21.009333
21.172667
62,287,500
20.995333
20.864467
20.721547
19.354333
18.6952
17.875387
15.709497
21.145018
21.11838
21.061581
20.754822
20.601885
19.654962
18.848023
18.205284
16.753953
21.195843
21.02741
20.934244
20.261433
19.532069
18.990151
16.963662
21.497289
21.577774
21.551301
21.337591
21.577143
21.715102
21.231166
20.634046
0.498536
0.549905
30.11291
26.043859
21.644981
20.592
20.614
18.792333
18.229667
53.839256
19.384001
21.844
71.138238
77.163498
30.283075
-28.861762
1,630,983,000
0.080403
17
15.04881
20.864467
0.542033
21.948532
19.780401
0.668191
20.792077
22.128458
19.455695
21.844
19.384001
20.614
21.080222
20.813777
20.568888
21.325111
21.591555
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
-0.007003
0
62,287,500
TSLA
2017-05-17T00:00:00
20.407333
20.975332
20.366667
20.959333
100,678,500
20.9626
20.866433
20.714613
19.431027
18.744516
17.940993
15.734863
20.997481
20.989099
20.960927
20.723232
20.58692
19.684467
18.889057
18.248888
16.790305
21.088933
20.983873
20.910074
20.302727
19.577125
19.040288
17.010407
21.009299
21.180442
21.35907
21.302321
21.572362
21.76992
21.320345
20.71848
0.409416
0.521807
28.456499
23.702499
27.22854
20.793333
20.614
19.096333
18.524667
48.720038
19.384001
21.844
41.598901
60.270999
-29.30538
-58.401099
1,530,304,500
0.017906
16
15.056749
20.866433
0.540205
21.946843
19.786023
0.696381
20.755434
22.148196
19.362672
21.844
19.384001
20.614
21.160222
20.983111
20.832221
21.311112
21.488223
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
1
-0.061151
0
100,678,500
TSLA
2017-05-18T00:00:00
20.870667
20.929333
20.354
20.466667
84,807,000
21.079934
20.9016
20.757867
19.51928
18.798853
18.010733
15.763483
20.972118
20.967565
20.947041
20.736635
20.608746
19.730985
18.941205
18.300805
16.830906
21.072218
20.984276
20.922078
20.359183
19.633077
19.098301
17.061509
20.694323
20.863591
21.14106
21.247917
21.554755
21.809809
21.403216
20.799613
0.371889
0.491824
26.939201
22.098359
25.534767
21.077
20.614
19.109333
18.524667
49.494748
19.384001
21.844
60.433589
57.723576
-18.629902
-39.566411
1,615,111,500
0.076567
17
15.063995
20.9016
0.514585
21.930769
19.872431
0.705095
20.766409
22.176599
19.356219
21.844
19.384001
20.614
20.583111
20.190889
19.974445
20.799555
21.191776
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
-0.007141
84,807,000
0
TSLA
2017-05-19T00:00:00
20.722
21.1
20.68
21.033333
70,314,000
21.096467
20.919033
20.77608
19.607187
18.8536
18.075727
15.79183
20.922095
20.922917
20.912419
20.735305
20.617458
19.769848
18.988068
18.348749
16.869623
21.007139
20.967171
20.919319
20.406349
19.683686
19.15199
17.110848
20.537064
20.642706
20.922251
21.178708
21.522263
21.831973
21.476821
20.876925
0.32639
0.458737
25.197773
23.034808
24.244791
21.077
20.614
19.109333
18.524667
43.577399
19.384001
21.844
54.390237
52.140909
-9.420768
-45.609763
1,544,797,500
0.021483
16
15.069836
20.919033
0.501485
21.922004
19.916063
0.672333
20.762179
22.106846
19.417513
21.844
19.384001
20.614
20.718
20.506667
20.142667
21.081999
21.293332
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
1
-0.060928
0
70,314,000
TSLA
2017-05-22T00:00:00
20.690001
20.958
20.453333
20.853333
64,938,000
21.117533
20.926767
20.79984
19.696067
18.905867
18.136273
15.81841
20.875676
20.880569
20.878201
20.731186
20.623038
19.805933
19.032855
18.395111
16.907637
20.933237
20.945359
20.912697
20.448812
19.732012
19.203758
17.159586
20.518101
20.555292
20.751566
21.106614
21.478741
21.838401
21.540589
20.950586
0.28447
0.423883
23.987688
21.621381
25.513078
21.077
20.614
19.247
18.524667
45.253456
19.384001
21.799999
54.056316
56.293381
-27.249885
-45.943684
1,479,859,500
0.02399
15
15.075189
20.926767
0.496424
21.919614
19.933919
0.655524
20.755305
22.066353
19.444258
21.844
19.384001
20.614
20.834
20.568
20.414
20.988
21.254
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
1
-0.10661
0
64,938,000
TSLA
2017-05-23T00:00:00
20.257334
20.715334
20.232
20.697332
64,776,000
21.001534
20.893667
20.809467
19.772987
18.95256
18.192353
15.84302
20.752007
20.767253
20.782683
20.688109
20.594907
19.823635
19.065079
18.431986
16.940967
20.776837
20.881603
20.870966
20.470823
19.767577
19.245759
17.203754
20.435907
20.43315
20.54291
20.994197
21.415711
21.824578
21.58963
21.019126
0.21387
0.381881
23.243622
20.33447
26.72014
21.016
20.614
19.405666
18.524667
45.958459
19.384001
21.799999
36.147911
48.198155
-63.945437
-63.852089
1,415,083,500
-0.057772
14
15.080108
20.893667
0.518524
21.930714
19.856619
0.637286
20.707879
21.982451
19.433308
21.844
19.384001
20.614
20.700445
20.442889
20.195777
20.947556
21.205112
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
1
-0.145136
0
64,776,000
TSLA
2017-05-24T00:00:00
20.681334
20.733334
20.360001
20.434
75,499,500
20.901534
20.893833
20.822
19.842613
18.999182
18.256047
15.87104
20.737873
20.751631
20.767091
20.687493
20.601555
19.85727
19.107612
18.476528
16.978185
20.718618
20.861381
20.86111
20.506444
19.813071
19.295046
17.251896
20.426689
20.428058
20.433341
20.889338
21.351642
21.801772
21.629841
21.084448
0.189943
0.343493
22.511758
19.351587
25.133555
21.016
20.614
19.405666
18.524667
59.297063
19.786667
21.799999
44.437108
44.880445
-40.618167
-55.562892
1,490,583,000
-0.007172
15
15.086298
20.893833
0.518451
21.930736
19.856931
0.574809
20.705351
21.85497
19.555732
21.844
19.384001
20.614
20.401556
20.087778
19.918222
20.571112
20.88489
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
-0.07735
75,499,500
0
TSLA
2017-05-25T00:00:00
21.122
21.131332
20.520666
20.734667
75,210,000
20.859733
20.921167
20.860187
19.92408
19.051938
18.324807
15.90029
20.814698
20.818971
20.821692
20.726993
20.64159
19.906867
19.160622
18.528914
17.019417
20.758703
20.883111
20.884187
20.556616
19.868935
19.351797
17.304145
20.612156
20.576763
20.489057
20.818459
21.300824
21.780436
21.667232
21.148062
0.204185
0.315631
20.966169
22.825728
23.228013
20.789333
20.614
19.459666
18.524667
55.800267
20.232
21.799999
56.760205
45.781741
1.853441
-43.239795
1,565,793,000
0.047458
16
15.092935
20.921167
0.515176
21.951518
19.890815
0.556095
20.745032
21.857222
19.632842
21.844
19.384001
20.614
20.591556
20.449778
20.218223
20.823111
20.964889
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
-0.019006
75,210,000
0
TSLA
2017-05-26T00:00:00
21.676001
21.699333
21.087334
21.152
117,033,000
20.861934
20.958067
20.912293
20.0082
19.107991
18.396907
15.933453
20.986959
20.974795
20.953124
20.813267
20.72116
19.976245
19.226816
18.591232
17.065751
20.907115
20.955
20.946942
20.625319
19.937989
19.418157
17.361614
21.054432
20.942424
20.757208
20.824104
21.278326
21.771135
21.708214
21.212022
0.25721
0.303947
20.426165
28.11923
21.471099
20.965667
20.614
19.55
18.524667
61.183804
20.232
21.799999
92.091918
64.429744
76.748487
-7.908082
1,682,826,000
0.074416
17
15.10418
20.958067
0.542168
22.042402
19.873731
0.561857
20.833696
21.95741
19.709982
21.844
19.384001
20.614
20.924666
20.718
20.314
21.328666
21.535332
21.26344
20.90428
20.614
20.32372
19.910441
19.384001
21.844
0
0.030974
117,033,000
0
TSLA
2017-05-30T00:00:00
22.34
22.418667
21.717333
21.733334
116,743,500
20.990067
20.998967
20.98448
20.106333
19.166569
18.46898
15.970183
21.257567
21.223014
21.16649
20.952061
20.845686
20.068941
19.308742
18.665465
17.118231
21.175855
21.086613
21.056765
20.716762
20.023042
19.496239
17.425361
21.731558
21.507977
21.210257
20.944536
21.296766
21.784984
21.759859
21.278617
0.348791
0.312916
20.925654
34.302695
19.539652
21.325334
20.901334
19.55
18.524667
59.088523
20.232
22.418667
96.402438
81.75152
165.149415
-3.597562
1,799,569,500
0.101956
18
15.116489
20.998967
0.613156
22.225278
19.772655
0.544429
20.977153
22.06601
19.888296
22.418667
19.384001
20.901334
21.487556
21.275778
20.875556
21.887778
22.099555
21.702486
21.259424
20.901334
20.543243
20.033419
19.384001
22.418667
0
0.073551
116,743,500
0
TSLA
2017-05-31T00:00:00
22.733999
22.859333
22.344
22.512667
149,451,000
21.150067
21.0727
21.057067
20.211787
19.230373
18.545153
16.00865
21.552853
21.497738
21.407645
21.114055
20.990941
20.173453
19.39888
18.74603
17.174109
21.492933
21.251854
21.191344
20.819808
20.116921
19.580694
17.492663
22.443753
22.173655
21.7771
21.180007
21.359884
21.824322
21.824801
21.349152
0.447999
0.339933
21.889554
37.509826
18.299956
21.545667
21.121667
19.545667
18.524667
60.110125
20.232
22.859333
95.229619
94.574658
210.622727
-4.770381
1,949,020,500
0.160036
19
15.133042
21.0727
0.724643
22.521987
19.623413
0.546381
21.144472
22.237234
20.05171
22.859333
19.384001
21.121667
22.158667
21.898666
21.457333
22.6
22.860001
22.039155
21.531756
21.121667
20.711578
20.127722
19.384001
22.859333
0
0.109587
149,451,000
0
TSLA
2017-06-01T00:00:00
22.691334
22.992001
22.486
22.933332
114,120,000
21.378467
21.170533
21.1376
20.331373
19.283502
18.619393
16.04691
21.780549
21.714756
21.605136
21.257444
21.12174
20.272194
19.485524
18.824155
17.229007
21.773164
21.40601
21.317057
20.917045
20.207999
19.662797
17.559157
22.948442
22.709057
22.312751
21.481505
21.456885
21.883897
21.900606
21.423144
0.517216
0.375389
22.92666
36.805085
17.15774
21.612
21.188001
19.558333
18.533
61.271376
20.232
22.992001
89.106276
93.579444
188.428269
-10.893724
1,834,900,500
0.196445
18
15.145562
21.170533
0.804309
22.779151
19.561916
0.552048
21.291792
22.395887
20.187697
22.992001
19.384001
21.188001
22.645777
22.432222
22.130444
22.947555
23.161111
22.140513
21.613745
21.188001
20.762257
20.156113
19.384001
22.992001
1
0.039849
0
114,120,000
TSLA
2017-06-02T00:00:00
22.656668
22.858667
22.395332
22.651333
83,853,000
21.557067
21.3185
21.220853
20.444493
19.335831
18.691773
16.085657
21.955773
21.886013
21.76691
21.384646
21.239812
20.365702
19.568975
18.900046
17.283013
22.005564
21.547546
21.433908
21.008233
20.296767
19.742743
17.624926
23.152329
23.014601
22.734326
21.805325
21.577355
21.95848
21.984014
21.500122
0.562787
0.412869
23.676962
34.671084
17.297518
21.612
21.188001
19.575667
18.550334
59.970851
20.232
22.992001
87.850259
90.728718
151.686351
-12.149741
1,751,047,500
0.265865
17
15.154693
21.3185
0.791126
22.900752
19.736248
0.559095
21.42178
22.539971
20.303589
22.992001
19.786667
21.389334
22.723111
22.454222
22.217111
22.960223
23.229112
22.235542
21.767563
21.389334
21.011104
20.472608
19.786667
22.992001
1
-0.019975
83,853,000
0
TSLA
2017-06-05T00:00:00
23.154667
23.229334
22.280666
22.566668
101,766,000
21.800334
21.4484
21.30952
20.56788
19.395885
18.770073
16.127017
22.195552
22.116677
21.980411
21.545557
21.387108
20.475074
19.663335
18.984296
17.341438
22.296037
21.722419
21.582663
21.114514
20.397263
19.831117
17.695264
23.266904
23.220067
23.093163
22.159157
21.724615
22.052653
22.078117
21.581767
0.631803
0.456656
24.790641
35.169986
15.33676
21.730667
21.306667
19.6235
18.550334
71.25475
20.232
23.229334
97.508887
91.488474
149.197852
-2.491113
1,852,813,500
0.251292
18
15.166479
21.4484
0.868918
23.186237
19.710564
0.568381
21.586817
22.723579
20.450055
23.229334
20.232
21.730667
22.636889
22.415111
22.173554
22.878446
23.100224
22.521963
22.084352
21.730667
21.376982
20.87343
20.232
23.229334
0
0.028975
101,766,000
0
TSLA
2017-06-06T00:00:00
23.523333
23.966
22.664667
22.98
166,302,000
22.083667
21.6006
21.389573
20.687467
19.470462
18.852153
16.17013
22.461108
22.372433
22.217783
21.725355
21.551433
20.594613
19.764914
19.074178
17.402949
22.609309
21.920032
21.752956
21.230414
20.50588
19.925241
17.76886
23.437516
23.420999
23.424043
22.534153
21.898224
22.166229
22.183848
21.668908
0.708085
0.506941
26.510286
38.245056
13.136914
22.163
21.675
19.680001
18.560334
72.868817
20.232
23.966
88.144963
91.168036
163.147452
-11.855037
2,019,115,500
0.306702
19
15.18655
21.6006
0.952789
23.506178
19.695023
0.637905
21.771247
23.047057
20.495437
23.966
20.232
22.099
22.888222
22.547111
21.939555
23.495778
23.83689
23.084776
22.539612
22.099
21.658388
21.031076
20.232
23.966
0
0.070682
166,302,000
0
TSLA
2017-06-07T00:00:00
23.976667
24.033333
23.676001
23.756001
140,970,000
22.4556
21.728567
21.498267
20.806707
19.548169
18.93886
16.215013
22.76422
22.664112
22.488381
21.93002
21.73799
20.727243
19.87575
19.171257
17.468359
22.953491
22.146324
21.951963
21.359402
20.624464
20.026717
17.846537
23.76344
23.698857
23.759936
22.937626
22.101099
22.300042
22.30273
21.76261
0.795944
0.564742
28.163043
36.815581
12.387032
22.276999
21.708667
20.162334
18.975334
86.049053
20.232
24.033333
98.509327
94.721059
177.335563
-1.490673
2,160,085,500
0.290489
20
15.204409
21.728567
1.08901
23.906587
19.550546
0.619524
21.981287
23.220335
20.742239
24.033333
20.232
22.132667
23.384666
22.803333
22.083334
24.104666
24.685999
23.136218
22.581224
22.132667
21.684109
21.045486
20.232
24.033333
0
0.105988
140,970,000
0
TSLA
2017-06-08T00:00:00
24.666668
24.793333
24.014668
24.25
135,922,500
22.854134
21.877834
21.655547
20.930107
19.630489
19.027027
16.264037
23.14471
23.028213
22.823502
22.178806
21.963273
20.88173
20.001827
19.280077
17.539984
23.355503
22.426143
22.195686
21.510773
20.759161
20.140138
17.930633
24.285521
24.137104
24.159389
23.392898
22.342423
22.459186
22.437922
21.864519
0.910752
0.633944
30.262253
41.856073
11.276962
22.940333
22.088667
20.255
18.989
86.659836
20.232
24.793333
97.223068
94.625786
193.086554
-2.776932
2,296,008,000
0.289296
21
15.222909
21.877834
1.2715
24.420833
19.334834
0.636762
22.237038
23.510562
20.963514
24.793333
20.232
22.512667
23.895334
23.757334
23.538001
24.114667
24.252666
23.716859
23.050904
22.512667
21.974429
21.208126
20.232
24.793333
0
0.135645
135,922,500
0
TSLA
2017-06-09T00:00:00
23.821333
25.124666
23.653334
24.961332
258,921,000
23.124067
21.9919
21.820507
21.036693
19.704987
19.108187
16.308197
23.280034
23.172416
22.977015
22.328127
22.1062
20.997009
20.10234
19.370003
17.602485
23.531358
22.611238
22.362285
21.624155
20.869447
20.235075
18.00583
24.500228
24.372713
24.382641
23.792522
22.585707
22.621184
22.575926
21.970151
0.922888
0.691733
31.374389
35.656365
13.244186
23.421
22.254333
20.512333
18.989
76.381797
20.232
25.124666
73.36149
89.697962
150.95674
-26.63851
2,037,087,000
0.168562
20
15.254814
21.9919
1.340078
24.672055
19.311745
0.711857
22.387923
23.811637
20.964209
25.124666
20.232
22.678333
24.491556
24.189779
23.712891
24.968445
25.270222
23.969997
23.255668
22.678333
22.100999
21.279031
20.232
25.124666
1
0.060324
0
258,921,000
TSLA
2017-06-12T00:00:00
23.934
24.299999
23.374666
23.865999
157,765,500
23.349867
22.1059
21.9556
21.144813
19.79656
19.18862
16.35366
23.410827
23.310886
23.124243
22.474115
22.2468
21.112185
20.203173
19.460379
17.665485
23.678618
22.7962
22.524862
21.737775
20.980736
20.330636
18.081708
24.467455
24.421684
24.476252
24.122555
22.826962
22.784344
22.715111
22.079042
0.930866
0.739559
31.80098
32.405469
14.782381
23.702666
22.455667
20.360333
18.989
77.239138
20.232
25.124666
75.664265
82.082941
115.852718
-24.335735
2,194,852,500
0.170544
21
15.274393
22.1059
1.405216
24.916332
19.295468
0.741905
22.535168
24.018978
21.051359
25.124666
20.232
22.678333
24.199778
23.274889
22.728445
24.746222
25.67111
23.969997
23.255668
22.678333
22.100999
21.279031
20.232
25.124666
0
0.095622
157,765,500
0
TSLA
2017-06-13T00:00:00
25.063334
25.066668
24.440666
24.507999
177,118,500
23.6222
22.306134
22.13896
21.275013
19.902293
19.276747
16.405323
23.741329
23.629513
23.422565
22.709499
22.463457
21.267132
20.331072
19.571329
17.739096
23.990158
23.077861
22.763918
21.891442
21.119336
20.446967
18.168372
24.605701
24.595682
24.672363
24.458151
23.092368
22.965755
22.865162
22.194717
1.016598
0.794967
32.855169
36.190869
13.196359
23.702666
22.678333
20.373333
18.989
86.128095
20.360001
25.124666
98.71276
82.579505
150.446253
-1.28724
2,371,971,000
0.247743
22
15.299121
22.306134
1.528085
25.362304
19.249963
0.788286
22.775946
24.352517
21.199375
25.124666
20.232
22.678333
23.869555
23.439111
22.944222
24.364444
24.794888
23.969997
23.255668
22.678333
22.100999
21.279031
20.232
25.124666
0
0.125324
177,118,500
0
TSLA
2017-06-14T00:00:00
25.377333
25.616667
25.087334
25.406
192,276,000
23.886534
22.5183
22.29736
21.384533
20.021787
19.367367
16.45888
24.068529
23.947298
23.723298
22.952029
22.687601
21.428316
20.463868
19.686299
17.815098
24.309273
23.370356
23.013024
22.052317
21.263416
20.567771
18.257645
24.962649
24.92086
24.980575
24.796021
23.378651
23.164913
23.026319
22.31701
1.097231
0.85542
34.223467
39.568007
12.491276
23.948667
22.924334
20.373333
18.989
85.894822
20.520666
25.616667
95.303491
89.893505
150.550178
-4.696509
2,564,247,000
0.248208
23
15.326684
22.5183
1.64675
25.8118
19.2248
0.793809
23.023697
24.611316
21.436078
25.616667
20.232
22.924334
24.856889
24.647111
24.230888
25.273112
25.48289
24.345886
23.559724
22.924334
22.288943
21.384319
20.232
25.616667
0
0.150093
0
192,276,000
TSLA
2017-06-15T00:00:00
25.022667
25.030666
24.432667
24.833332
156,397,500
24.119667
22.749067
22.431013
21.480053
20.133209
19.451647
16.51226
24.259357
24.14282
23.923201
23.140269
22.867221
21.569271
20.583837
19.79197
17.886815
24.515843
23.608867
23.222663
22.194989
21.395018
20.679757
18.342857
25.284733
25.170302
25.22245
25.08667
23.66541
23.368978
23.192124
22.443141
1.119608
0.908257
34.238346
36.028753
17.572794
23.948667
22.924334
20.511
18.989
80.212755
21.087334
25.616667
86.88549
93.633914
104.230949
-13.11451
2,407,849,500
0.3383
22
15.348205
22.749067
1.658702
26.06647
19.431663
0.817667
23.214075
24.849408
21.578742
25.616667
20.232
22.924334
25.360444
25.104222
24.831111
25.633555
25.889778
24.345886
23.559724
22.924334
22.288943
21.384319
20.232
25.616667
1
0.070519
156,397,500
0
TSLA
2017-06-16T00:00:00
24.76
25.200666
24.673332
25.198668
100,965,000
24.33
22.943534
22.559813
21.58192
20.241102
19.529507
16.565613
24.359486
24.255035
24.051939
23.287517
23.01282
21.694398
20.693736
19.890347
17.955205
24.632267
23.800384
23.401816
22.323615
21.516776
20.784873
18.424924
25.339563
25.249381
25.298002
25.312329
23.939058
23.569077
23.35761
22.570958
1.103427
0.947291
34.398881
35.835298
16.67608
24.140667
22.924334
20.614
18.989
75.01623
21.717333
25.616667
78.030439
86.739807
90.536965
-21.969561
2,306,884,500
0.282453
21
15.361671
22.943534
1.654876
26.253285
19.633782
0.811619
23.361306
24.984544
21.738068
25.616667
20.232
22.924334
24.828667
24.626667
24.230667
25.224667
25.426666
24.345886
23.559724
22.924334
22.288943
21.384319
20.232
25.616667
1
0.002132
0
100,965,000
TSLA
2017-06-19T00:00:00
24.653334
25.113333
24.52
25
98,239,500
24.479867
23.1401
22.679787
21.67672
20.347165
19.606393
16.61821
24.418255
24.327453
24.144462
23.411682
23.139013
21.810434
20.797936
19.984663
18.021853
24.691055
23.963222
23.562856
22.444062
21.632887
20.886334
18.505399
25.133326
25.163225
25.244608
25.461665
24.193991
23.76096
23.519563
22.699196
1.069666
0.971766
34.260056
33.748572
17.209849
24.495667
22.924334
20.614
19.014667
70.630211
22.280666
25.616667
71.123111
78.67968
72.39054
-28.876889
2,208,645,000
0.280207
20
15.374589
23.1401
1.609987
26.360074
19.920127
0.800952
23.484356
25.086261
21.882452
25.616667
20.232
22.924334
24.878
24.555333
24.350665
25.082667
25.405334
24.345886
23.559724
22.924334
22.288943
21.384319
20.232
25.616667
1
-0.056351
0
98,239,500
TSLA
2017-06-20T00:00:00
24.816
25.258667
24.648666
25.111334
111,580,500
24.609134
23.3464
22.83008
21.769653
20.454427
19.686213
16.675367
24.497804
24.416279
24.247775
23.539347
23.268012
21.9283
20.903674
20.080333
18.089457
24.75217
24.122832
23.72718
22.567171
21.750488
20.989495
18.586969
24.907388
25.01389
25.182922
25.545313
24.435984
23.946216
23.678364
22.827876
1.044002
0.986213
34.272322
33.147546
16.167497
24.495667
22.924334
20.614
19.014667
69.366253
22.280666
25.616667
75.9992
75.050917
66.597494
-24.0008
2,320,225,500
0.257315
21
15.389474
23.3464
1.542444
26.431289
20.261512
0.807429
23.61118
25.226037
21.996322
25.616667
20.232
22.924334
24.762222
24.411112
24.16889
25.004444
25.355555
24.345886
23.559724
22.924334
22.288943
21.384319
20.232
25.616667
0
-0.006071
0
111,580,500
TSLA
2017-06-21T00:00:00
25.093332
25.132668
24.534666
24.956667
73,848,000
24.7208
23.5882
22.988453
21.855
20.565707
19.768513
16.734907
24.61691
24.53938
24.377861
23.680619
23.408421
22.052419
21.013928
20.179601
18.159147
24.840206
24.289206
23.901276
22.697512
21.872564
21.096567
18.67073
24.866091
24.940324
25.163064
25.594562
24.668628
24.129446
23.835836
22.957527
1.03412
0.995795
34.052086
31.155375
16.341551
24.495667
22.924334
20.603
19.014667
71.408191
22.280666
25.616667
84.312517
77.144943
56.224404
-15.687483
2,394,073,500
0.303316
22
15.399589
23.5882
1.405696
26.399592
20.776808
0.814
23.752337
25.380337
22.124337
25.616667
20.360001
22.988334
24.907778
24.556889
24.297777
25.166889
25.517778
24.376094
23.60862
22.988334
22.368047
21.484927
20.360001
25.616667
0
0.036948
73,848,000
0
TSLA
2017-06-22T00:00:00
25.507334
25.666668
24.904667
25.199333
112,947,000
24.804867
23.8295
23.192453
21.953533
20.684836
19.8565
16.794833
24.794995
24.715371
24.551626
23.846684
23.569876
22.187905
21.132176
20.2851
18.232263
24.983212
24.471981
24.095036
22.84074
22.002607
21.210207
18.758018
25.079894
25.061556
25.219735
25.650997
24.898305
24.315216
23.995522
23.089121
1.047619
1.00616
34.380785
34.12093
15.096493
24.520667
22.949334
20.603
19.014667
73.797855
22.280666
25.666668
95.294326
85.202014
61.882677
-4.705674
2,507,020,500
0.303273
23
15.415678
23.8295
1.289886
26.409273
21.249727
0.835333
23.91948
25.590146
22.248813
25.666668
20.520666
23.093667
24.920222
24.707776
24.32222
25.305778
25.518223
24.452212
23.700895
23.093667
22.486439
21.621911
20.520666
25.666668
0
0.073545
112,947,000
0
TSLA
2017-06-23T00:00:00
25.563334
25.799334
25.290001
25.496668
96,687,000
24.979067
24.051567
23.38016
22.069013
20.80624
19.94418
16.855413
24.948662
24.869546
24.707273
24.002743
23.723219
22.320275
21.248785
20.38962
18.305209
25.121115
24.637108
24.277411
22.982301
22.130989
21.323213
18.845267
25.385299
25.289819
25.323424
25.714606
25.122604
24.501306
24.157231
23.222056
1.050724
1.015072
34.809599
33.701145
14.311593
25.116
23.015667
20.703667
19.014667
71.710125
22.664667
25.799334
92.471286
90.69271
57.745974
-7.528714
2,603,707,500
0.276108
24
15.429486
24.051567
1.176562
26.404691
21.698442
0.803952
24.076037
25.683942
22.468132
25.799334
21.087334
23.443334
25.359556
25.052444
24.597555
25.814445
26.121557
24.687302
23.99935
23.443334
22.887318
22.095702
21.087334
25.799334
0
0.104468
96,687,000
0
TSLA
2017-06-26T00:00:00
25.166
25.796667
24.873333
25.779333
99,061,500
25.102267
24.226067
23.55792
22.167
20.924098
20.02968
16.915457
24.99213
24.923447
24.777847
24.108494
23.834202
22.431872
21.35187
20.484202
18.373476
25.155103
24.743245
24.414784
23.103752
22.245719
21.426616
18.927959
25.513099
25.419793
25.37973
25.747026
25.328126
24.679722
24.314701
23.354071
1.009486
1.013955
34.334466
30.595589
17.151179
25.116
23.015667
20.8455
19.014667
64.729799
23.374666
25.799334
73.879584
87.215065
40.041091
-26.120416
2,504,646,000
0.2234
23
15.443041
24.226067
1.058582
26.343231
22.108903
0.776952
24.179843
25.733748
22.625938
25.799334
21.717333
23.758333
25.550889
25.302445
25.041557
25.811778
26.060222
24.835981
24.240009
23.758333
23.276657
22.590881
21.717333
25.799334
1
0.030384
0
99,061,500
TSLA
2017-06-27T00:00:00
24.158001
25.093332
24.134666
25.093332
104,946,000
25.011733
24.316967
23.69664
22.24824
21.029591
20.10356
16.971423
24.825304
24.784275
24.682486
24.112994
23.85911
22.499564
21.425715
20.55695
18.431033
24.983418
24.736762
24.460944
23.18183
22.330822
21.508365
19.000024
25.163509
25.189367
25.211255
25.675378
25.484513
24.833157
24.455955
23.480719
0.885263
0.988217
32.588179
27.542602
22.586603
24.967
23.015667
20.8455
19.014667
51.478906
23.374666
25.799334
32.306895
66.219255
6.257978
-67.693105
2,399,700,000
0.152095
22
15.455875
24.316967
0.961727
26.24042
22.393513
0.814191
24.177763
25.806144
22.549382
25.799334
22.280666
24.04
25.278667
24.760667
24.355333
25.684001
26.202001
24.968928
24.455203
24.04
23.624797
23.033661
22.280666
25.799334
1
-0.033109
0
104,946,000
TSLA
2017-06-28T00:00:00
24.749332
24.782667
24.167999
24.445333
94,537,500
24.948933
24.417733
23.87632
22.342893
21.140765
20.1835
17.02907
24.81011
24.777922
24.69277
24.170843
23.927588
22.58779
21.513179
20.639967
18.493902
24.935709
24.77794
24.54192
23.279912
22.42871
21.60036
19.077416
24.783099
24.915023
25.029484
25.56541
25.611867
24.973658
24.588523
23.604343
0.82502
0.955577
30.966627
25.859467
21.206331
24.967
23.015667
20.8455
19.014667
50.685217
23.374666
25.799334
56.695044
54.293841
6.856134
-43.304956
2,494,237,500
0.158254
23
15.468188
24.417733
0.890048
26.19783
22.637637
0.800476
24.232198
25.833151
22.631245
25.799334
22.280666
24.04
24.462
23.830667
23.503334
24.789333
25.420666
24.968928
24.455203
24.04
23.624797
23.033661
22.280666
25.799334
0
0.012769
94,537,500
0
TSLA
2017-06-29T00:00:00
24.049999
24.733334
23.606667
24.707333
123,315,000
24.851667
24.485667
24.011067
22.416533
21.232098
20.252153
17.08397
24.658088
24.645572
24.593882
24.159857
23.937005
22.645131
21.579937
20.707493
18.549187
24.772267
24.742917
24.55528
23.346858
22.505269
21.676924
19.147276
24.325155
24.518579
24.742951
25.372661
25.689082
25.088963
24.705649
23.722178
0.712632
0.906988
28.924699
23.080889
24.20615
24.703
23.079667
20.815
19.014667
51.942461
23.374666
25.799334
27.852605
38.951514
-13.43425
-72.147395
2,370,922,500
0.155849
22
15.482993
24.485667
0.798485
26.082638
22.888696
0.777
24.214846
25.768846
22.660846
25.799334
22.280666
24.04
24.566666
24.350665
23.951998
24.965333
25.181334
24.968928
24.455203
24.04
23.624797
23.033661
22.280666
25.799334
1
-0.048068
0
123,315,000
TSLA
2017-06-30T00:00:00
24.107332
24.451332
23.974667
24.247334
87,727,500
24.7864
24.5582
24.13048
22.495333
21.326213
20.321573
17.139037
24.547937
24.54771
24.519028
24.155082
23.950107
22.702473
21.646448
20.774816
18.604491
24.636933
24.706886
24.562685
23.413163
22.580933
21.753265
19.21716
24.022293
24.18247
24.451469
25.140452
25.72212
25.181688
24.80925
23.834459
0.621032
0.849797
27.028623
22.018066
23.09151
24.703
23.16
20.815
19.014667
51.486385
23.606667
25.799334
22.833639
35.793762
-15.08219
-77.166361
2,458,650,000
0.136462
23
15.493565
24.5582
0.680815
25.91983
23.196569
0.744952
24.204606
25.694511
22.714701
25.799334
22.280666
24.04
24.13
23.526666
23.003333
24.653333
25.256667
24.968928
24.455203
24.04
23.624797
23.033661
22.280666
25.799334
0
0.000156
0
87,727,500
TSLA
2017-07-03T00:00:00
23.507999
24.756666
23.433332
24.682667
94,581,000
24.671866
24.575867
24.20376
22.558027
21.40672
20.381933
17.18977
24.339949
24.358672
24.363485
24.096257
23.916099
22.734062
21.695436
20.828939
18.653283
24.404497
24.606866
24.514802
23.452876
22.638348
21.816362
19.280533
23.700848
23.809573
24.068372
24.858601
25.699603
25.24371
24.893807
23.938833
0.494378
0.778713
26.0419
19.353596
25.247396
24.616333
23.443334
20.701667
19.122666
35.328867
23.433332
25.799334
3.15583
17.947358
-29.581973
-96.84417
2,364,069,000
0.071189
22
15.504143
24.575867
0.646181
25.868229
23.283504
0.758571
24.138263
25.655406
22.62112
25.799334
22.664667
24.232
24.177777
23.904222
23.701111
24.380887
24.654442
25.059552
24.601891
24.232
23.86211
23.335486
22.664667
25.799334
1
-0.058613
0
94,581,000
TSLA
2017-07-05T00:00:00
21.806
23.149332
21.755333
23.146667
255,700,500
24.370866
24.49
24.1824
22.58344
21.465022
20.420527
17.230333
23.833159
23.89455
23.970026
23.888051
23.753783
22.697667
21.698346
20.848287
18.684653
23.88343
24.34307
24.330359
23.423385
22.648855
21.844561
19.326466
22.919485
23.122155
23.401
24.431589
25.584116
25.249836
24.942738
24.029111
0.253741
0.673719
26.801498
16.504828
35.623584
23.777333
23.758333
20.789834
19.263333
23.303082
21.755333
25.799334
1.252888
9.080786
-97.027962
-98.747112
2,108,368,500
-0.039766
21
15.526549
24.49
0.869069
26.228137
22.751863
0.844238
23.916143
25.604619
22.227666
25.799334
21.755333
23.777333
23.899333
23.041999
22.575999
24.365333
25.222666
24.844949
24.254525
23.777333
23.300141
22.620749
21.755333
25.799334
1
-0.108568
0
255,700,500
TSLA
2017-07-06T00:00:00
20.588667
21.386
20.42
21.150667
289,867,500
23.9204
24.3206
24.096587
22.576827
21.50672
20.446927
17.264497
23.184261
23.29348
23.449817
23.588107
23.510313
22.614961
21.669144
20.843146
18.703598
23.195757
23.971514
24.053918
23.345158
22.625793
21.847891
19.359882
21.697308
22.042687
22.437666
23.818826
25.361937
25.188712
24.94703
24.101681
-0.034793
0.532016
28.357654
14.666321
42.387399
23.109667
23.109667
21.113334
19.550667
20.640928
20.42
25.799334
3.13546
2.514726
-145.063264
-96.86454
1,818,501,000
-0.138612
20
15.54687
24.3206
1.229747
26.780094
21.861105
0.875762
23.59924
25.350764
21.847716
25.799334
20.42
23.109667
22.236888
21.324444
20.842889
22.718444
23.630887
24.529811
23.744428
23.109667
22.474905
21.571177
20.42
25.799334
1
-0.150736
0
289,867,500
TSLA
2017-07-07T00:00:00
20.881332
21.133333
20.492001
20.9
212,653,500
23.4578
24.131333
24.024187
22.580893
21.562311
20.468673
17.30069
22.723675
22.854908
23.054665
23.342037
23.308084
22.546976
21.648412
20.843902
18.725267
22.6432
23.643965
23.806591
23.278668
22.609336
21.856493
19.39587
20.629439
21.055983
21.517008
23.126735
25.067114
25.078765
24.915689
24.159181
-0.237109
0.378191
29.802656
13.89503
40.158275
23.108334
23.109667
21.333667
19.771
24.4196
20.42
25.799334
8.576013
4.321454
-133.342681
-91.423987
2,031,154,500
-0.150867
21
15.562535
24.131333
1.445968
27.023269
21.239397
0.883905
23.340392
25.108201
21.572582
25.799334
20.42
23.109667
20.798222
20.210445
19.832223
21.176444
21.764222
24.529811
23.744428
23.109667
22.474905
21.571177
20.42
25.799334
0
-0.086036
0
212,653,500
TSLA
2017-07-10T00:00:00
21.07
21.195999
20.208668
20.860001
207,313,500
23.008466
23.993766
23.96072
22.590787
21.616569
20.492053
17.337633
22.39294
22.530379
22.749332
23.135488
23.135923
22.489055
21.63319
20.848379
18.748598
22.209054
23.352409
23.579345
23.219417
22.59638
21.868401
19.433376
20.105805
20.433898
20.824841
22.430732
24.723679
24.934235
24.856463
24.203692
-0.377866
0.22698
31.306908
12.780694
39.239105
22.651
23.004001
21.400001
19.837334
26.62025
20.208668
25.799334
15.406608
9.03936
-123.544481
-84.593392
2,238,468,000
-0.029215
22
15.578256
23.993766
1.599717
27.193201
20.794332
0.912048
23.124164
24.948259
21.300069
25.799334
20.208668
23.004001
20.835555
20.537778
20.194223
21.17911
21.476888
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
0
-0.030287
207,313,500
0
TSLA
2017-07-11T00:00:00
21.814667
21.818666
20.953333
21.066668
173,391,000
22.673333
23.8878
23.90712
22.60832
21.68096
20.523693
17.377897
22.277285
22.40025
22.605538
23.015413
23.034288
22.462609
21.637966
20.867513
18.779106
21.992
23.144876
23.414264
23.188981
22.601593
21.894591
19.477924
20.348405
20.399722
20.537638
21.844036
24.371907
24.776095
24.782698
24.239379
-0.424436
0.096697
31.682371
16.944786
36.477941
22.495667
23.004001
21.400001
19.837334
31.799797
20.208668
25.799334
28.726435
17.569685
-90.336502
-71.273565
2,411,859,000
0.019431
23
15.593109
23.8878
1.672426
27.232651
20.542949
0.930286
22.99945
24.860021
21.138879
25.799334
20.208668
23.004001
20.824889
20.453779
19.837557
21.44111
21.81222
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
0
0.017529
173,391,000
0
TSLA
2017-07-12T00:00:00
21.968
22.206667
21.633333
22.026667
155,191,500
22.454333
23.733033
23.844907
22.61724
21.739947
20.564073
17.418587
22.215428
22.321659
22.507455
22.920194
22.952266
22.443212
21.646651
20.889305
18.810836
21.863757
22.962038
23.265101
23.163871
22.609147
21.923191
19.523596
21.000286
20.784894
20.55571
21.40736
24.027695
24.613418
24.700011
24.267848
-0.443854
-0.011413
31.447694
19.370101
34.733981
22.482667
23.004001
21.518667
19.965
30.758498
20.208668
25.799334
31.469108
25.200717
-70.895254
-68.530892
2,567,050,500
-0.032948
24
15.60667
23.733033
1.700895
27.134823
20.331243
0.928524
22.901217
24.758264
21.044169
25.799334
20.208668
23.004001
21.528889
21.239111
20.663555
22.104445
22.394222
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
0
0.058324
0
155,191,500
TSLA
2017-07-13T00:00:00
21.560667
22.106667
21.331333
22.007334
128,917,500
22.135466
23.5422
23.748267
22.623267
21.787227
20.598193
17.456727
22.084476
22.183297
22.361795
22.796601
22.84522
22.408603
21.644388
20.9026
18.838198
21.701273
22.755146
23.089391
23.122437
22.604429
21.942926
19.564811
21.514425
21.234393
20.706684
21.08562
23.689767
24.443547
24.606865
24.288462
-0.486503
-0.106431
31.473911
18.109227
35.008483
22.482667
23.004001
21.919
20.426333
25.681879
20.208668
25.799334
24.183153
28.126232
-76.380954
-75.816847
2,438,133,000
-0.059279
23
15.617173
23.5422
1.720694
26.983587
20.100813
0.929476
22.773545
24.632497
20.914593
25.799334
20.208668
23.004001
21.936
21.665333
21.362666
22.238667
22.509334
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
1
-0.007087
0
128,917,500
TSLA
2017-07-14T00:00:00
21.851999
21.894667
21.414667
21.546
84,378,000
21.915666
23.383667
23.63568
22.645613
21.831964
20.631787
17.497383
22.037981
22.123061
22.283365
22.710728
22.768818
22.386775
21.649852
20.921399
18.868186
21.649733
22.594174
22.943524
23.092191
22.606134
21.967753
19.608545
21.832711
21.61429
20.984269
20.883332
23.37648
24.277025
24.51016
24.303593
-0.491134
-0.183372
31.498255
17.355999
33.552354
22.482667
23.004001
21.992833
20.517
27.776428
20.208668
25.796667
29.408227
28.353496
-68.92696
-70.591773
2,522,511,000
-0.091471
24
15.624363
23.383667
1.723175
26.830016
19.937317
0.927381
22.685779
24.54054
20.831018
25.799334
20.208668
23.004001
21.666222
21.225778
20.890889
22.001111
22.441556
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
0
0.037021
84,378,000
0
TSLA
2017-07-17T00:00:00
21.304667
21.806667
20.896667
21.702667
148,153,500
21.6354
23.2109
23.535013
22.67776
21.869467
20.662493
17.53515
21.891318
21.974262
22.132796
22.582904
22.656191
22.344339
21.640768
20.928989
18.89243
21.538642
22.396174
22.764215
23.039605
22.592258
21.981078
19.646428
21.781064
21.718215
21.207252
20.729842
23.073917
24.107399
24.406459
24.312218
-0.532826
-0.253263
31.943215
15.935352
35.244231
21.679
23.004001
22.5145
21.055
27.286256
20.208668
25.093332
22.437544
25.342975
-77.51732
-77.562456
2,374,357,500
-0.070842
23
15.635841
23.2109
1.750914
26.712727
19.709073
0.929666
22.554244
24.413577
20.694912
25.799334
20.208668
23.004001
21.720444
21.546222
21.240445
22.026222
22.200444
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
1
-0.025451
0
148,153,500
TSLA
2017-07-18T00:00:00
21.882668
21.941999
21.044001
21.166668
95,605,500
21.472867
23.072367
23.45296
22.70428
21.914196
20.71066
17.577663
21.889588
21.957608
22.094315
22.519246
22.596689
22.326235
21.647134
20.947874
18.922183
21.5836
22.269676
22.637112
23.008425
22.592605
22.00524
19.689687
21.748299
21.768497
21.447191
20.665416
22.796806
23.945429
24.304753
24.317799
-0.513311
-0.305272
32.12208
15.869167
32.547369
21.207667
23.004001
22.837667
21.728999
35.902512
20.208668
24.782667
36.598164
29.481312
-59.881432
-63.401836
2,469,963,000
-0.021078
24
15.643976
23.072367
1.740357
26.553081
19.591652
0.920142
22.490285
24.330569
20.65
25.799334
20.208668
23.004001
21.336
20.865334
20.426001
21.775333
22.246
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
0
0.021263
95,605,500
0
TSLA
2017-07-19T00:00:00
21.684
22.110001
21.548
21.882
95,355,000
21.460667
22.915767
23.317787
22.728373
21.955938
20.756167
17.618073
21.84847
21.907861
22.031189
22.443315
22.526483
22.301049
21.648104
20.96245
18.949664
21.621988
22.137451
22.501038
22.968414
22.586547
22.024514
19.730546
21.709445
21.744847
21.605563
20.663877
22.535544
23.784332
24.204589
24.320177
-0.508019
-0.345822
31.991817
16.556959
30.951149
21.207667
23.004001
23.079166
21.747
30.036473
20.208668
24.756666
32.439155
30.491621
-47.717928
-67.560845
2,374,608,000
-0.020779
23
15.651811
22.915767
1.715945
26.347656
19.483877
0.915666
22.413496
24.244828
20.582163
25.799334
20.208668
23.004001
21.622889
21.303779
20.72489
22.201778
22.520888
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
1
-0.038904
0
95,355,000
TSLA
2017-07-20T00:00:00
21.994667
22.014668
21.613333
21.793333
77,493,000
21.601267
22.760833
23.18248
22.73992
21.983849
20.81196
17.656813
21.87771
21.923644
22.025571
22.402529
22.485574
22.289034
21.657224
20.98289
18.979962
21.719079
22.049727
22.399259
22.939641
22.587566
22.049038
19.774095
21.79679
21.802354
21.749689
20.747222
22.298643
23.627906
24.10932
24.321429
-0.473302
-0.371318
31.870857
15.955185
29.826207
21.207667
23.004001
23.1905
21.773
35.900491
20.208668
24.756666
39.270007
36.102442
-38.11072
-60.729993
2,452,101,000
-0.018693
24
15.658491
22.760833
1.647508
26.05585
19.465816
0.862714
22.373607
24.099035
20.648179
25.799334
20.208668
23.004001
21.780667
21.451333
21.218667
22.013334
22.342667
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
0
0.009849
77,493,000
0
TSLA
2017-07-21T00:00:00
21.893333
22.084
21.719999
21.964001
73,524,000
21.702467
22.580133
23.057307
22.74416
22.005804
20.864233
17.69581
21.880834
21.918133
22.005226
22.356238
22.440017
22.273516
21.663437
21.000919
19.008951
21.772182
21.967108
22.300094
22.906441
22.585184
22.070452
19.816249
21.897126
21.858744
21.844967
20.889308
22.084055
23.47259
24.016488
24.321652
-0.448791
-0.386812
31.623075
16.061192
28.803667
21.551667
23.004001
23.4365
22.019
34.903181
20.208668
24.756666
37.041914
36.250359
-30.641623
-62.958086
2,378,577,000
-0.044616
23
15.664715
22.580133
1.523977
25.628088
19.532178
0.854666
22.327867
24.0372
20.618534
25.799334
20.208668
23.004001
21.874222
21.733777
21.472888
22.135112
22.275557
24.479936
23.663699
23.004001
22.344302
21.40507
20.208668
25.799334
1
-0.048517
0
73,524,000
TSLA
2017-07-24T00:00:00
22.834667
22.893333
22.000668
22.016001
129,556,500
21.878934
22.4437
22.980293
22.770053
22.048044
20.9259
17.740497
22.071601
22.084776
22.132833
22.399732
22.470374
22.295522
21.694259
21.037231
19.047018
21.978037
21.991349
22.282968
22.909991
22.606997
22.10947
19.867382
22.239625
22.153683
22.088562
21.140591
21.919752
23.335474
23.935278
24.325127
-0.349381
-0.379326
29.974406
22.035219
26.15116
21.895
23.004001
23.4365
22.294333
45.613281
20.208668
23.149332
89.299532
55.203818
5.395751
-10.700468
2,508,133,500
-0.005474
24
15.677304
22.4437
1.355703
25.155105
19.732295
0.831571
22.376134
24.039276
20.712991
25.796667
20.208668
23.002667
21.899111
21.714222
21.53511
22.078222
22.263111
24.477899
23.662051
23.002667
22.343284
21.4045
20.208668
25.796667
0
0.001822
129,556,500
0
TSLA
2017-07-25T00:00:00
22.639999
23.040001
22.276667
23
104,838,000
21.961467
22.3174
22.89976
22.789773
22.0844
20.985313
17.786697
22.185281
22.185725
22.210858
22.421574
22.483423
22.309031
21.719147
21.068969
19.082769
22.116412
22.010044
22.256792
22.90489
22.622574
22.143413
19.916133
22.584212
22.458329
22.345965
21.428178
21.793649
23.211644
23.861677
24.331159
-0.283043
-0.36007
28.216327
21.836681
24.310782
21.968334
23.004001
23.5325
22.500334
56.761426
20.208668
23.040001
85.872326
70.737924
15.221913
-14.127674
2,403,295,500
0.005947
23
15.687182
22.3174
1.197129
24.711658
19.923142
0.760905
22.401264
23.923073
20.879455
25.093332
20.208668
22.651
22.576223
22.259112
21.683557
23.151778
23.468889
23.940551
23.22739
22.651
22.07461
21.253986
20.208668
25.093332
1
-0.055146
0
104,838,000
TSLA
2017-07-26T00:00:00
22.923332
23.033333
22.541332
22.690666
72,312,000
22.057
22.255666
22.824053
22.827067
22.12112
21.046833
17.835777
22.332891
22.319836
22.32047
22.467189
22.517262
22.333121
21.750836
21.105689
19.120984
22.291297
22.067752
22.258605
22.910128
22.644651
22.181789
19.967244
22.908382
22.778126
22.629777
21.741517
21.709507
23.104102
23.797857
24.340534
-0.205242
-0.329104
26.583824
20.81967
23.178544
21.968334
23.004001
23.71
22.500334
72.30571
20.208668
23.040001
95.879372
90.35041
27.052097
-4.120628
2,475,607,500
0.057717
24
15.694256
22.255666
1.126998
24.509662
20.001671
0.697048
22.450985
23.84508
21.056889
24.782667
20.208668
22.495667
22.652222
22.264444
21.888888
23.027778
23.415557
23.703203
23.035399
22.495667
21.955936
21.187504
20.208668
24.782667
0
-0.003579
72,312,000
0
TSLA
2017-07-27T00:00:00
22.297333
23.166668
21.752666
23.066668
124,536,000
22.130667
22.133066
22.712213
22.850333
22.140738
21.102333
17.88028
22.325779
22.315744
22.31691
22.451747
22.500344
22.331718
21.765218
21.129286
19.152589
22.334994
22.07172
22.218088
22.889354
22.649289
22.206552
20.011638
22.917515
22.844979
22.742514
21.998708
21.641791
22.999652
23.73591
24.350017
-0.191884
-0.30166
26.112337
18.196663
27.285331
22.031668
23.004001
23.71
22.500334
62.71856
20.208668
23.166668
70.610713
84.120804
12.331718
-29.389287
2,351,071,500
0.015803
23
15.705355
22.133066
0.962866
24.058799
20.207334
0.752238
22.436351
23.940827
20.931875
24.756666
20.208668
22.482667
22.832666
22.631999
22.340665
23.123999
23.324666
23.683339
23.019331
22.482667
21.946003
21.181939
20.208668
24.756666
1
-0.059471
0
124,536,000
TSLA
2017-07-28T00:00:00
22.337999
22.639999
22.167334
22.459333
73,206,000
22.179267
22.047466
22.58544
22.888947
22.164169
21.159987
17.92527
22.328223
22.319791
22.320155
22.441406
22.487856
22.331964
21.780291
21.153221
19.184285
22.372691
22.091238
22.189302
22.869263
22.65448
22.23102
20.055993
22.725335
22.766314
22.756259
22.201336
21.590383
22.897513
23.675477
24.359307
-0.175988
-0.276526
25.674527
17.407179
26.101525
22.105334
23.004001
23.71
22.500334
61.700288
20.896667
23.166668
63.494783
76.661623
15.249694
-36.505217
2,424,277,500
0.018306
24
15.711902
22.047466
0.85335
23.754167
20.340765
0.715476
22.426984
23.857937
20.996032
24.756666
20.208668
22.482667
22.405556
21.644444
20.991554
23.058445
23.819557
23.683339
23.019331
22.482667
21.946003
21.181939
20.208668
24.756666
0
-0.006961
0
73,206,000
TSLA
2017-07-31T00:00:00
21.564667
22.766001
21.402666
22.366667
128,026,500
22.205267
21.920333
22.425493
22.902827
22.18784
21.211053
17.965923
22.175512
22.182495
22.203926
22.361703
22.416841
22.301874
21.774617
21.161368
19.20797
22.260945
22.045257
22.110781
22.81733
22.638703
22.239034
20.092206
22.258293
22.397301
22.55668
22.290062
21.531423
22.783895
23.607596
24.364929
-0.223219
-0.265864
26.113977
15.339868
29.662782
22.284667
23.004001
23.735001
22.525334
47.7053
20.896667
23.166668
29.427275
54.510923
-1.152255
-70.572725
2,296,251,000
-0.003511
23
15.721989
21.920333
0.707208
23.33475
20.505917
0.751048
22.344859
23.846954
20.842763
24.756666
20.208668
22.482667
22.381777
22.123556
21.909112
22.596221
22.854443
23.683339
23.019331
22.482667
21.946003
21.181939
20.208668
24.756666
1
-0.06203
0
128,026,500
TSLA
2017-08-01T00:00:00
21.304667
21.629999
21.075333
21.533333
124,546,500
22.147466
21.810167
22.27104
22.91448
22.20168
21.260833
18.0057
22.001343
22.02289
22.065578
22.265609
22.33129
22.262768
21.76225
21.164206
19.228833
22.0972
21.986622
22.024564
22.754657
22.615462
22.240888
20.125427
21.6956
21.90928
22.217333
22.27418
21.46126
22.655876
23.52936
24.365905
-0.27842
-0.268376
26.833088
14.581145
31.114541
22.121
23.002667
24.065834
22.591667
44.028324
20.896667
23.166668
17.973522
36.965193
-22.028541
-82.026478
2,171,704,500
0.019163
22
15.731332
21.810167
0.612087
23.03434
20.585993
0.749714
22.245793
23.745222
20.746364
23.166668
20.208668
21.687668
21.911111
21.056222
20.547777
22.419556
23.274446
22.46858
22.036712
21.687668
21.338624
20.84168
20.208668
23.166668
1
-0.108805
0
124,546,500
TSLA
2017-08-02T00:00:00
21.726
21.808001
20.747999
21.262667
196,372,500
22.151666
21.806167
22.17376
22.9352
22.223413
21.315633
18.048827
21.946274
21.96891
22.013335
22.216553
22.284729
22.241718
21.761296
21.17533
19.25368
22.020569
21.978606
21.982638
22.70805
22.602944
22.250099
20.162445
21.377341
21.552268
21.89773
22.217843
21.396045
22.52406
23.446014
24.364082
-0.284885
-0.271677
27.79423
13.234006
31.092916
21.957334
22.651
24.065834
22.591667
51.484669
20.747999
23.166668
40.435493
29.278763
-17.066659
-59.564507
2,368,077,000
0.169146
23
15.74711
21.806167
0.612377
23.03092
20.581413
0.770048
22.196289
23.736384
20.656193
23.166668
20.208668
21.687668
21.336666
21.043333
20.782
21.598
21.891333
22.46858
22.036712
21.687668
21.338624
20.84168
20.208668
23.166668
0
-0.048252
196,372,500
0
TSLA
2017-08-03T00:00:00
23.139334
23.333332
22.876667
23.021999
203,025,000
22.266133
21.9337
22.10936
22.99284
22.265049
21.382913
18.09987
22.184886
22.181714
22.186566
22.300442
22.350468
22.276919
21.79756
21.214222
19.292343
22.200145
22.105574
22.056913
22.716055
22.627047
22.286212
20.213097
21.735264
21.750026
21.929861
22.249017
21.380206
22.414275
23.372582
24.364976
-0.173959
-0.252134
26.240287
23.939591
27.016866
22.040666
22.495667
23.991333
22.591667
59.62133
20.747999
23.333332
92.496195
50.301737
67.896673
-7.503805
2,571,102,000
0.258803
24
15.76717
21.9337
0.611075
23.155849
20.71155
0.850572
22.286103
23.987246
20.584959
23.333332
20.208668
21.771
21.427333
21.046666
20.367332
22.106667
22.487335
22.595911
22.13971
21.771
21.40229
20.877346
20.208668
23.333332
0
0.003761
203,025,000
0
TSLA
2017-08-04T00:00:00
23.794001
23.818001
22.886667
23.133333
139,033,500
22.4562
22.079333
22.09912
23.055093
22.310729
21.448853
18.152473
22.506709
22.474857
22.433864
22.43622
22.461509
22.336412
21.850098
21.265306
19.337136
22.477939
22.282746
22.1865
22.747473
22.667283
22.333956
20.269755
22.636749
22.404621
22.301676
22.397299
21.42884
22.337166
23.314337
24.37074
-0.032845
-0.208276
24.518598
26.064459
24.973955
22.283
22.482667
23.991333
22.591667
68.311099
20.747999
23.818001
99.218236
77.383308
88.510038
-0.781764
2,710,135,500
0.300379
25
15.782059
22.079333
0.68916
23.457654
20.701013
0.848857
22.429712
24.127427
20.731997
23.818001
20.208668
22.013334
23.116444
22.899556
22.659779
23.356222
23.573109
22.966198
22.439236
22.013334
21.587433
20.981065
20.208668
23.818001
0
0.048213
139,033,500
0