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
2017-08-07T00:00:00
23.677999
23.965334
23.516666
23.823334
94,867,500
22.540533
22.209733
22.081947
23.106213
22.357538
21.515147
18.20301
22.740967
22.69361
22.625269
22.549109
22.555085
22.389024
21.8982
21.313082
19.380329
22.700085
22.435
22.307953
22.771901
22.703264
22.378098
20.324735
23.537282
23.167569
22.805027
22.618732
21.531435
22.28825
23.267521
24.380159
0.068835
-0.152854
23.091979
26.320151
24.031209
22.356667
22.482667
23.891334
22.591667
64.169191
20.747999
23.965334
91.069178
94.261203
100.403964
-8.930822
2,615,268,000
0.239584
24
15.79204
22.209733
0.733441
23.676616
20.74285
0.816762
22.548596
24.182121
20.915072
23.965334
20.747999
22.356667
23.499556
23.181112
22.568223
24.112445
24.43089
23.206043
22.736312
22.356667
21.977021
21.436509
20.747999
23.965334
1
-0.014021
0
94,867,500
TSLA
2017-08-08T00:00:00
24.348
24.572001
23.826668
23.835333
111,747,000
22.711333
22.3364
22.115547
23.159653
22.410533
21.583927
18.258383
23.062374
22.994408
22.890305
22.712645
22.693001
22.465846
21.962669
21.37318
19.429758
23.028715
22.638644
22.482265
22.820599
22.755644
22.434194
20.38588
24.291669
23.925439
23.399551
22.925555
21.698397
22.277882
23.238119
24.39533
0.201162
-0.082051
22.438341
29.43287
22.230459
22.66
22.482667
23.9315
22.591667
69.569039
20.747999
24.572001
94.142237
94.809884
128.361905
-5.857763
2,727,015,000
0.191953
25
15.804761
22.3364
0.868029
24.072458
20.600342
0.840477
22.719968
24.400922
21.039015
24.572001
20.747999
22.66
23.72
23.474666
23.271332
23.923333
24.168667
23.669536
23.111232
22.66
22.208768
21.566335
20.747999
24.572001
0
0.032839
111,747,000
0
TSLA
2017-08-09T00:00:00
24.235332
24.666668
23.93
24.066668
103,381,500
22.842533
22.449767
22.21272
23.19756
22.459867
21.651947
18.312863
23.296965
23.220031
23.097232
22.851071
22.811642
22.535238
22.022476
21.429856
19.477575
23.305806
22.819495
22.645325
22.862782
22.803665
22.486697
20.445352
24.666995
24.452133
23.955533
23.25234
21.913679
22.299073
23.222862
24.41501
0.293557
-0.006929
21.931412
28.398975
20.844389
22.707334
22.437668
24.029833
22.591667
66.952471
20.747999
24.666668
88.992807
91.401407
122.310412
-11.007193
2,623,633,500
0.177347
24
15.816341
22.449767
0.960515
24.370797
20.528737
0.864429
22.864289
24.593147
21.13543
24.666668
20.747999
22.707334
24.248889
23.925778
23.503557
24.671111
24.994222
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
1
-0.02726
103,381,500
0
TSLA
2017-08-10T00:00:00
23.693333
24.443333
23.643999
24.106667
106,393,500
22.982133
22.5564
22.336907
23.216747
22.496853
21.714267
18.363743
23.376239
23.306086
23.18894
22.92764
22.879465
22.580653
22.066446
21.474677
19.519523
23.460497
22.93793
22.759218
22.882224
22.836125
22.52712
20.498889
24.596607
24.558689
24.301625
23.523657
22.14449
22.337508
23.214591
24.436389
0.319364
0.05833
21.046478
26.470391
21.858668
22.707334
22.437668
23.767833
22.591667
62.767155
20.747999
24.666668
75.161583
86.098876
94.257407
-24.838417
2,517,240,000
0.161333
23
15.82746
22.5564
0.974888
24.506177
20.606623
0.895524
22.943245
24.734294
21.152197
24.666668
20.747999
22.707334
24.277334
23.887999
23.540666
24.624667
25.014001
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
1
-0.078508
0
106,393,500
TSLA
2017-08-11T00:00:00
23.858
24.084
23.574667
23.798
65,487,000
23.134133
22.6567
22.455973
23.24008
22.539253
21.785727
18.415587
23.472591
23.406434
23.291872
23.012218
22.954737
22.630745
22.113592
21.521872
19.562692
23.619745
23.061892
22.876225
22.907371
22.871944
22.56957
20.553558
24.340244
24.418193
24.451863
23.752853
22.379597
22.391003
23.213835
24.459601
0.34908
0.11648
20.123384
25.291773
21.491493
22.707334
22.437668
23.109667
22.591667
58.157075
20.747999
24.666668
79.363703
81.172698
83.283536
-20.636297
2,582,727,000
0.135332
24
15.834431
22.6567
1.001434
24.659567
20.653832
0.860477
23.030365
24.751318
21.309411
24.666668
20.747999
22.707334
23.926888
23.410444
23.127555
24.209777
24.726222
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
0
-0.021933
65,487,000
0
TSLA
2017-08-14T00:00:00
24.253332
24.510668
24.173332
24.308666
67,788,000
23.403
22.804133
22.583307
23.272013
22.588293
21.858253
18.46944
23.628739
23.560415
23.439789
23.125047
23.054628
22.694376
22.169901
21.57596
19.609365
23.823236
23.213952
23.014484
22.947107
22.917052
22.618434
20.611645
24.17609
24.297953
24.510917
23.978127
22.617192
22.460622
23.223412
24.485869
0.39992
0.173168
19.785144
27.612002
20.247387
22.707334
22.437668
23.109
22.591667
62.461375
20.747999
24.666668
89.452137
81.325808
107.829552
-10.547863
2,650,515,000
0.131008
25
15.84199
22.804133
1.008935
24.822002
20.786264
0.852572
23.146838
24.851982
21.441694
24.666668
20.747999
22.707334
23.838889
23.593778
23.329556
24.103111
24.348221
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
0
0.026549
0
67,788,000
TSLA
2017-08-15T00:00:00
24.155333
24.365999
23.958
24.346666
46,276,500
23.688066
22.917766
22.676933
23.292027
22.631191
21.929953
18.522213
23.734058
23.668582
23.549873
23.218709
23.139298
22.751669
22.222149
21.627037
19.654598
23.960024
23.342638
23.135409
22.981747
22.95829
22.663921
20.668221
24.133663
24.215528
24.505191
24.180673
22.846442
22.538964
23.239495
24.5143
0.427376
0.224009
19.131452
26.576296
21.467571
23.771667
22.707334
22.8275
22.591667
59.79644
20.747999
24.666668
86.951299
85.255713
89.14452
-13.048701
2,604,238,500
0.094511
24
15.847082
22.917766
1.027501
24.972769
20.862764
0.846572
23.242885
24.936028
21.549741
24.666668
20.747999
22.707334
24.312444
24.11422
23.975108
24.451556
24.64978
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
1
-0.032132
0
46,276,500
TSLA
2017-08-16T00:00:00
24.194
24.433332
24.167999
24.200001
51,207,000
23.934866
23.043266
22.765973
23.30544
22.666818
21.996453
18.576527
23.826046
23.764113
23.648969
23.307372
23.220429
22.808231
22.27404
21.677868
19.699766
24.052012
23.464184
23.252106
23.017118
22.999416
22.708753
20.724657
24.188409
24.191253
24.466538
24.364057
23.065786
22.624709
23.259723
24.544653
0.447102
0.268628
18.611814
26.513195
20.892529
23.776668
22.707334
22.749834
22.591667
66.635483
20.747999
24.666668
87.938054
88.11383
87.419573
-12.061946
2,655,445,500
0.100342
25
15.852736
23.043266
1.02215
25.087566
20.998967
0.765429
23.333467
24.864325
21.80261
24.666668
20.747999
22.707334
24.159777
23.953555
23.751778
24.361554
24.567776
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
0
0.017856
0
51,207,000
TSLA
2017-08-17T00:00:00
23.461332
24.219999
23.439333
24.080667
75,415,500
23.967066
23.1166
22.842
23.295133
22.696178
22.05092
18.627923
23.753104
23.709062
23.620102
23.321368
23.23896
22.833842
22.305284
21.713184
19.737195
23.965915
23.504
23.305596
23.023232
23.020325
22.737761
20.773262
24.020345
24.034086
24.26751
24.461731
23.251665
22.704279
23.273999
24.573487
0.399015
0.294705
17.534557
24.526386
26.321423
24.053
22.707334
22.743334
22.591667
58.786102
20.747999
24.666668
69.241197
81.37685
42.029751
-30.758803
2,580,030,000
0.033058
24
15.860318
23.1166
0.995217
25.107033
21.126166
0.787429
23.345645
24.920503
21.770787
24.666668
20.747999
22.707334
24.265111
24.096889
23.999777
24.362222
24.530444
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
1
-0.039493
0
75,415,500
TSLA
2017-08-18T00:00:00
23.164
23.6
23.053333
23.527332
81,123,000
23.904066
23.180133
22.89448
23.26508
22.728569
22.097593
18.680147
23.635283
23.60996
23.549932
23.307062
23.233194
22.84679
22.327882
21.741913
19.771293
23.819902
23.508514
23.330365
23.018089
23.032636
22.759802
20.818397
23.642483
23.737659
23.955191
24.449413
23.399641
22.773258
23.279439
24.599359
0.333075
0.302379
17.035643
23.214502
28.690342
23.860001
22.707334
22.743334
22.591667
63.515481
20.747999
24.666668
61.6536
72.944284
5.906981
-38.3464
2,498,907,000
0.011607
23
15.868139
23.180133
0.952664
25.085461
21.274805
0.729095
23.328345
24.786536
21.870154
24.666668
20.747999
22.707334
23.706888
23.193777
22.926222
23.974443
24.487555
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
1
-0.088329
0
81,123,000
TSLA
2017-08-21T00:00:00
22.524
23.054667
22.123333
23.054667
97,431,000
23.788666
23.1646
22.943253
23.239133
22.766258
22.137913
18.730093
23.413026
23.412512
23.392097
23.235875
23.17864
22.834131
22.333043
21.7574
19.798683
23.568981
23.446025
23.301866
22.989027
23.027252
22.768246
20.856644
23.054308
23.240022
23.511847
24.291246
23.497249
22.822923
23.270677
24.619379
0.226562
0.287216
17.587081
20.920435
34.686318
23.395
22.707334
22.743334
22.591667
59.682371
20.747999
24.666668
45.321539
58.738779
-45.467951
-54.678461
2,401,476,000
-0.049232
22
15.876688
23.1646
0.961089
25.086777
21.242422
0.76381
23.251741
24.779361
21.724122
24.666668
20.747999
22.707334
23.272444
22.944888
22.725777
23.491556
23.819112
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
1
-0.129642
0
97,431,000
TSLA
2017-08-22T00:00:00
22.756666
22.816
22.491333
22.742001
64,830,000
23.629533
23.170433
22.978213
23.215586
22.795591
22.1802
18.781403
23.281754
23.293268
23.294338
23.19231
23.146181
22.831093
22.344191
21.777187
19.828115
23.381345
23.407174
23.287513
22.970107
23.027
22.780498
20.896709
22.601871
22.809283
23.105257
24.05308
23.557464
22.861816
23.252005
24.634244
0.15909
0.261591
18.099131
20.248165
33.571688
23.317
22.707334
22.3415
22.591667
58.437018
22.123333
24.666668
24.901683
43.958941
-36.469225
-75.098317
2,466,306,000
-0.027426
23
15.882563
23.170433
0.958087
25.086606
21.25426
0.711286
23.204591
24.627163
21.782019
24.666668
20.747999
22.707334
22.567333
22.08
21.636
23.011333
23.498667
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
0
-0.064317
64,830,000
0
TSLA
2017-08-23T00:00:00
23.518
23.566
22.553333
22.599333
74,317,500
23.5578
23.200166
23.051573
23.18468
22.836107
22.229847
18.835473
23.329003
23.334128
23.328748
23.221918
23.174782
22.858031
22.375081
21.811659
19.864831
23.361066
23.440276
23.329036
22.981966
23.046011
22.806989
20.94384
22.617323
22.711151
22.918818
23.83561
23.608339
22.905291
23.233689
24.64678
0.165147
0.242302
17.422147
25.490954
30.300974
23.317
22.707334
22.105834
22.591667
53.470178
22.123333
24.666668
54.836138
41.686453
-0.096614
-45.163862
2,540,623,500
-0.013946
24
15.89003
23.200166
0.959241
25.118649
21.281684
0.66881
23.234439
24.572059
21.89682
24.666668
20.747999
22.707334
22.688
22.559999
22.363333
22.884666
23.012667
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
0
-0.008142
74,317,500
0
TSLA
2017-08-24T00:00:00
23.528667
23.777332
23.316
23.501333
68,770,500
23.541333
23.261733
23.112933
23.147706
22.864258
22.26612
18.888713
23.368936
23.369499
23.359504
23.249805
23.202004
22.88433
22.405438
21.845659
19.901287
23.35577
23.471562
23.365735
22.995456
23.064236
22.832708
20.990538
22.936385
22.883446
22.91502
23.659573
23.652967
22.953823
23.217092
24.656987
0.168862
0.227614
16.50053
26.417802
28.918742
23.317
22.707334
22.105834
22.793
47.243006
22.123333
24.666668
55.25558
44.9978
20.077132
-44.74442
2,609,394,000
-0.002568
25
15.896936
23.261733
0.937514
25.136762
21.386705
0.635238
23.262461
24.532938
21.991985
24.666668
20.747999
22.707334
23.212444
22.858889
22.199778
23.871555
24.225111
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
0
0.039928
68,770,500
0
TSLA
2017-08-25T00:00:00
23.203333
23.712667
23.153334
23.615999
52,260,000
23.475866
23.305
23.165333
23.11132
22.884551
22.295687
18.93975
23.335815
23.339287
23.335478
23.24558
23.202106
22.89684
22.426436
21.872544
19.934143
23.294315
23.466
23.372689
22.997637
23.073159
22.851267
21.03347
23.233346
23.08609
22.953981
23.509065
23.684565
23.002409
23.199353
24.663784
0.143896
0.21087
15.851748
24.932768
28.927928
23.278333
22.707334
22.105834
23.004001
45.273503
22.123333
24.666668
42.463928
50.851882
2.811602
-57.536072
2,557,134,000
-0.01416
24
15.901953
23.305
0.912268
25.129535
21.480464
0.643143
23.25683
24.543116
21.970544
24.666668
20.747999
22.707334
23.540667
23.304001
23.079334
23.765333
24.001999
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
1
-0.019172
0
52,260,000
TSLA
2017-08-28T00:00:00
23.044001
23.156668
22.648001
23.152
56,460,000
23.354933
23.378966
23.173706
23.077
22.904604
22.32946
18.991617
23.277453
23.285598
23.290635
23.227255
23.189944
22.902611
22.442687
21.895741
19.965087
23.215794
23.441143
23.363356
22.994997
23.077355
22.866085
21.074308
23.309618
23.198674
22.981174
23.37796
23.702848
23.048624
23.179798
24.666824
0.109985
0.190693
15.858925
23.519163
32.447012
23.278333
22.707334
22.277834
23.004001
35.545389
22.123333
24.666668
36.199229
44.639579
-31.154448
-63.800771
2,500,674,000
0.053918
23
15.907246
23.378966
0.818932
25.016831
21.741102
0.618952
23.23656
24.474465
21.998656
24.666668
20.747999
22.707334
23.356445
23.000222
22.797111
23.559556
23.915778
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
1
-0.069606
0
56,460,000
TSLA
2017-08-29T00:00:00
23.157333
23.27
22.583332
22.632
61,105,500
23.255133
23.4716
23.1944
23.04708
22.924649
22.3619
19.04562
23.253429
23.262277
23.270127
23.220898
23.187436
22.9126
22.461494
21.920723
19.99685
23.179867
23.420035
23.362096
22.998148
23.084006
22.882479
21.115758
23.247966
23.23332
23.027605
23.265086
23.714579
23.094823
23.16117
24.667039
0.091204
0.170795
15.685201
23.026761
30.169285
23.171666
22.707334
22.449501
23.004001
38.052323
22.123333
24.510668
43.311914
40.658357
-33.36031
-56.688086
2,561,779,500
0.090252
24
15.913058
23.4716
0.661622
24.794844
22.148355
0.615381
23.229015
24.459777
21.998253
24.666668
20.747999
22.707334
22.949556
22.742445
22.440889
23.251112
23.458223
23.741862
23.169736
22.707334
22.244931
21.586594
20.747999
24.666668
0
-0.012379
61,105,500
0
TSLA
2017-08-30T00:00:00
23.545334
23.564667
23.133333
23.311333
51,193,500
23.190267
23.562566
23.21928
23.021666
22.957804
22.39566
19.100493
23.31181
23.313742
23.312467
23.250392
23.214967
22.937413
22.490016
21.952893
20.032159
23.23263
23.427057
23.389091
23.017687
23.10034
22.905913
21.160531
23.280074
23.298386
23.161225
23.193142
23.731944
23.146754
23.148763
24.66638
0.106402
0.157917
15.058199
25.079889
28.801575
22.950333
22.707334
22.486167
23.004001
48.301728
22.123333
24.510668
59.564367
46.358503
-10.429515
-40.435633
2,612,973,000
0.02669
25
15.91818
23.562566
0.518599
24.599765
22.525368
0.589095
23.259141
24.437331
22.08095
24.666668
22.123333
23.395
23.003555
22.73711
22.316887
23.423779
23.690224
24.066441
23.695114
23.395
23.094887
22.667607
22.123333
24.666668
0
0.036611
51,193,500
0
TSLA
2017-08-31T00:00:00
23.726667
23.896
23.521334
23.57
61,092,000
23.2168
23.591933
23.276453
22.994333
22.992373
22.424667
19.158643
23.394781
23.38882
23.37619
23.29369
23.254328
22.968365
22.522559
21.988018
20.06892
23.330158
23.442686
23.428121
23.045334
23.120573
22.93227
21.206563
23.457455
23.432482
23.344892
23.175491
23.756706
23.205304
23.145182
24.665697
0.131562
0.152646
13.986159
27.6573
27.629856
23.009666
22.707334
22.486167
23.004001
48.498715
22.123333
24.510668
67.160015
56.678765
10.438434
-32.839985
2,674,065,000
0.013051
26
15.924428
23.591933
0.509928
24.61179
22.572077
0.579476
23.303667
24.462619
22.144715
24.666668
22.123333
23.395
23.414445
23.264222
22.983111
23.695556
23.845778
24.066441
23.695114
23.395
23.094887
22.667607
22.123333
24.666668
0
0.078315
61,092,000
0
TSLA
2017-09-01T00:00:00
23.693333
23.839333
23.579332
23.741333
45,742,500
23.269733
23.5869
23.330667
22.958053
23.036187
22.455793
19.215853
23.454492
23.444186
23.424981
23.330021
23.288098
22.996795
22.553369
22.021786
20.104984
23.4168
23.452343
23.460189
23.072746
23.139019
22.957392
21.251684
23.661514
23.591295
23.506634
23.20411
23.783291
23.266437
23.149734
24.665009
0.147116
0.15154
12.990694
26.841237
26.814603
23.193666
22.707334
22.517834
23.004001
43.020949
22.123333
24.433332
67.96537
64.896584
9.557476
-32.03463
2,628,322,500
-0.081793
25
15.92908
23.5869
0.508323
24.603546
22.570254
0.551429
23.340778
24.443635
22.237921
24.666668
22.123333
23.395
23.714667
23.533334
23.340001
23.908
24.089333
24.066441
23.695114
23.395
23.094887
22.667607
22.123333
24.666668
1
0.013581
0
45,742,500
TSLA
2017-09-05T00:00:00
23.306
23.699333
23.059334
23.586666
57,526,500
23.347933
23.5683
23.40032
22.912906
23.068658
22.49096
19.271073
23.424793
23.419061
23.406676
23.327837
23.289475
23.00892
22.573175
22.047216
20.136835
23.423394
23.42559
23.458291
23.086391
23.146119
22.974227
21.292382
23.677933
23.627855
23.559538
23.240481
23.799391
23.320985
23.157792
24.663022
0.126727
0.146577
12.816045
24.894082
30.763522
23.224667
22.707334
22.554667
23.004001
40.127105
22.123333
24.433332
51.197708
62.107698
-21.018899
-48.802292
2,570,796,000
-0.074359
24
15.934631
23.5683
0.511609
24.591519
22.545081
0.568
23.337466
24.473466
22.201466
24.666668
22.123333
23.395
23.703999
23.568666
23.443999
23.828666
23.963999
24.066441
23.695114
23.395
23.094887
22.667607
22.123333
24.666668
1
-0.041835
0
57,526,500
TSLA
2017-09-06T00:00:00
22.968666
23.398666
22.770666
23.299999
61,371,000
23.369133
23.499333
23.46688
22.86896
23.098613
22.51798
19.32303
23.333568
23.337171
23.33929
23.295185
23.264797
23.007342
22.583583
22.065463
20.165012
23.354436
23.368482
23.425087
23.088578
23.143488
22.983687
21.329174
23.453602
23.484821
23.487419
23.251785
23.794979
23.363328
23.16513
24.658687
0.082399
0.133742
13.034316
23.121604
31.845963
23.239666
22.707334
22.644334
23.004001
36.681157
22.123333
24.219999
40.31796
53.160346
-49.980945
-59.68204
2,509,425,000
-0.126981
23
15.940273
23.499333
0.493625
24.486582
22.512084
0.593
23.302342
24.488342
22.116342
24.666668
22.123333
23.395
23.354889
23.010445
22.71489
23.650444
23.994888
24.066441
23.695114
23.395
23.094887
22.667607
22.123333
24.666668
1
-0.089007
0
61,371,000
TSLA
2017-09-07T00:00:00
23.374001
23.498667
22.896667
23.065332
63,588,000
23.354733
23.456266
23.5328
22.85328
23.1344
22.55076
19.378227
23.341654
23.343867
23.34463
23.30235
23.273197
23.021721
22.604383
22.091374
20.196942
23.355321
23.356546
23.417942
23.108383
23.150735
23.000638
21.369482
23.273079
23.352547
23.426887
23.270054
23.781548
23.402213
23.175974
24.654017
0.079064
0.122806
13.057144
22.675846
29.665459
23.239666
22.707334
22.561834
23.004001
48.978018
22.123333
23.896
70.55288
54.022849
-25.520704
-29.44712
2,573,013,000
-0.088886
24
15.946447
23.456266
0.462633
24.381533
22.531
0.580238
23.309167
24.469643
22.14869
24.510668
22.123333
23.317
23.046
22.693333
22.417999
23.321333
23.674
23.947257
23.598706
23.317
23.035295
22.634223
22.123333
24.510668
0
-0.028894
63,588,000
0
TSLA
2017-09-08T00:00:00
22.893333
23.318666
22.82
23.266001
48,952,500
23.2912
23.416267
23.52296
22.81616
23.169547
22.579527
19.431187
23.25199
23.261952
23.2752
23.265167
23.243977
23.016686
22.611987
22.107255
20.223772
23.27143
23.302933
23.368753
23.109954
23.144391
23.007422
21.404458
23.060691
23.158327
23.297957
23.250581
23.743279
23.428755
23.185079
24.647165
0.037207
0.105686
13.187425
21.234888
28.659747
23.239666
23.395
22.304167
23.004001
46.962905
22.123333
23.896
43.437402
51.436081
-55.066028
-56.562598
2,524,060,500
-0.046072
23
15.950885
23.416267
0.475464
24.367194
22.465339
0.580762
23.269563
24.431087
22.10804
24.510668
22.123333
23.317
23.256445
23.014223
22.654446
23.616222
23.858444
23.947257
23.598706
23.317
23.035295
22.634223
22.123333
24.510668
1
-0.077352
0
48,952,500
TSLA
2017-09-11T00:00:00
24.246
24.247334
23.333332
23.423332
115,006,500
23.395467
23.435667
23.54104
22.82008
23.217075
22.618307
19.488693
23.450792
23.44087
23.424554
23.354334
23.321056
23.064894
22.654988
22.149606
20.263794
23.44503
23.381956
23.424371
23.166026
23.172719
23.040421
21.452367
23.314613
23.308455
23.383892
23.306473
23.72232
23.467646
23.207588
24.643589
0.111893
0.106928
12.716491
28.019947
24.553101
23.415333
23.395
22.268167
23.004001
66.658056
22.491333
24.247334
99.924075
71.304786
75.17373
-0.075925
2,639,067,000
0.038127
24
15.963317
23.435667
0.501632
24.43893
22.432403
0.603143
23.362557
24.568843
22.156272
24.510668
22.123333
23.317
23.010667
22.702667
22.512
23.201333
23.509333
23.947257
23.598706
23.317
23.035295
22.634223
22.123333
24.510668
0
-0.018398
115,006,500
0
TSLA
2017-09-12T00:00:00
24.183332
24.584
24.026667
24.299334
89,593,500
23.5094
23.432167
23.561253
22.8216
23.257893
22.658467
19.54523
23.5973
23.575863
23.541289
23.429697
23.387385
23.108755
22.695207
22.189878
20.302795
23.588279
23.453162
23.473778
23.219487
23.198147
23.071412
21.49908
23.753775
23.632353
23.578825
23.417617
23.715477
23.514997
23.241218
24.642538
0.164134
0.118369
12.733
29.954218
23.086685
23.677333
23.395
22.382833
23.004001
64.270451
22.553333
24.584
80.269177
74.543551
132.165188
-19.730823
2,549,473,500
0.034787
23
15.972903
23.432167
0.495837
24.423841
22.440492
0.619762
23.440727
24.68025
22.201203
24.584
22.123333
23.353666
23.942222
23.63711
23.02822
24.551112
24.856223
24.003282
23.644025
23.353666
23.063308
22.649916
22.123333
24.584
1
-0.067899
0
89,593,500
TSLA
2017-09-13T00:00:00
24.415333
24.538
23.972668
24.254667
62,778,000
23.6352
23.445167
23.563946
22.839747
23.294418
22.698887
19.601757
23.760907
23.728494
23.675757
23.519301
23.466458
23.159993
22.740474
22.233946
20.343715
23.752994
23.546797
23.539477
23.281986
23.228606
23.106201
21.547539
24.24696
24.06189
23.873276
23.584537
23.728817
23.573274
23.28682
24.644499
0.2217
0.139035
12.654644
28.119647
22.257724
23.677333
23.395
22.419667
23.004001
60.038767
22.583332
24.584
91.569472
90.587575
144.187247
-8.430528
2,612,251,500
0.06201
24
15.979796
23.445167
0.518678
24.482522
22.407811
0.587809
23.533546
24.709165
22.357927
24.584
22.123333
23.353666
24.264666
23.945333
23.707333
24.502666
24.821999
24.003282
23.644025
23.353666
23.063308
22.649916
22.123333
24.584
0
-0.009884
62,778,000
0
TSLA
2017-09-14T00:00:00
25.176001
25.197332
24.175333
24.288668
108,037,500
23.798267
23.494267
23.601573
22.907147
23.332231
22.745293
19.662263
24.043926
23.991677
23.906564
23.66991
23.597961
23.239052
22.804566
22.292205
20.391798
24.033139
23.711638
23.663481
23.373604
23.278121
23.155253
21.603004
24.813753
24.582045
24.298245
23.83609
23.783064
23.653846
23.350566
24.652196
0.324956
0.176219
13.417987
31.996861
19.886531
23.983999
23.660333
22.571333
23.004001
65.78105
22.583332
25.197332
99.183941
90.340863
223.668732
-0.816059
2,720,289,000
0.163095
25
15.992699
23.494267
0.628211
24.750688
22.237845
0.627857
23.68997
24.945685
22.434256
25.197332
22.123333
23.660333
24.308667
24.079334
23.743334
24.644666
24.873999
24.471869
24.023065
23.660333
23.297601
22.781169
22.123333
25.197332
0
0.039769
108,037,500
0
TSLA
2017-09-15T00:00:00
25.320667
25.333332
24.846666
24.967333
81,307,500
23.957667
23.587233
23.666667
23.001787
23.36672
22.789307
19.725677
24.299274
24.233312
24.124118
23.819978
23.730477
23.320684
22.87078
22.352174
20.440841
24.309939
23.885581
23.795719
23.468252
23.330448
23.20625
21.659306
25.287449
25.100929
24.78043
24.144047
23.875369
23.755698
23.431047
24.665674
0.413691
0.223714
14.283324
31.786975
18.856361
24.051999
23.728333
22.572501
23.004001
71.01084
22.583332
25.333332
99.539462
96.764292
233.310275
-0.460538
2,801,596,500
0.268108
26
16.002539
23.587233
0.749039
25.085311
22.089156
0.622666
23.845275
25.090608
22.599942
25.333332
22.123333
23.728333
24.849555
24.501778
23.827556
25.523778
25.871555
24.575772
24.107112
23.728333
23.349553
22.810273
22.123333
25.333332
0
0.082023
81,307,500
0
TSLA
2017-09-18T00:00:00
25.666668
25.974001
25.178667
25.35
107,820,000
24.155
23.712367
23.739013
23.097493
23.406391
22.839193
19.790877
24.572753
24.493922
24.361434
23.987859
23.879415
23.412683
22.944356
22.417808
20.49284
24.620667
24.083622
23.949565
23.572757
23.390973
23.263228
21.718421
25.70763
25.542668
25.269832
24.488822
24.005557
23.880004
23.528773
24.685662
0.5061
0.280191
15.760512
35.861549
17.28086
24.372334
24.048667
22.572501
23.004001
75.095662
22.583332
25.974001
90.935918
96.553107
232.594257
-9.064082
2,909,416,500
0.314018
27
16.016038
23.712367
0.873344
25.459055
21.965678
0.639809
24.018741
25.29836
22.739122
25.974001
22.123333
24.048667
25.166889
25.000445
24.680223
25.487111
25.653554
25.065243
24.503046
24.048667
23.594288
22.947376
22.123333
25.974001
0
0.11774
107,820,000
0
TSLA
2017-09-19T00:00:00
25.006666
25.492666
24.904667
25.333332
96,778,500
24.325067
23.8365
23.769147
23.176227
23.437724
22.883507
19.855283
24.659535
24.587148
24.4607
24.080478
23.966126
23.475192
22.998627
22.469072
20.537753
24.775515
24.206889
24.047077
23.647627
23.433086
23.306148
21.770319
25.761062
25.68192
25.551045
24.792552
24.144395
24.008851
23.6333
24.708747
0.520082
0.328169
16.600845
33.015336
18.763201
24.397
24.048667
22.572501
23.004001
66.019837
22.770666
25.974001
69.802259
86.759213
151.438484
-30.197741
2,812,638,000
0.279438
26
16.027297
23.8365
0.871982
25.580463
22.092537
0.64519
24.112829
25.40321
22.822448
25.974001
22.491333
24.232667
25.606445
25.23889
24.811111
26.034224
26.401779
25.152091
24.643622
24.232667
23.821712
23.236624
22.491333
25.974001
1
0.04769
0
96,778,500
TSLA
2017-09-20T00:00:00
24.927334
25.216667
24.738001
24.866667
73,786,500
24.520934
23.945033
23.800027
23.23848
23.46136
22.9234
19.91943
24.713095
24.649
24.53249
24.157465
24.040065
23.532139
23.049382
22.517751
20.581431
24.885018
24.310778
24.136168
23.716297
23.472286
23.34662
21.820787
25.545608
25.583512
25.620622
25.039446
24.281362
24.136943
23.741065
24.734058
0.518782
0.366292
17.063739
31.333039
19.581316
24.397
24.048667
22.572501
23.004001
62.647939
22.770666
25.974001
67.325704
76.021294
113.996852
-32.674296
2,738,851,500
0.238358
25
16.035786
23.945033
0.865569
25.676171
22.213896
0.648571
24.190401
25.487543
22.893258
25.974001
22.553333
24.263667
25.134666
24.776667
24.546667
25.364666
25.722666
25.166723
24.667306
24.263667
23.860028
23.285356
22.553333
25.974001
1
-0.012442
73,786,500
0
TSLA
2017-09-21T00:00:00
24.431999
25.122
24.300667
24.993334
69,273,000
24.626733
23.990733
23.809547
23.28776
23.473475
22.9525
19.979323
24.656876
24.609545
24.51703
24.182423
24.070214
23.567428
23.085767
22.555657
20.619745
24.868849
24.357156
24.184782
23.763102
23.497829
23.376493
21.865688
25.076785
25.230666
25.464028
25.18793
24.399744
24.250891
23.844192
24.759243
0.472337
0.387501
16.705458
28.636663
22.478418
24.653666
24.048667
23.239501
23.004001
56.104293
22.770666
25.974001
51.862611
62.996858
66.566269
-48.137389
2,669,578,500
0.15934
24
16.043298
23.990733
0.865964
25.722662
22.258805
0.680476
24.21341
25.574362
22.852458
25.974001
22.583332
24.278666
24.960667
24.704667
24.482001
25.183334
25.439334
25.173803
24.678765
24.278666
23.878568
23.308935
22.583332
25.974001
1
-0.063792
0
69,273,000
TSLA
2017-09-22T00:00:00
23.406
24.66
23.392
24.432667
122,391,000
24.678
23.9846
23.807333
23.324667
23.465867
22.973967
20.034403
24.406701
24.390719
24.346102
24.111839
24.019121
23.561097
23.094194
22.572495
20.647469
24.646897
24.301467
24.15374
23.767739
23.496053
23.385473
21.899785
24.315047
24.577817
25.014365
25.175204
24.470075
24.331941
23.930397
24.780092
0.34872
0.379745
15.988807
25.052313
28.634481
24.683001
24.048667
23.242001
23.004001
47.8779
22.770666
25.974001
19.833519
46.340611
-15.793857
-80.166481
2,547,187,500
0.076661
23
16.054918
23.9846
0.869835
25.72427
22.24493
0.752476
24.136514
25.641466
22.631562
25.974001
22.583332
24.278666
24.618222
24.114444
23.796889
24.935777
25.439555
25.173803
24.678765
24.278666
23.878568
23.308935
22.583332
25.974001
1
-0.107378
0
122,391,000
TSLA
2017-09-25T00:00:00
22.999332
23.831333
22.858667
23.543333
114,088,500
24.553333
23.9744
23.800747
23.347613
23.443635
22.996613
20.085017
24.125227
24.13774
24.138907
24.010702
23.940675
23.539067
23.091698
22.580947
20.67087
24.341685
24.207632
24.091586
23.754981
23.483776
23.385976
21.929286
23.477992
23.78688
24.359556
25.008127
24.485991
24.374732
23.994827
24.795161
0.215454
0.346887
15.960092
22.704668
31.089449
24.416334
24.048667
23.380167
23.004001
47.741553
22.770666
25.974001
7.138383
26.278171
-71.47767
-92.861617
2,433,099,000
0.048938
22
16.065119
23.9744
0.880608
25.735616
22.213184
0.776238
24.028211
25.580687
22.475735
25.974001
22.583332
24.278666
23.819333
22.978667
22.551334
24.246667
25.087333
25.173803
24.678765
24.278666
23.878568
23.308935
22.583332
25.974001
1
-0.144107
0
114,088,500
TSLA
2017-09-26T00:00:00
23.016666
23.416
22.726667
23.395332
107,344,500
24.436667
23.973033
23.820453
23.381853
23.432907
23.029807
20.136003
23.903515
23.933908
23.966254
23.920335
23.869598
23.518581
23.089723
22.589576
20.694212
24.062291
24.116419
24.031272
23.742003
23.47254
23.386373
21.958457
22.829592
23.125943
23.693078
24.741976
24.458036
24.383212
24.039331
24.804668
0.109971
0.299504
16.083124
21.189193
30.292452
24.350334
24.048667
23.283667
23.004001
50.370983
22.726667
25.974001
8.930373
11.967425
-85.978362
-91.069627
2,540,443,500
0.01706
23
16.074714
23.973033
0.882148
25.737329
22.208738
0.780619
23.931873
25.493111
22.370636
25.974001
22.583332
24.278666
23.229778
22.628222
22.257112
23.600888
24.202443
25.173803
24.678765
24.278666
23.878568
23.308935
22.583332
25.974001
0
-0.074789
0
107,344,500
TSLA
2017-09-27T00:00:00
22.731333
23.432667
22.700001
23.326668
90,904,500
24.268267
23.951733
23.81944
23.398827
23.416871
23.051553
20.1856
23.669079
23.715258
23.776267
23.812244
23.782039
23.487709
23.080292
22.592383
20.714482
23.75223
23.998162
23.947493
23.716492
23.454078
23.380462
21.984281
22.431214
22.642929
23.096482
24.390883
24.387522
24.358541
24.062358
24.807479
0.003313
0.240266
16.228956
19.685233
28.4007
24.337001
24.232667
23.051167
23.004001
44.939098
22.700001
25.974001
0.956995
5.67525
-91.334733
-99.043005
2,449,539,000
-0.059504
22
16.082486
23.951733
0.907654
25.767042
22.136425
0.789952
23.817536
25.397441
22.237632
25.974001
22.700001
24.337001
23.053111
22.690222
22.363778
23.379555
23.742444
25.201337
24.723333
24.337001
23.950669
23.400637
22.700001
25.974001
1
-0.115149
0
90,904,500
TSLA
2017-09-28T00:00:00
22.639999
22.85
22.360001
22.658667
79,794,000
24.014667
23.906467
23.78432
23.417947
23.38456
23.07316
20.234657
23.463263
23.519756
23.601456
23.705676
23.69419
23.454465
23.068705
22.593326
20.733641
23.456181
23.873235
23.856767
23.686734
23.433634
23.372313
22.008703
22.27255
22.36102
22.631535
23.998615
24.284365
24.306631
24.065233
24.803481
-0.087575
0.174697
16.76614
18.727854
30.394084
24.167001
24.167001
23.012167
23.004001
47.874717
22.360001
25.974001
7.747614
5.878327
-109.468072
-92.252386
2,369,745,000
-0.079722
21
16.089199
23.906467
0.950551
25.807568
22.005365
0.785381
23.70539
25.276151
22.134629
25.974001
22.360001
24.167001
22.954667
22.476667
22.222001
23.209333
23.687333
25.121097
24.593453
24.167001
23.740549
23.133397
22.360001
25.974001
1
-0.149081
0
79,794,000
TSLA
2017-09-29T00:00:00
22.74
22.978666
22.573334
22.790667
76,606,500
23.7566
23.857133
23.752773
23.432853
23.349395
23.086387
20.282307
23.31861
23.377983
23.468924
23.617887
23.620791
23.426447
23.060055
22.59623
20.753605
23.224424
23.762143
23.776435
23.660148
23.416672
23.365716
22.033632
22.297678
22.290029
22.334992
23.612277
24.162679
24.237339
24.0522
24.793205
-0.149808
0.109796
17.024216
19.268338
29.131928
23.926333
24.167001
23.012167
23.004001
34.0037
22.360001
25.974001
10.514641
6.406417
-87.811276
-89.485359
2,446,351,500
-0.090627
22
16.09573
23.857133
0.985341
25.827815
21.886452
0.717619
23.613448
25.048685
22.178211
25.974001
22.360001
24.167001
22.616667
22.383333
22.126667
22.873333
23.106667
25.121097
24.593453
24.167001
23.740549
23.133397
22.360001
25.974001
0
-0.077347
0
76,606,500
TSLA
2017-10-02T00:00:00
22.768667
22.913334
22.367332
22.834667
79,302,000
23.4668
23.8109
23.735387
23.45036
23.319342
23.09726
20.32992
23.208622
23.267198
23.361193
23.540686
23.555243
23.400652
23.052387
22.599645
20.773655
23.0448
23.658479
23.700734
23.634101
23.401389
23.359424
22.058372
22.414533
22.36368
22.210763
23.253052
24.033344
24.157703
24.026761
24.777292
-0.194572
0.048923
17.518945
18.173548
29.620401
23.788334
24.167001
23.012167
23.004001
34.864516
22.360001
25.974001
11.307874
9.85671
-84.958662
-88.692126
2,525,653,500
-0.063697
23
16.102506
23.8109
1.014687
25.840274
21.781526
0.716809
23.532993
24.966611
22.099374
25.974001
22.360001
24.167001
22.764
22.549334
22.358667
22.954666
23.169333
25.121097
24.593453
24.167001
23.740549
23.133397
22.360001
25.974001
0
-0.015628
0
79,302,000
TSLA
2017-10-03T00:00:00
23.209333
23.236668
22.085333
22.393333
152,304,000
23.287066
23.806067
23.742
23.457853
23.298667
23.113953
20.380107
23.208764
23.256677
23.33783
23.510563
23.528634
23.393149
23.056517
22.611718
20.797891
22.997988
23.601187
23.660269
23.624649
23.398494
23.361643
22.087023
22.690469
22.592002
22.304676
22.970274
23.916107
24.081399
23.996999
24.757991
-0.192273
0.000684
17.354404
19.306056
26.235345
23.603666
24.029667
22.992833
23.004001
37.648526
22.085333
25.974001
28.904513
16.909009
-68.375026
-71.095487
2,677,957,500
0.027525
24
16.116338
23.806067
1.017445
25.840957
21.771176
0.758667
23.502168
25.019501
21.984835
25.974001
22.085333
24.029667
22.683111
22.452888
22.13711
22.99889
23.229113
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
0
0.03722
152,304,000
0
TSLA
2017-10-04T00:00:00
23.667334
23.908001
23.306667
23.416668
122,452,500
23.161066
23.841
23.7624
23.4784
23.28552
23.134087
20.430947
23.300478
23.331342
23.388523
23.524815
23.539303
23.403901
23.072591
22.632621
20.826442
23.067127
23.587975
23.654525
23.632864
23.408196
23.372601
22.119731
23.125677
22.975374
22.59821
22.802765
23.824082
24.019505
23.970076
24.737524
-0.151746
-0.029802
16.148262
24.641922
24.412145
23.372666
24.029667
22.992833
23.004001
33.527456
22.085333
25.974001
40.682329
26.964905
-14.9968
-59.317671
2,800,410,000
0.05192
25
16.128137
23.841
0.999007
25.839015
21.842985
0.735571
23.517898
24.989041
22.046755
25.974001
22.085333
24.029667
22.843778
22.450888
21.692443
23.602223
23.995113
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
0
0.082219
122,452,500
0
TSLA
2017-10-05T00:00:00
23.688667
23.829332
23.423332
23.733334
62,575,500
23.086733
23.856733
23.768133
23.493707
23.270489
23.160387
20.481813
23.378116
23.39631
23.434699
23.53971
23.550793
23.415069
23.088804
22.653533
20.854922
23.163055
23.573467
23.648853
23.64111
23.418805
23.383583
22.152147
23.547107
23.376581
22.96593
22.739965
23.754016
23.971806
23.947662
24.716444
-0.116562
-0.047154
15.028273
23.614913
23.394712
22.996667
24.029667
22.9395
23.004001
31.687633
22.085333
25.974001
41.230941
36.939261
-14.979378
-58.769059
2,862,985,500
0.042257
26
16.134168
23.856733
0.993729
25.844192
21.869274
0.72981
23.534162
24.993781
22.074543
25.974001
22.085333
24.029667
23.627334
23.346667
23.026
23.948001
24.228668
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
0
0.120282
0
62,575,500
TSLA
2017-10-06T00:00:00
23.792
24.006666
23.483334
23.540001
64,462,500
23.125333
23.901667
23.770747
23.5236
23.253138
23.186967
20.531177
23.460893
23.468254
23.489668
23.562646
23.569347
23.42985
23.107309
22.676077
20.884147
23.291285
23.567302
23.650689
23.652808
23.432529
23.39609
22.185084
23.861428
23.707663
23.331153
22.768748
23.705657
23.938631
23.931793
24.695624
-0.079425
-0.053608
14.272894
24.176614
22.115249
23.046
24.029667
22.828833
23.004001
27.753166
22.085333
25.492666
50.088053
44.000441
-9.64514
-49.911947
2,927,448,000
0.066491
27
16.140457
23.901667
0.967855
25.837377
21.965956
0.710381
23.558718
24.97948
22.137956
25.974001
22.085333
24.029667
23.647111
23.464889
23.24111
23.870889
24.053111
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
0
0.152225
64,462,500
0
TSLA
2017-10-09T00:00:00
22.862667
23.450001
22.844667
23.309999
112,405,500
23.111667
23.8325
23.73752
23.534093
23.217875
23.21152
20.576257
23.341247
23.358147
23.393206
23.499011
23.514987
23.407608
23.100871
22.679772
20.903834
23.243527
23.468349
23.580837
23.626889
23.422254
23.389669
22.208283
23.727995
23.689522
23.461596
22.795038
23.647777
23.901714
23.912038
24.671912
-0.123559
-0.067599
13.938089
21.847352
26.479813
23.046
24.029667
22.8585
23.004001
26.08568
22.085333
25.216667
24.824376
38.714457
-57.304709
-75.175624
2,815,042,500
-0.051021
26
16.150069
23.8325
0.991103
25.814706
21.850294
0.723619
23.492427
24.939665
22.045189
25.974001
22.085333
24.029667
23.760667
23.514667
23.237334
24.037999
24.283999
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
1
0.078774
0
112,405,500
TSLA
2017-10-10T00:00:00
23.705999
23.708668
23.035334
23.120001
104,677,500
23.1806
23.808633
23.75352
23.57692
23.193111
23.239873
20.625303
23.414198
23.421393
23.441328
23.517828
23.529681
23.419309
23.116796
22.700093
20.931716
23.351588
23.456302
23.578412
23.63363
23.435099
23.39946
22.239424
23.612059
23.656498
23.579421
22.879395
23.604572
23.875794
23.897679
24.649239
-0.089454
-0.07197
13.193748
22.587473
24.234344
23.046
24.029667
22.9505
23.004001
38.360856
22.085333
25.122
53.369914
42.760781
-24.131632
-46.630086
2,919,720,000
0.025122
27
16.160117
23.808633
0.987952
25.784538
21.832729
0.749857
23.512767
25.012482
22.013053
25.974001
22.085333
24.029667
23.052445
22.654889
22.447112
23.260223
23.657778
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
0
0.11558
104,677,500
0
TSLA
2017-10-11T00:00:00
23.639999
23.84
23.41
23.592667
67,512,000
23.271467
23.769867
23.780373
23.623627
23.172764
23.269053
20.67239
23.459358
23.46114
23.471893
23.528935
23.538167
23.427964
23.130564
22.718705
20.958664
23.435115
23.440241
23.56968
23.636104
23.446859
23.407384
22.269421
23.549814
23.614614
23.663401
22.993032
23.569579
23.856664
23.886959
24.627659
-0.06698
-0.070972
12.285274
22.940336
23.159361
23.046
24.029667
22.966
23.004001
41.779686
22.085333
24.66
60.383208
46.1925
-11.207801
-39.616792
2,852,208,000
0.008783
26
16.166527
23.769867
0.978055
25.725976
21.813757
0.721905
23.524885
24.968694
22.081075
25.974001
22.085333
24.029667
23.483334
23.257999
22.809999
23.931334
24.156668
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
1
0.046472
67,512,000
0
TSLA
2017-10-12T00:00:00
23.712
23.985332
23.509333
23.530001
61,305,000
23.378667
23.696667
23.793893
23.663347
23.166818
23.299273
20.717773
23.509886
23.506751
23.508833
23.545577
23.551538
23.439102
23.145865
22.738374
20.98606
23.515212
23.43473
23.56442
23.63957
23.46105
23.416155
22.299666
23.611908
23.63735
23.73623
23.127281
23.540523
23.842878
23.879316
24.607643
-0.042864
-0.06535
11.616664
23.321623
21.996198
23.046
24.029667
22.9735
23.004001
53.960306
22.085333
24.006666
84.663448
66.138857
1.356899
-15.336552
2,913,513,000
-0.051971
27
16.172393
23.696667
0.92036
25.537388
21.855946
0.665333
23.542705
24.873372
22.212039
25.974001
22.085333
24.029667
23.63
23.419999
23.199999
23.85
24.06
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
0
0.087151
61,305,000
0
TSLA
2017-10-13T00:00:00
23.704666
23.899332
23.578667
23.798668
53,107,500
23.475133
23.615867
23.826347
23.674653
23.152889
23.333747
20.76305
23.548842
23.542735
23.538961
23.56004
23.563317
23.449517
23.16057
22.757509
21.013111
23.574485
23.435492
23.557557
23.64119
23.475204
23.424182
22.329387
23.711375
23.670575
23.759287
23.270262
23.515009
23.831292
23.873315
24.589029
-0.024067
-0.057094
10.995812
22.501725
21.222897
23.046
24.029667
22.9735
23.002667
60.180912
22.085333
24.006666
84.281746
76.442801
7.456087
-15.718254
2,860,405,500
-0.101404
26
16.177464
23.615867
0.837487
25.290841
21.940892
0.618762
23.55813
24.795654
22.320606
25.974001
22.085333
24.029667
23.735555
23.485778
23.259555
23.961777
24.211555
25.056275
24.48853
24.029667
23.570804
22.917508
22.085333
25.974001
1
0.021497
0
53,107,500
TSLA
2017-10-16T00:00:00
23.373333
23.632
23.143999
23.584
80,632,500
23.5356
23.5012
23.79144
23.66624
23.143867
23.360667
20.808357
23.513741
23.511935
23.51348
23.543066
23.548703
23.446529
23.166169
22.769703
21.036596
23.555976
23.412393
23.52271
23.629373
23.481005
23.424966
22.355359
23.661234
23.651522
23.704502
23.388386
23.482249
23.814355
23.864627
24.570243
-0.035497
-0.052774
10.773738
21.104659
24.718646
23.425667
24.029667
23.317333
22.651
54.720309
22.085333
24.006666
67.036786
78.66066
-16.303775
-32.963214
2,779,773,000
-0.119318
25
16.18481
23.5012
0.685043
24.871285
22.131115
0.609571
23.54053
24.759673
22.321387
25.492666
22.085333
23.789
23.727555
23.555778
23.40689
23.876443
24.04822
24.688536
24.191065
23.789
23.386934
22.814502
22.085333
25.492666
1
-0.034746
0
80,632,500
TSLA
2017-10-17T00:00:00
23.716667
23.747999
23.337999
23.393999
49,399,500
23.586333
23.4367
23.772773
23.667013
23.138658
23.386613
20.85571
23.554326
23.549159
23.544739
23.558848
23.561624
23.457123
23.180656
22.788455
21.063263
23.588897
23.432914
23.516958
23.631351
23.496078
23.432016
22.384298
23.639249
23.645471
23.680529
23.494535
23.45471
23.798914
23.85674
24.552524
-0.016659
-0.045551
10.341702
21.439726
23.566368
23.425667
24.029667
23.405167
22.495667
62.843252
22.085333
24.006666
84.906367
78.741633
16.664553
-15.093633
2,829,172,500
-0.062334
26
16.189518
23.4367
0.589968
24.616635
22.256764
0.586524
23.557305
24.730353
22.384258
25.216667
22.085333
23.651
23.383111
23.134221
22.89511
23.622222
23.871112
24.477672
24.020497
23.651
23.281503
22.755438
22.085333
25.216667
0
0.017341
49,399,500
0
TSLA
2017-10-18T00:00:00
23.976667
24.200001
23.608667
23.731333
74,086,500
23.617267
23.389167
23.755227
23.659587
23.144907
23.40962
20.903263
23.638794
23.626888
23.61119
23.596832
23.59355
23.477497
23.201604
22.811984
21.092252
23.659867
23.48434
23.532642
23.643494
23.518131
23.4437
22.415352
23.722472
23.720898
23.742635
23.605159
23.440763
23.789459
23.852181
24.536608
0.019031
-0.032635
10.08463
25.152972
21.975259
23.522334
24.029667
23.536167
22.482667
66.688877
22.085333
24.200001
89.438845
80.460666
64.515519
-10.561155
2,903,259,000
-0.043098
27
16.196812
23.389167
0.494047
24.37726
22.401073
0.593762
23.597245
24.784769
22.409721
25.122
22.085333
23.603666
23.600889
23.453778
23.190889
23.863778
24.010888
24.405346
23.961993
23.603666
23.24534
22.73518
22.085333
25.122
0
0.061789
74,086,500
0
TSLA
2017-10-19T00:00:00
23.454
23.809999
23.213333
23.704
75,927,000
23.5938
23.340267
23.686347
23.64396
23.16688
23.42076
20.94487
23.601835
23.595454
23.587007
23.583847
23.582815
23.476576
23.208246
22.824697
21.115752
23.630182
23.490514
23.509471
23.635432
23.526265
23.444579
22.440733
23.718912
23.712834
23.7375
23.670868
23.421281
23.776154
23.845436
24.520055
0.005082
-0.025091
9.595566
22.994719
24.533554
23.522334
24.029667
23.536167
22.482667
58.063552
22.085333
24.200001
64.722579
79.689264
18.331126
-35.277421
2,827,332,000
-0.024409
26
16.203771
23.340267
0.429592
24.199451
22.481082
0.619334
23.583602
24.822269
22.344935
24.66
22.085333
23.372666
23.928445
23.65689
23.337112
24.248223
24.519779
24.052378
23.676477
23.372666
23.068856
22.636312
22.085333
24.66
1
-0.000518
0
75,927,000
TSLA
2017-10-20T00:00:00
23.006666
23.636667
22.955999
23.512667
73,956,000
23.515267
23.3203
23.593787
23.630227
23.19912
23.423487
20.98432
23.482802
23.488401
23.497724
23.531376
23.538496
23.458148
23.202941
22.8283
21.134567
23.52343
23.458743
23.457188
23.61044
23.522049
23.436379
22.461248
23.506045
23.536143
23.594942
23.665334
23.386895
23.749987
23.832409
24.500955
-0.041589
-0.028391
9.566577
21.244231
25.543933
23.578
24.029667
23.822166
22.703
52.455622
22.085333
24.200001
43.5687
65.910041
-15.796484
-56.4313
2,753,376,000
0.008219
25
16.210119
23.3203
0.435614
24.191529
22.449071
0.628953
23.528656
24.786561
22.270751
24.200001
22.085333
23.142667
23.492444
23.174889
22.895778
23.771556
24.089111
23.700939
23.392198
23.142667
22.893136
22.537872
22.085333
24.200001
1
-0.053787
0
73,956,000
TSLA
2017-10-23T00:00:00
22.468
23.33
22.416668
23.325333
86,209,500
23.4758
23.293733
23.46584
23.602427
23.220275
23.421253
21.020323
23.279841
23.302874
23.339305
23.434706
23.45615
23.419319
23.183601
22.821166
21.147835
23.333018
23.377571
23.370589
23.564863
23.502809
23.417458
22.476011
23.034563
23.157229
23.287891
23.568754
23.327722
23.703686
23.808522
24.477213
-0.120652
-0.046843
10.330422
19.138875
28.864565
23.308334
24.029667
23.890166
22.771
42.502701
22.416668
24.200001
2.878457
37.056579
-74.19478
-97.121543
2,667,166,500
0.011085
24
16.216919
23.293733
0.470985
24.235704
22.351763
0.611952
23.427641
24.651546
22.203736
24.200001
22.085333
23.142667
23.199778
22.762888
22.51911
23.443556
23.880445
23.700939
23.392198
23.142667
22.893136
22.537872
22.085333
24.200001
1
-0.099064
0
86,209,500
TSLA
2017-10-24T00:00:00
22.489332
22.853333
22.410667
22.586666
67,375,500
23.354133
23.267367
23.365147
23.567147
23.2392
23.41958
21.055677
23.12174
23.154957
23.20854
23.348763
23.38178
23.382848
23.16533
22.814595
21.161184
23.153661
23.300962
23.295473
23.521212
23.483574
23.399005
22.490628
22.560741
22.748333
22.952445
23.40932
23.253081
23.641288
23.774878
24.449242
-0.179519
-0.073378
11.048013
18.197572
27.511595
23.305334
23.789
24.2105
23.091334
36.932387
22.410667
24.200001
4.396318
16.947825
-93.694084
-95.603682
2,734,542,000
-0.004793
25
16.222241
23.267367
0.50111
24.269586
22.265147
0.593666
23.338278
24.525611
22.150945
24.200001
22.085333
23.142667
22.738223
22.146446
21.824891
23.059778
23.651555
23.700939
23.392198
23.142667
22.893136
22.537872
22.085333
24.200001
0
-0.03728
0
67,375,500
TSLA
2017-10-25T00:00:00
21.722668
22.5
21.570667
22.446667
128,911,500
23.1624
23.216933
23.23696
23.518493
23.237973
23.40526
21.087667
22.841925
22.894541
22.979944
23.200936
23.254156
23.317743
23.127366
22.792972
21.166771
22.85703
23.153848
23.169128
23.448879
23.443665
23.365402
22.497265
22.030096
22.235236
22.51911
23.158098
23.147787
23.55305
23.72512
24.414454
-0.284752
-0.115653
12.739507
16.376547
33.803561
22.885334
23.393667
24.222834
23.091334
31.285686
21.570667
24.200001
5.780949
4.351908
-170.879384
-94.219051
2,605,630,500
-0.006844
24
16.231156
23.216933
0.599078
24.41509
22.018777
0.631047
23.184411
24.446505
21.922316
24.200001
21.570667
22.885334
22.584444
22.315556
22.141779
22.758221
23.027109
23.579478
23.195595
22.885334
22.575073
22.133345
21.570667
24.200001
1
-0.084268
0
128,911,500
TSLA
2017-10-26T00:00:00
21.744667
22.015333
21.546667
21.851999
75,352,500
22.965667
23.172167
23.129467
23.469507
23.234995
23.387473
21.119813
22.622474
22.685473
22.789901
23.068548
23.138041
23.256054
23.090979
22.772214
21.172521
22.599261
23.013632
23.054336
23.379318
23.404368
23.332519
22.503802
21.633551
21.804224
22.085828
22.857045
23.021296
23.444867
23.662091
24.37366
-0.3622
-0.164963
14.335896
15.5324
32.325085
22.873334
23.334333
24.222834
23.091334
30.204967
21.546667
24.200001
7.462309
5.879859
-184.979525
-92.537691
2,680,983,000
-0.020696
25
16.236375
23.172167
0.673312
24.518791
21.825543
0.627143
23.047292
24.301578
21.793007
24.200001
21.546667
22.873334
21.931112
21.362223
21.001779
22.291556
22.860444
23.573814
23.186427
22.873334
22.560241
22.114481
21.546667
24.200001
0
-0.024022
0
75,352,500
TSLA
2017-10-27T00:00:00
21.391333
21.639334
21.110666
21.316668
104,695,500
22.734333
23.104733
23.04888
23.428107
23.232738
23.36162
21.15024
22.376245
22.450175
22.574737
22.916074
23.003679
23.182928
23.046251
22.74487
21.174698
22.313018
22.844029
22.920634
23.297821
23.35585
23.292992
22.506504
21.309163
21.437373
21.649944
22.51497
22.872372
23.314767
23.584556
24.326211
-0.446937
-0.221357
16.269843
14.447478
34.870708
22.655334
22.885333
24.351167
23.361
33.990986
21.110666
24.200001
9.08501
7.442756
-214.006645
-90.91499
2,576,287,500
-0.00852
24
16.243145
23.104733
0.778233
24.6612
21.548267
0.604762
22.889582
24.099105
21.680058
24.200001
21.110666
22.655334
21.768889
21.522445
21.300223
21.991111
22.237555
23.470918
23.019875
22.655334
22.290792
21.771784
21.110666
24.200001
1
-0.072391
104,695,500
0
TSLA
2017-10-30T00:00:00
21.338667
21.585333
21.15
21.278667
63,816,000
22.530867
23.033233
22.982453
23.3916
23.225893
23.32834
21.177683
22.16873
22.248082
22.384572
22.772673
22.875601
23.110604
23.001315
22.717024
21.17633
22.059261
22.675832
22.789079
23.215882
23.306006
23.252933
22.508379
21.106111
21.197413
21.304874
22.161938
22.709524
23.167476
23.49461
24.272511
-0.512435
-0.279573
18.065651
13.737904
33.158069
22.655334
22.655334
24.365834
23.361
18.889078
21.110666
24.200001
7.380251
7.975857
-198.688102
-92.619749
2,512,471,500
-0.03583
23
16.247221
23.033233
0.870907
24.775047
21.29142
0.575428
22.741876
23.892732
21.591019
24.200001
21.110666
22.655334
21.380444
21.121555
20.851777
21.650222
21.909112
23.470918
23.019875
22.655334
22.290792
21.771784
21.110666
24.200001
1
-0.113385
63,816,000
0
TSLA
2017-10-31T00:00:00
22.101999
22.129999
21.345333
21.348667
85,084,500
22.3694
22.977867
22.945867
23.38316
23.236524
23.311147
21.209667
22.155384
22.221522
22.3411
22.711703
22.816093
23.071051
22.977649
22.704845
21.18554
21.981285
22.587143
22.721352
23.165309
23.27643
23.228649
22.517576
21.26674
21.252027
21.213104
21.88196
22.561928
23.022843
23.402597
24.216462
-0.497018
-0.323062
18.484106
18.570056
30.249708
22.460333
22.655334
24.232501
23.361
32.91869
21.110666
24.200001
32.088886
16.184716
-131.808408
-67.911114
2,597,556,000
-0.078253
24
16.253459
22.977867
0.894014
24.765895
21.189838
0.601238
22.680935
23.883411
21.478459
24.200001
21.110666
22.655334
21.358
21.130667
20.922667
21.566
21.793333
23.470918
23.019875
22.655334
22.290792
21.771784
21.110666
24.200001
0
-0.047867
85,084,500
0
TSLA
2017-11-01T00:00:00
21.405333
22.174
21.350668
22.15
126,859,500
22.112267
22.864767
22.892827
23.356133
23.23016
23.28586
21.23724
22.005373
22.073124
22.197135
22.592942
22.707573
23.005728
22.936272
22.679113
21.187727
21.806
22.437378
22.602849
23.087747
23.228241
23.19091
22.519523
21.394651
21.334754
21.179967
21.627213
22.411134
22.871389
23.302491
24.155857
-0.53485
-0.365419
18.778455
17.38655
27.542833
22.373667
22.655334
24.199501
23.361
27.503229
21.110666
24.200001
9.53818
16.335772
-133.234576
-90.46182
2,470,696,500
-0.161118
23
16.261629
22.864767
0.94389
24.752547
20.976987
0.626047
22.559449
23.811544
21.307355
24.200001
21.110666
22.655334
21.859111
21.588222
21.074444
22.372888
22.643777
23.470918
23.019875
22.655334
22.290792
21.771784
21.110666
24.200001
1
-0.091611
0
126,859,500
TSLA
2017-11-02T00:00:00
19.950666
20.579332
19.508667
20.008667
296,871,000
21.761933
22.677867
22.785253
23.284787
23.207049
23.234733
21.25574
21.594432
21.687222
21.851525
22.352735
22.495504
22.885922
22.857703
22.625084
21.175418
21.412982
22.159844
22.376529
22.9542
23.141938
23.124867
22.506721
21.024706
21.038065
20.906692
21.292351
22.218365
22.69199
23.181443
24.085732
-0.674437
-0.427223
20.844365
14.227978
40.182358
21.419333
21.854334
24.284834
23.361
21.448112
19.508667
24.200001
9.421616
17.016227
-239.720635
-90.578384
2,173,825,500
-0.179052
22
16.27527
22.677867
1.12489
24.927647
20.428087
0.738619
22.310994
23.788231
20.833756
24.200001
19.508667
21.854334
21.643333
21.112667
20.820002
21.935999
22.466665
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
1
-0.128553
0
296,871,000
TSLA
2017-11-03T00:00:00
20.406
20.416668
19.675333
19.966667
133,410,000
21.501867
22.508567
22.691893
23.222333
23.185867
23.18502
21.276193
21.356746
21.454273
21.629136
22.175759
22.334773
22.78867
22.793185
22.581142
21.167762
21.166448
21.943476
22.19351
22.841306
23.068227
23.068852
22.498266
20.52873
20.650352
20.595625
20.953837
22.007698
22.499639
23.048486
24.009187
-0.739791
-0.489737
22.76271
13.217266
37.327927
21.181
21.854334
24.167001
23.361
27.8491
19.508667
24.200001
19.127463
12.695753
-182.944568
-80.872537
2,307,235,500
-0.111224
23
16.282122
22.508567
1.200636
24.909839
20.107295
0.751524
22.129566
23.632613
20.626519
24.200001
19.508667
21.854334
20.012889
19.446445
18.942223
20.51711
21.083554
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
0
-0.059496
133,410,000
0
TSLA
2017-11-06T00:00:00
20.185333
20.5
19.934
20.466667
97,290,000
21.2736
22.3747
22.58856
23.161973
23.163093
23.136647
21.294147
21.122463
21.223557
21.407013
21.994811
22.169431
22.686579
22.724557
22.5337
21.157987
20.927079
21.722216
22.000697
22.722208
22.989265
23.009453
22.487412
20.059642
20.264992
20.301269
20.619304
21.778388
22.296169
22.904307
23.926394
-0.800167
-0.551823
24.367542
13.300358
35.268
21.004333
21.854334
24.046667
23.361
23.147093
19.508667
24.200001
14.42375
14.324276
-156.245313
-85.57625
2,209,945,500
-0.062363
22
16.286839
22.3747
1.303894
24.982487
19.766913
0.762666
21.944401
23.469734
20.419068
24.200001
19.508667
21.854334
20.166
19.915333
19.424665
20.656668
20.907335
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
1
-0.100155
0
97,290,000
TSLA
2017-11-07T00:00:00
20.403334
20.433332
20.002001
20.068001
79,414,500
21.065
22.209567
22.47632
23.10916
23.130675
23.09308
21.311293
20.978637
21.074425
21.252601
21.850131
22.033577
22.59704
22.663472
22.491514
21.150478
20.768848
21.534467
21.832603
22.614026
22.91664
22.955328
22.478548
19.907027
20.04703
20.132803
20.32768
21.543868
22.090334
22.753853
23.83938
-0.820961
-0.60565
25.857743
12.724091
33.739936
20.841333
21.854334
23.977667
23.361
22.65304
19.508667
23.809999
20.799756
18.11699
-128.368436
-79.200244
2,289,360,000
-0.08206
23
16.290895
22.209567
1.335175
24.879917
19.539216
0.751238
21.797632
23.300108
20.295157
24.200001
19.508667
21.854334
20.206444
19.912889
19.640444
20.478889
20.772444
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
0
-0.034418
79,414,500
0
TSLA
2017-11-08T00:00:00
20.292667
20.459333
20.086666
20.366667
70,879,500
20.922
22.0422
22.341333
23.051867
23.099378
23.049473
21.327933
20.841443
20.932287
21.104919
21.708544
21.899661
22.506672
22.601083
22.447973
21.141942
20.628424
21.351905
21.66463
22.503575
22.841956
22.899874
22.468412
19.96245
19.965363
20.012358
20.093748
21.306269
21.884366
22.59824
23.748834
-0.836725
-0.651865
27.179082
12.501381
32.432455
20.841333
21.854334
23.816667
23.361
24.17772
19.508667
23.636667
18.992256
18.071921
-108.571719
-81.007744
2,218,480,500
-0.080443
22
16.294411
22.0422
1.356064
24.754329
19.330071
0.723333
21.654302
23.100968
20.207636
24.200001
19.508667
21.854334
20.279556
20.125779
19.848224
20.55711
20.710887
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
1
-0.07804
0
70,879,500
TSLA
2017-11-09T00:00:00
20.199333
20.297333
19.753332
20.166668
81,706,500
20.767467
21.866567
22.20176
22.984947
23.063058
23.003307
21.34476
20.713021
20.799023
20.965598
21.571343
21.768867
22.416188
22.537879
22.403445
21.132563
20.49703
21.176394
21.49986
22.391711
22.765639
22.843436
22.457182
20.051588
20.003543
19.922039
19.91904
21.069129
21.680322
22.438121
23.655374
-0.846986
-0.690889
28.710892
11.783538
34.0886
20.841333
21.854334
23.701167
23.361
25.661755
19.508667
23.33
18.07396
19.288658
-101.173375
-81.92604
2,136,774,000
-0.047366
21
16.298362
21.866567
1.35589
24.578346
19.154788
0.713571
21.515734
22.942876
20.088592
24.200001
19.508667
21.854334
20.279556
20.099778
19.906888
20.472445
20.652223
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
1
-0.114947
81,706,500
0
TSLA
2017-11-10T00:00:00
20.199333
20.557333
20.123333
20.166668
69,381,000
20.648267
21.6913
22.058053
22.9144
23.035084
22.954367
21.36144
20.610284
20.689988
20.847711
21.446615
21.648133
22.329253
22.476338
22.3598
21.123277
20.393733
21.01761
21.345828
22.282472
22.690277
22.787911
22.445785
20.113373
20.059282
19.889092
19.792257
20.841905
21.481318
22.275395
23.559882
-0.845372
-0.721786
29.490708
14.046085
32.485938
20.841333
21.854334
23.513167
23.361
28.305473
19.508667
22.853333
20.649784
19.238667
-75.438839
-79.350216
2,136,774,000
-0.064511
21
16.301711
21.6913
1.332133
24.355566
19.027034
0.679333
21.390362
22.749028
20.031696
24.200001
19.508667
21.854334
20.083333
19.869333
19.539332
20.413333
20.627333
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
0
-0.095928
69,381,000
0
TSLA
2017-11-13T00:00:00
21.026667
21.120001
19.940666
20.008667
113,773,500
20.617067
21.573967
21.984613
22.861067
23.0176
22.90956
21.38303
20.69356
20.751203
20.875243
21.408438
21.600328
22.278171
22.438189
22.333401
21.122316
20.462533
20.954311
21.26649
22.208443
22.637424
22.749739
22.442454
20.388136
20.310962
20.078212
19.768771
20.654546
21.306458
22.120428
23.466359
-0.768477
-0.731124
28.981825
18.117584
28.556982
20.841333
21.854334
23.537833
23.361
37.881135
19.508667
22.5
50.746595
29.823446
-45.521634
-49.253405
2,250,547,500
-0.011937
22
16.308353
21.573967
1.278448
24.130862
19.017071
0.731952
21.355725
22.819629
19.89182
24.200001
19.508667
21.854334
20.293333
20.029333
19.859333
20.463333
20.727333
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
0
-0.029187
113,773,500
0
TSLA
2017-11-14T00:00:00
20.58
21.09
20.459999
21
85,141,500
20.464867
21.417133
21.859573
22.806547
23.004471
22.859727
21.401953
20.670848
20.720075
20.829821
21.333125
21.521841
22.211576
22.389289
22.29868
21.11692
20.455794
20.859648
21.158443
22.118989
22.573277
22.703609
22.434464
20.613185
20.520896
20.280874
19.78851
20.488181
21.148099
21.968804
23.373508
-0.735105
-0.73192
28.509291
16.939005
26.699304
20.314334
21.854334
23.537833
23.361
40.002323
19.508667
22.174
40.195091
37.197156
-36.48199
-59.804909
2,165,406,000
-0.059235
21
16.312842
21.417133
1.191174
23.799481
19.034785
0.710571
21.281846
22.702989
19.860703
24.200001
19.508667
21.854334
20.695778
20.271555
19.516443
21.45089
21.875113
23.092846
22.407911
21.854334
21.300756
20.512612
19.508667
24.200001
1
-0.071977
0
85,141,500
TSLA
2017-11-15T00:00:00
20.753332
20.832666
20.1
20.400667
89,680,500
20.399667
21.255967
21.744107
22.76224
22.99712
22.8156
21.42264
20.687345
20.726122
20.818053
21.280417
21.462725
22.15439
22.346238
22.268079
21.113302
20.508242
20.796428
21.073348
22.038471
22.514036
22.661898
22.42801
20.791523
20.703599
20.480119
19.853
20.347534
21.006884
21.823987
23.282403
-0.686754
-0.722887
28.53646
15.662918
28.389514
20.397667
21.854334
23.537833
23.361
41.550162
19.508667
22.174
46.698302
45.879996
-35.21273
-53.301698
2,255,086,500
-0.032782
22
16.317752
21.255967
1.034381
23.324729
19.187205
0.729429
21.231511
22.690369
19.772654
23.809999
19.508667
21.659333
20.71
20.329999
20.079999
20.96
21.340001
22.794885
22.16689
21.659333
21.151776
20.429152
19.508667
23.809999
0
-0.008203
89,680,500
0
TSLA
2017-11-16T00:00:00
20.833332
21.209333
20.753332
20.932667
87,331,500
20.487933
21.124933
21.62896
22.711427
22.985218
22.782353
21.442957
20.716542
20.745614
20.820404
21.239773
21.414311
22.102584
22.306424
22.239668
21.110516
20.587091
20.756178
21.003288
21.962828
22.457095
22.622646
22.422146
20.88735
20.824259
20.640011
19.953661
20.232588
20.88221
21.687338
23.193663
-0.634665
-0.705242
27.765416
18.880464
27.024925
20.481333
21.854334
23.537833
23.361
45.011318
19.508667
22.174
49.6998
45.531064
-10.145142
-50.3002
2,342,418,000
-0.053424
23
16.322609
21.124933
0.898326
22.921585
19.328281
0.716714
21.19359
22.627018
19.760161
23.636667
19.508667
21.572667
20.562
20.291333
19.829334
21.023999
21.294666
22.662459
22.059771
21.572667
21.085563
20.392059
19.508667
23.636667
0
0.046365
0
87,331,500
TSLA
2017-11-17T00:00:00
21.003332
21.778
20.876667
21.711332
206,026,500
20.547666
21.024766
21.520907
22.673627
22.956738
22.744893
21.464197
20.7739
20.792472
20.848547
21.218278
21.382697
22.059476
22.272132
22.215186
21.10945
20.680799
20.744596
20.955163
21.895843
22.40494
22.587417
22.417772
20.965236
20.945861
20.81287
20.094637
20.146306
20.774455
21.559654
23.108078
-0.57306
-0.678806
26.012594
22.882033
24.407552
20.765666
21.854334
23.537833
23.361
47.063618
19.508667
22.174
56.077993
50.825365
9.216747
-43.922007
2,548,444,500
-0.089772
24
16.334456
21.024766
0.781564
22.587895
19.461638
0.753095
21.17547
22.681661
19.669279
23.33
19.508667
21.419333
20.931999
20.654665
20.475998
21.110666
21.388
22.428165
21.870251
21.419333
20.968416
20.326432
19.508667
23.33
0
0.092788
0
206,026,500
TSLA
2017-11-20T00:00:00
20.582666
21.033333
20.316668
20.919333
123,715,500
20.5874
20.9305
21.40928
22.60036
22.91392
22.71022
21.481187
20.735654
20.754326
20.807642
21.160495
21.321156
22.001562
22.227673
22.182859
21.104208
20.687163
20.702492
20.88299
21.813845
22.342464
22.544601
22.409
20.915749
20.916213
20.886951
20.226415
20.073408
20.673572
21.435564
23.024058
-0.551821
-0.653409
25.184246
21.204214
28.347442
20.765666
21.854334
23.537833
23.361
35.846481
19.508667
22.174
40.295133
48.690976
-14.475747
-59.704867
2,424,729,000
-0.067818
23
16.340903
20.9305
0.708624
22.347748
19.513252
0.747762
21.119012
22.614536
19.623488
22.853333
19.508667
21.181
21.219333
20.660666
20.318
21.561999
22.120666
22.063991
21.57567
21.181
20.786329
20.224425
19.508667
22.853333
1
0.032017
0
123,715,500
TSLA
2017-11-21T00:00:00
21.187332
21.215334
20.580667
20.724001
108,919,500
20.6658
20.8654
21.308106
22.54044
22.880711
22.68102
21.501297
20.825989
20.833054
20.866056
21.162935
21.310862
21.969631
22.200295
22.163146
21.105035
20.796242
20.726952
20.865918
21.758432
22.297028
22.514445
22.406076
20.97032
20.968586
20.985946
20.390358
20.029252
20.588551
21.321387
22.944382
-0.480656
-0.618858
24.097186
21.692609
26.494666
20.765666
21.854334
23.727667
24.029667
47.933775
19.508667
21.778
73.971746
56.781624
7.407223
-26.028254
2,533,648,500
-0.002495
24
16.347369
20.8654
0.610955
22.08731
19.64349
0.734286
21.125519
22.594091
19.656947
22.5
19.508667
21.004333
20.644222
20.255112
19.927557
20.971777
21.360888
21.794045
21.357311
21.004333
20.651356
20.148812
19.508667
22.5
0
0.079897
108,919,500
0
TSLA
2017-11-22T00:00:00
20.84
21.161333
20.789333
21.118
73,764,000
20.720533
20.821266
21.18264
22.468933
22.833938
22.65434
21.518137
20.828791
20.834317
20.862047
21.133577
21.274642
21.925332
22.164498
22.136945
21.102398
20.827915
20.724533
20.829909
21.691748
22.243325
22.477989
22.399496
20.971056
20.973211
21.010193
20.53992
19.999325
20.51016
21.212685
22.867666
-0.447131
-0.584513
23.087773
20.77558
25.374636
20.859333
21.854334
23.727667
24.029667
60.668597
19.675333
21.778
55.389998
56.552293
6.989439
-44.610002
2,459,884,500
0.01266
23
16.351425
20.821266
0.576689
21.974645
19.667888
0.627238
21.098327
22.352803
19.84385
22.174
19.508667
20.841333
20.994445
20.773555
20.359778
21.408222
21.629111
21.544981
21.155843
20.841333
20.526824
20.079048
19.508667
22.174
1
0.020435
0
73,764,000
TSLA
2017-11-24T00:00:00
21.036667
21.094
20.733334
20.919333
48,661,500
20.804266
20.785866
21.085946
22.386147
22.791289
22.646647
21.533587
20.870367
20.871108
20.888912
21.124767
21.256336
21.890482
22.134818
22.115157
21.101744
20.885393
20.745047
20.818681
21.635581
22.196028
22.445956
22.394705
21.006513
21.006268
21.044707
20.681471
19.990558
20.439887
21.111234
22.794347
-0.40008
-0.547626
22.238501
19.952436
24.984455
20.859333
21.659333
23.776
24.029667
58.066173
19.753332
21.778
63.384955
64.2489
11.057205
-36.615045
2,508,546,000
0.033724
24
16.354213
20.785866
0.537416
21.860698
19.711034
0.600048
21.092454
22.29255
19.892359
22.174
19.508667
20.841333
20.930222
20.699111
20.558222
21.071111
21.302222
21.544981
21.155843
20.841333
20.526824
20.079048
19.508667
22.174
0
0.069493
48,661,500
0
TSLA
2017-11-27T00:00:00
21.120667
21.156
20.634001
20.883333
68,338,500
20.896399
20.772333
21.010506
22.302147
22.756987
22.651967
21.549447
20.920427
20.916482
20.924566
21.124394
21.2459
21.860293
22.10813
22.095464
21.101932
20.942921
20.776933
20.821351
21.585954
22.152064
22.415738
22.390597
21.070889
21.045807
21.079285
20.81401
20.002536
20.379036
21.0175
22.724397
-0.351957
-0.508492
21.611541
18.791941
24.638085
20.939
21.572667
23.776
24.029667
62.396194
19.753332
21.778
67.533766
62.102906
14.003589
-32.466234
2,576,884,500
0.059241
25
16.358194
20.772333
0.524622
21.821578
19.723089
0.596905
21.095141
22.288951
19.901332
22.174
19.508667
20.841333
20.954667
20.815334
20.594
21.176
21.315333
21.544981
21.155843
20.841333
20.526824
20.079048
19.508667
22.174
0
0.11109
68,338,500
0
TSLA
2017-11-28T00:00:00
21.17
21.333332
20.927999
21.090668
74,242,500
20.910733
20.7639
20.958586
22.212213
22.721147
22.654853
21.561763
20.970341
20.962576
20.962325
21.12854
21.240061
21.833223
22.083443
22.077138
21.10261
20.992666
20.814806
20.83362
21.541556
22.110302
22.386393
22.386821
21.139906
21.123098
21.13129
20.937232
20.033587
20.327545
20.931517
22.657511
-0.306307
-0.468055
20.650831
19.94953
23.495325
20.939
21.419333
23.803833
24.029667
60.636337
19.753332
21.778
69.970391
66.963037
26.747189
-30.029609
2,651,127,000
0.069755
26
16.362556
20.7639
0.516329
21.796558
19.731241
0.595048
21.102271
22.292366
19.912175
22.174
19.508667
20.841333
20.970222
20.784445
20.448223
21.306444
21.492222
21.544981
21.155843
20.841333
20.526824
20.079048
19.508667
22.174
0
0.1461
74,242,500
0
TSLA
2017-11-29T00:00:00
20.502666
21.200001
20.082001
21.153334
131,511,000
20.902999
20.683933
20.87912
22.122133
22.671138
22.64918
21.570617
20.876806
20.878956
20.891609
21.071643
21.183339
21.781044
22.041843
22.045961
21.09664
20.918472
20.789927
20.798549
21.474515
22.051921
22.343775
22.376283
21.002099
21.013907
21.053529
20.989789
20.060936
20.273056
20.846549
22.590628
-0.320286
-0.438502
21.028261
17.533845
29.813235
20.93
21.181
23.669001
24.029667
52.523625
19.753332
21.778
37.010237
58.171465
-4.821031
-62.989763
2,519,616,000
0.016779
25
16.369194
20.683933
0.411363
21.506658
19.861208
0.648286
21.045166
22.341737
19.748594
22.174
19.508667
20.841333
21.143777
20.954222
20.738445
21.359555
21.54911
21.544981
21.155843
20.841333
20.526824
20.079048
19.508667
22.174
1
0.075303
0
131,511,000
TSLA
2017-11-30T00:00:00
20.59
20.713333
20.302668
20.570667
65,274,000
20.886666
20.643166
20.833813
22.035387
22.6236
22.636933
21.580313
20.819445
20.826419
20.845207
21.027857
21.137697
21.734337
22.003637
22.01713
21.091599
20.861563
20.780981
20.776309
21.414432
21.997154
22.302999
22.366525
20.780847
20.841913
20.923641
20.993226
20.088325
20.218499
20.764039
22.523888
-0.320621
-0.414925
21.378731
16.732359
28.450448
20.93
21.004333
23.547167
24.029667
54.701548
19.940666
21.778
35.341101
47.440577
-5.429372
-64.658899
2,584,890,000
0.081906
26
16.37255
20.643166
0.374892
21.39295
19.893383
0.638762
21.001816
22.27934
19.724293
21.778
19.508667
20.643333
20.594889
19.989778
19.476889
21.107778
21.712889
21.242437
20.911115
20.643333
20.375552
19.994304
19.508667
21.778
0
0.114395
65,274,000
0
TSLA
2017-12-01T00:00:00
20.435333
20.688
20.336666
20.362667
64,393,500
20.846866
20.6674
20.78144
21.955453
22.573484
22.621607
21.59284
20.742623
20.755312
20.78215
20.973991
21.083669
21.683395
21.962366
21.985807
21.085069
20.779503
20.761187
20.745657
21.351685
21.939568
22.259403
22.355133
20.529286
20.625137
20.746685
20.950057
20.109431
20.162048
20.682806
22.456472
-0.329568
-0.397854
21.704167
16.056157
27.300685
20.707666
20.841333
23.139501
23.772334
52.738245
19.940666
21.778
26.923093
33.091477
-12.376956
-73.076907
2,520,496,500
0.104638
25
16.375734
20.6674
0.341993
21.351386
19.983414
0.632857
20.947866
22.21358
19.682152
21.778
19.675333
20.726666
20.535334
20.357334
20.124668
20.768
20.945999
21.281771
20.974781
20.726666
20.478552
20.125304
19.675333
21.778
1
0.047247
64,393,500
0
TSLA
2017-12-04T00:00:00
20.346666
20.551332
20.040667
20.433332
87,526,500
20.7812
20.664433
20.739653
21.894267
22.531955
22.609467
21.60383
20.663431
20.681013
20.715152
20.916962
21.026977
21.630975
21.919847
21.953349
21.077722
20.688557
20.730641
20.712213
21.288595
21.880967
22.214355
22.342733
20.329439
20.4305
20.575247
20.868325
20.12365
20.103039
20.60244
22.3879
-0.339895
-0.386262
22.418879
15.100892
29.124973
20.686999
20.841333
23.103834
23.760334
40.477956
20.040667
21.778
17.613187
26.625794
-31.646828
-82.386813
2,432,970,000
0.045852
24
16.37996
20.664433
0.344627
21.353687
19.975179
0.585095
20.890609
22.060799
19.720419
21.778
19.753332
20.765666
20.486666
20.285333
20.135333
20.636667
20.838
21.300178
21.004577
20.765666
20.526755
20.186611
19.753332
21.778
1
-0.010401
0
87,526,500
TSLA
2017-12-05T00:00:00
20.246668
20.533333
20.066668
20.133333
69,697,500
20.7476
20.6675
20.695973
21.839213
22.493058
22.593413
21.6126
20.580079
20.602041
20.643078
20.856026
20.966953
21.576688
21.875816
21.919553
21.069452
20.59137
20.690854
20.674291
21.223983
21.820828
22.167567
22.329229
20.201573
20.259797
20.398755
20.75881
20.12907
20.042106
20.522385
22.3179
-0.352089
-0.379428
23.08254
14.265623
27.513997
20.686999
20.841333
22.770333
23.542334
44.83045
20.040667
21.778
11.857327
18.797869
-40.26589
-88.142673
2,363,272,500
0.043751
23
16.383233
20.6675
0.340386
21.348272
19.986728
0.573428
20.829281
21.976137
19.682425
21.778
19.753332
20.765666
20.312888
20.074444
19.802223
20.58511
20.823554
21.300178
21.004577
20.765666
20.526755
20.186611
19.753332
21.778
1
-0.059638
69,697,500
0
TSLA
2017-12-06T00:00:00
20.884001
20.892668
20
20.006666
107,929,500
20.717267
20.691533
20.647253
21.79656
22.471191
22.589207
21.62585
20.640863
20.653307
20.680143
20.858569
20.960572
21.549524
21.849716
21.899047
21.067607
20.61617
20.711473
20.688755
21.186524
21.778485
22.133717
22.321979
20.32507
20.321351
20.367007
20.690515
20.146699
19.992265
20.449457
22.249048
-0.30679
-0.3649
22.768138
16.923955
24.699616
20.666666
20.841333
22.655334
23.542334
51.77154
20
21.778
49.718832
26.396448
-9.027383
-50.281168
2,471,202,000
0.063566
24
16.389127
20.691533
0.337711
21.366956
20.016111
0.584857
20.834492
22.004206
19.664779
21.778
19.753332
20.765666
20.282223
20.031113
19.815557
20.497778
20.748888
21.300178
21.004577
20.765666
20.526755
20.186611
19.753332
21.778
0
-0.001438
107,929,500
0
TSLA
2017-12-07T00:00:00
20.749332
21.242001
20.736668
20.799999
71,709,000
20.7082
20.714366
20.621013
21.75692
22.444427
22.577873
21.644267
20.662557
20.670766
20.690787
20.848638
20.944323
21.518144
21.820758
21.876281
21.06444
20.622
20.716978
20.696607
21.145456
21.733173
22.097284
22.313257
20.533391
20.471212
20.413976
20.646158
20.173728
19.951589
20.382094
22.180694
-0.278545
-0.347629
21.680623
19.98835
23.249775
20.666666
20.841333
22.557833
23.542334
48.87781
20
21.778
42.144684
34.573614
33.760632
-57.855316
2,399,493,000
0.022199
23
16.392917
20.714366
0.324504
21.363374
20.065359
0.588381
20.826382
22.003143
19.649621
21.778
19.753332
20.765666
20.592223
20.291778
19.699555
21.184446
21.484891
21.300178
21.004577
20.765666
20.526755
20.186611
19.753332
21.778
1
-0.051669
0
71,709,000
TSLA
2017-12-08T00:00:00
21.008667
21.132
20.750668
20.973333
52,027,500
20.7054
20.754833
20.663333
21.724293
22.410969
22.57112
21.663643
20.731779
20.732202
20.739692
20.863186
20.949272
21.498164
21.799387
21.8591
21.063885
20.67663
20.745006
20.726427
21.116113
21.695389
22.06621
22.306933
20.807494
20.702946
20.560526
20.639434
20.218643
19.925325
20.322653
22.113867
-0.232554
-0.324614
20.670789
19.075228
22.187662
20.666666
20.643333
22.5145
23.542334
50.069609
20
21.333332
75.650097
55.837871
43.320947
-24.349903
2,451,520,500
0.003724
24
16.395826
20.754833
0.306882
21.368596
20.14107
0.548238
20.843742
21.940218
19.747267
21.778
19.940666
20.859333
20.909334
20.576667
20.404001
21.081999
21.414666
21.344389
21.076138
20.859333
20.642528
20.333856
19.940666
21.778
0
0.005641
52,027,500
0
TSLA
2017-12-11T00:00:00
21.927334
21.934
20.916668
20.975332
119,070,000
20.786067
20.841233
20.724187
21.70804
22.389618
22.570447
21.691203
20.97089
20.949499
20.922406
20.959927
21.024508
21.514995
21.802755
21.860451
21.072477
20.8988
20.856673
20.823657
21.124075
21.682662
22.053462
22.309557
21.295454
21.132916
20.893694
20.734027
20.302534
19.929825
20.280411
22.052163
-0.120587
-0.283809
20.191255
25.987078
19.621366
20.967
20.804667
21.636834
22.741334
65.527338
20
21.934
99.655316
72.483366
165.521279
-0.344684
2,570,590,500
0.091571
25
16.403793
20.841233
0.377403
21.596039
20.086427
0.569714
20.946942
22.086369
19.807514
21.934
19.940666
20.937333
20.963778
20.795556
20.582446
21.176889
21.345111
21.463573
21.172546
20.937333
20.70212
20.36724
19.940666
21.934
0
0.054614
119,070,000
0
TSLA
2017-12-12T00:00:00
22.735332
22.762667
22.002001
22.030001
130,998,000
20.9426
20.926666
20.826187
21.707373
22.383378
22.578867
21.72155
21.323778
21.274196
21.201318
21.121328
21.15611
21.562851
21.827296
21.877776
21.089023
21.253212
21.037063
20.978361
21.164361
21.69176
22.056727
22.319946
22.019336
21.800681
21.45461
20.958723
20.439953
19.975662
20.262434
21.998352
0.032966
-0.220454
20.864388
32.780452
17.800763
21.381333
21.257999
21.517667
22.741334
67.073535
20
22.762667
99.010586
91.438666
301.903782
-0.989414
2,701,588,500
0.104563
26
16.413811
20.926666
0.567241
22.061148
19.792185
0.584047
21.117264
22.285359
19.94917
22.762667
20
21.381333
21.592667
21.251335
20.575335
22.268667
22.609999
22.110677
21.707328
21.381333
21.055339
20.591211
20
22.762667
0
0.096212
130,998,000
0
TSLA
2017-12-13T00:00:00
22.601999
22.948
22.433332
22.728666
93,322,500
21.152533
21.027766
20.914133
21.695227
22.377484
22.57654
21.75122
21.579423
21.515615
21.416807
21.255934
21.267332
21.603602
21.847683
21.892117
21.104077
21.554921
21.196619
21.114962
21.199445
21.697513
22.057185
22.328707
22.667442
22.411076
22.037618
21.253787
20.61359
20.054637
20.264853
21.951393
0.142259
-0.147911
21.700545
32.967767
16.768406
21.474
21.350666
21.429334
22.741334
70.396653
20
22.948
88.263206
95.643036
276.763363
-11.736794
2,608,266,000
0.115072
25
16.420777
21.027766
0.672608
22.372982
19.682551
0.592381
21.258668
22.443429
20.073906
22.948
20
21.474
22.5
22.237333
21.739334
22.997999
23.260666
22.252272
21.821864
21.474
21.126136
20.630872
20
22.948
1
0.031297
0
93,322,500
TSLA
2017-12-14T00:00:00
22.525999
23.162666
22.459999
22.733999
86,998,500
21.346133
21.1164
21.003466
21.6724
22.369067
22.5754
21.780357
21.768738
21.699321
21.587452
21.371395
21.364153
21.639774
21.865533
21.904669
21.118226
21.804642
21.339308
21.238952
21.232024
21.701421
22.056185
22.336416
23.023868
22.817539
22.503983
21.580405
20.809126
20.159407
20.284093
21.910481
0.220204
-0.074288
22.716688
32.777818
15.450901
21.581333
21.457999
21.347834
22.741334
67.735772
20
23.162666
79.869288
89.047693
240.601207
-20.130712
2,521,267,500
0.03994
24
16.427178
21.1164
0.747201
22.610802
19.621997
0.616809
21.379366
22.612985
20.145747
23.162666
20
21.581333
22.661111
22.374221
22.146443
22.888889
23.175778
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.024361
0
86,998,500
TSLA
2017-12-15T00:00:00
22.896667
22.926666
22.384001
22.802668
103,998,000
21.592267
21.219567
21.11136
21.65656
22.360418
22.575133
21.810983
21.994324
21.91702
21.78887
21.510056
21.482038
21.689064
21.892668
21.924312
21.135921
22.086557
21.508857
21.384582
21.280034
21.715306
22.062546
22.347524
23.172409
23.075768
22.873526
21.936363
21.025428
20.290325
20.321781
21.876653
0.308331
0.002236
23.479447
30.76726
15.362188
21.581333
21.457999
21.347834
22.741334
69.797857
20
23.162666
91.589412
86.573969
200.084829
-8.410588
2,625,265,500
0.118602
25
16.435276
21.219567
0.842435
22.904437
19.534696
0.618285
21.523871
22.760442
20.2873
23.162666
20
21.581333
22.716221
22.269777
22.013554
22.972444
23.418889
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
0
0.028173
103,998,000
0
TSLA
2017-12-18T00:00:00
22.591333
23.115334
22.505333
22.993334
82,143,000
21.816733
21.298967
21.20704
21.632547
22.34528
22.578073
21.840203
22.113726
22.039623
21.912326
21.608354
21.567369
21.724447
21.911054
21.937521
21.150403
22.268206
21.639502
21.498427
21.316692
21.721382
22.062867
22.355288
23.087311
23.111204
23.090732
22.25878
21.243126
20.434867
20.371766
21.848193
0.349506
0.07169
24.413346
30.778442
14.300332
21.581333
21.551666
21.347834
22.741334
64.98874
20
23.162666
81.935087
84.464595
169.313084
-18.064913
2,543,122,500
0.177456
24
16.441357
21.298967
0.894225
23.087418
19.510516
0.632905
21.625534
22.891343
20.359725
23.162666
20
21.581333
22.735778
22.54489
22.193113
23.087556
23.278444
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.027052
0
82,143,000
TSLA
2017-12-19T00:00:00
22.073334
22.766001
22.02
22.684
102,375,000
21.9994
21.3735
21.248906
21.61676
22.32368
22.575427
21.867707
22.105647
22.045752
21.937096
21.650625
21.606289
21.738129
21.915325
21.94021
21.159587
22.314861
21.713251
21.565065
21.333978
21.714226
22.052872
22.357608
22.774697
22.875201
23.072235
22.494347
21.438664
20.578805
20.426078
21.82262
0.336461
0.124644
24.147872
28.210329
18.535481
21.949667
21.551666
21.347834
22.741334
67.102203
20
23.162666
65.556512
79.69367
102.333099
-34.443488
2,440,747,500
0.147579
23
16.448281
21.3735
0.893503
23.160506
19.586494
0.606333
21.668182
22.880848
20.455515
23.162666
20
21.581333
22.737333
22.359333
22.127333
22.969334
23.347334
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.074133
0
102,375,000
TSLA
2017-12-20T00:00:00
21.931999
22.206667
21.669333
22.179333
89,307,000
22.1042
21.410733
21.302986
21.58128
22.30536
22.5791
21.895077
22.070918
22.02507
21.936312
21.676204
21.631344
21.745732
21.915764
21.940047
21.167272
22.302606
21.766441
21.61761
21.34634
21.703918
22.040131
22.358248
22.355731
22.50688
22.854825
22.642244
21.605263
20.715945
20.481117
21.798927
0.311131
0.161942
23.186923
26.495466
21.375832
21.956667
21.581333
21.347834
22.741334
64.442509
20
23.162666
61.087671
69.526423
57.253501
-38.912329
2,351,440,500
0.090474
22
16.454156
21.410733
0.900822
23.212378
19.609089
0.615381
21.693307
22.924069
20.462545
23.162666
20
21.581333
22.286445
21.806889
21.540445
22.55289
23.032445
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.114017
0
89,307,000
TSLA
2017-12-21T00:00:00
22.110666
22.249332
21.813999
21.972668
65,778,000
22.240333
21.474267
21.35728
21.550693
22.29392
22.58716
21.923997
22.078867
22.040633
21.963136
21.715701
21.668215
21.760043
21.920893
21.943426
21.176659
22.303782
21.833101
21.679739
21.367101
21.698795
22.030855
22.360393
22.040378
22.203904
22.587429
22.727353
21.748963
20.846704
20.537879
21.777403
0.301993
0.189952
22.363133
25.654612
20.299213
22.039667
21.581333
21.084334
22.741334
67.937169
20
23.162666
66.736926
64.46037
61.816193
-33.263074
2,417,218,500
0.136103
23
16.458616
21.474267
0.903257
23.28078
19.667754
0.621381
21.733056
22.975817
20.490294
23.162666
20
21.581333
21.936
21.665332
21.398665
22.202667
22.473334
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
0
-0.047548
65,778,000
0
TSLA
2017-12-22T00:00:00
21.68
22.061333
21.654667
21.967333
63,237,000
22.307467
21.506433
21.391147
21.510053
22.271333
22.5867
21.951167
21.999094
21.975063
21.919577
21.712455
21.669121
21.756904
21.914553
21.93821
21.181668
22.201903
21.852695
21.704564
21.372171
21.682639
22.012892
22.357965
21.778657
21.91042
22.278533
22.721744
21.86095
20.962569
20.590483
21.755816
0.257037
0.203369
21.267921
24.275395
21.086388
22.408667
21.581333
21.126
22.741334
63.301408
20
23.162666
53.119746
60.314781
30.968
-46.880254
2,353,981,500
0.083768
22
16.462571
21.506433
0.898294
23.303022
19.709845
0.617476
21.728003
22.962955
20.49305
23.162666
20
21.581333
22.057999
21.866666
21.622666
22.301999
22.493333
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.090479
0
63,237,000
TSLA
2017-12-26T00:00:00
21.152666
21.596001
21.105333
21.588667
65,676,000
22.23
21.508033
21.39712
21.459013
22.248124
22.566833
21.974873
21.829808
21.825536
21.80159
21.661565
21.629394
21.733209
21.894504
21.922654
21.181379
21.991939
21.819003
21.686219
21.358156
21.653201
21.984495
22.35002
21.463597
21.565921
21.892784
22.612032
21.931323
21.056955
20.632873
21.731698
0.176819
0.198059
20.26545
22.624629
26.152863
22.134
21.581333
21.167833
22.741334
58.328202
20
23.162666
36.446023
52.100898
-22.309835
-63.553977
2,288,305,500
0.018999
21
16.466258
21.508033
0.897599
23.303231
19.712835
0.625191
21.673209
22.92359
20.422828
23.162666
20
21.581333
21.798667
21.536001
21.392001
21.942666
22.205332
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.126733
0
65,676,000
TSLA
2017-12-27T00:00:00
20.775999
21.178667
20.716667
21.066668
70,681,500
22.034066
21.488333
21.404853
21.407067
22.201858
22.536653
21.992753
21.619047
21.634711
21.643807
21.581059
21.563748
21.695671
21.865069
21.899948
21.177345
21.727575
21.749286
21.638441
21.331371
21.61446
21.949033
22.338091
21.050691
21.170448
21.436852
22.400123
21.95706
21.126707
20.662205
21.703399
0.081908
0.174829
19.945396
21.366671
29.376293
21.939667
21.581333
21.31
22.741334
48.957245
20.716667
23.162666
2.425671
30.663813
-59.848866
-97.574329
2,217,624,000
-0.019795
20
16.469901
21.488333
0.909651
23.307636
19.669031
0.594429
21.58776
22.776617
20.398903
23.162666
20
21.581333
21.284667
20.973333
20.793999
21.464
21.775334
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.157096
0
70,681,500