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
2017-12-28T00:00:00
21.024
21.054667
20.636
20.783333
64,744,500
21.876266
21.5144
21.39832
21.353213
22.159733
22.510113
22.01263
21.500037
21.523673
21.548452
21.530418
21.522229
21.669331
21.842936
21.882603
21.17582
21.543927
21.705063
21.609144
21.316349
21.583464
21.919079
22.328452
20.758545
20.888602
21.072015
22.137012
21.955605
21.179498
20.683489
21.67207
0.026397
0.145142
19.769641
20.266945
28.856012
21.875667
21.581333
21.31
22.741334
52.59512
20.636
23.162666
15.35622
18.075971
-57.664913
-84.64378
2,282,368,500
0.032401
21
16.473424
21.5144
0.88711
23.28862
19.74018
0.588238
21.534069
22.710545
20.357592
23.162666
20
21.581333
20.890444
20.602222
20.428445
21.064222
21.352444
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
0
-0.082271
64,744,500
0
TSLA
2017-12-29T00:00:00
20.756666
21.094
20.666668
21.078667
56,658,000
21.699333
21.522733
21.394987
21.288813
22.110951
22.4742
22.029063
21.351363
21.384217
21.426639
21.460077
21.46334
21.63354
21.81435
21.860307
21.171649
21.340363
21.632898
21.559786
21.292955
21.546541
21.884358
22.315954
20.578479
20.673187
20.79068
21.830408
21.927398
21.214473
20.695817
21.636686
-0.03872
0.10837
19.518414
19.674588
27.310883
21.875667
21.581333
21.31
22.741334
47.622636
20.636
23.162666
4.775719
7.519203
-62.65433
-95.224281
2,225,710,500
-0.00314
20
16.476322
21.522733
0.878712
23.280158
19.765308
0.591428
21.46003
22.642887
20.277173
23.162666
20
21.581333
20.904889
20.755111
20.486222
21.173778
21.323556
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.117885
0
56,658,000
TSLA
2018-01-02T00:00:00
21.368668
21.474001
20.733334
20.799999
65,283,000
21.546533
21.5694
21.408267
21.247107
22.060187
22.445533
22.04874
21.354824
21.38139
21.41772
21.451767
21.456057
21.623153
21.802622
21.850572
21.173609
21.280242
21.618225
21.557762
21.296087
21.527008
21.862466
22.309383
20.71499
20.710836
20.713115
21.56785
21.896309
21.24615
20.707924
21.59989
-0.040477
0.078601
18.468063
22.548723
24.829265
21.701
21.581333
21.356833
22.741334
44.405886
20.636
23.162666
28.997411
16.37645
-33.115625
-71.002589
2,290,993,500
0.042303
21
16.480133
21.5694
0.841938
23.253275
19.885525
0.571667
21.451329
22.594663
20.307996
23.162666
20
21.581333
20.839111
20.584223
20.411779
21.011555
21.266443
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
0
-0.047745
65,283,000
0
TSLA
2018-01-03T00:00:00
21.15
21.683332
21.036667
21.4
67,822,500
21.4024
21.609567
21.40944
21.209973
22.004578
22.4201
22.067183
21.313859
21.339319
21.376532
21.424333
21.432514
21.604598
21.785447
21.836699
21.173374
21.208145
21.578282
21.537895
21.292279
21.503055
21.836812
22.300441
20.922746
20.844497
20.721026
21.34472
21.858718
21.271738
20.71909
21.561083
-0.058835
0.051113
17.218017
23.321838
22.874926
21.442666
21.581333
21.259333
22.741334
32.001252
20.636
23.162666
20.343006
18.038712
-28.708947
-79.656994
2,223,171,000
0.005122
20
16.483909
21.609567
0.79858
23.206727
20.012407
0.55819
21.422631
22.539012
20.30625
23.162666
20
21.581333
21.192001
20.91
20.451333
21.650668
21.932668
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.087536
0
67,822,500
TSLA
2018-01-04T00:00:00
20.974667
21.236668
20.378668
20.858
149,194,500
21.292533
21.645967
21.401627
21.180107
21.942018
22.391267
22.088497
21.246021
21.273019
21.314707
21.383454
21.397295
21.579895
21.764111
21.819629
21.171397
21.130376
21.517816
21.504451
21.283051
21.475952
21.808189
22.28957
21.047104
20.966146
20.761141
21.152533
21.814172
21.289489
20.728882
21.520095
-0.086535
0.023584
17.053717
20.964056
28.315488
21.314
21.581333
21.255834
22.741334
31.698948
20.378668
23.162666
21.408013
23.58281
-67.893567
-78.591987
2,073,976,500
0.04819
19
16.491882
21.645967
0.74819
23.142347
20.149587
0.582714
21.379968
22.545396
20.214539
23.162666
20
21.581333
21.29
20.896667
20.643334
21.543332
21.936665
22.416277
21.954528
21.581333
21.208139
20.676811
20
23.162666
1
-0.121121
149,194,500
0
TSLA
2018-01-05T00:00:00
21.105333
21.149332
20.799999
21.108
68,868,000
21.209867
21.657033
21.425733
21.152427
21.89
22.359787
22.10902
21.217883
21.24253
21.282496
21.358171
21.374837
21.561284
21.746775
21.805485
21.17074
21.096339
21.466327
21.481659
21.280119
21.453934
21.782725
22.279787
21.104524
21.043903
20.83152
21.004664
21.770074
21.30386
20.73964
21.477991
-0.096827
-0.000498
16.901152
20.074208
27.113598
21.22
21.581333
21.179167
22.741334
34.217193
20.378668
23.115334
26.552951
22.76799
-54.142684
-73.447049
2,142,844,500
0.016792
20
16.49566
21.657033
0.737892
23.132818
20.181248
0.557476
21.353812
22.468764
20.23886
23.162666
20.378668
21.770667
20.863334
20.49
20.005334
21.348
21.721334
22.505643
22.099179
21.770667
21.442155
20.974444
20.378668
23.162666
0
-0.049229
0
68,868,000
TSLA
2018-01-08T00:00:00
22.427334
22.468
21.033333
21.066668
147,891,000
21.241533
21.740933
21.499227
21.16652
21.856667
22.342507
22.13623
21.459773
21.457949
21.458625
21.455367
21.455798
21.595247
21.764684
21.817798
21.183243
21.317697
21.539689
21.558706
21.330115
21.468075
21.784063
22.282954
21.501417
21.416361
21.164994
21.002216
21.763824
21.338995
20.766063
21.44049
0.001672
-0.000064
16.826253
31.429218
22.828051
21.423334
21.581333
21.0555
22.741334
45.695772
20.378668
23.115334
74.859928
40.940297
22.242097
-25.140072
2,290,735,500
0.134967
21
16.506074
21.740933
0.724528
23.189989
20.291877
0.62119
21.456052
22.698433
20.213671
23.162666
20.378668
21.770667
21.018222
20.887111
20.668889
21.236444
21.367554
22.505643
22.099179
21.770667
21.442155
20.974444
20.378668
23.162666
0
0.012484
147,891,000
0
TSLA
2018-01-09T00:00:00
22.246
22.586666
21.826668
22.344
107,199,000
21.298133
21.8028
21.571653
21.176547
21.82752
22.323027
22.15974
21.617019
21.601231
21.579759
21.527243
21.516583
21.620767
21.77735
21.826278
21.193818
21.500327
21.58779
21.61615
21.372447
21.47832
21.782152
22.284047
21.991223
21.844207
21.576006
21.090587
21.781363
21.388533
20.805086
21.407025
0.064358
0.01282
16.908726
30.121098
20.939888
21.482667
21.581333
20.967167
22.500667
46.759266
20.378668
22.766001
78.218352
59.877077
36.964465
-21.781648
2,183,536,500
0.126793
20
16.513368
21.8028
0.711418
23.225637
20.379963
0.631905
21.531285
22.795095
20.267476
23.162666
20.378668
21.770667
21.976222
21.484444
20.541555
22.919112
23.41089
22.505643
22.099179
21.770667
21.442155
20.974444
20.378668
23.162666
1
-0.034814
0
107,199,000
TSLA
2018-01-10T00:00:00
22.32
22.466667
22
22.146667
64,648,500
21.414867
21.822433
21.650587
21.19512
21.81304
22.311613
22.181267
21.757615
21.731916
21.693642
21.599312
21.578384
21.648188
21.791631
21.836054
21.205024
21.686121
21.637048
21.673715
21.417289
21.49128
21.782092
22.285641
22.421321
22.237525
21.971425
21.250931
21.817978
21.450158
20.85622
21.377999
0.118642
0.033985
16.985307
28.559052
19.85397
21.482667
21.581333
20.7745
22.362667
52.525242
20.378668
22.586666
87.922707
80.333662
38.520465
-12.077293
2,248,185,000
0.077219
21
16.517815
21.822433
0.720398
23.263229
20.381638
0.611952
21.606401
22.830306
20.382497
23.162666
20.378668
21.770667
22.219778
21.85289
21.45978
22.612888
22.979776
22.505643
22.099179
21.770667
21.442155
20.974444
20.378668
23.162666
0
0.024921
64,648,500
0
TSLA
2018-01-11T00:00:00
22.530001
22.987333
22.217333
22.349333
99,682,500
21.590267
21.812167
21.74192
21.218947
21.806782
22.305273
22.201433
21.912092
21.877023
21.822313
21.68392
21.651585
21.682769
21.811061
21.849796
21.218208
21.888873
21.704435
21.741362
21.469637
21.510148
21.786416
22.289111
22.69622
22.539943
22.298052
21.473762
21.871633
21.524524
20.919773
21.354135
0.176571
0.062502
17.724461
31.854697
18.178808
21.683001
21.581333
20.764166
22.315333
56.037159
20.378668
22.987333
82.468714
82.869924
68.704303
-17.531286
2,347,867,500
-0.003162
22
16.524907
21.812167
0.708061
23.228288
20.396046
0.628571
21.694363
22.951505
20.437221
23.162666
20.378668
21.770667
22.262222
22.057777
21.795555
22.524445
22.728889
22.505643
22.099179
21.770667
21.442155
20.974444
20.378668
23.162666
0
0.075869
99,682,500
0
TSLA
2018-01-12T00:00:00
22.414667
22.694
22.244667
22.575333
72,376,500
21.729333
21.8028
21.803147
21.2252
21.798755
22.30418
22.221047
22.012607
21.974776
21.913444
21.750352
21.710284
21.711471
21.826946
21.860981
21.230113
22.038764
21.761816
21.793112
21.516528
21.526145
21.788583
22.291233
22.74945
22.70387
22.543561
21.715795
21.932523
21.605549
20.991999
21.334741
0.210745
0.092151
18.410818
30.250688
17.263434
21.683001
21.581333
20.764166
22.084333
53.108813
20.378668
22.987333
78.047543
82.812988
62.547072
-21.952457
2,275,491,000
0.005382
21
16.529946
21.8028
0.698233
23.199266
20.406334
0.629571
21.762963
23.022106
20.503821
23.162666
20.378668
21.770667
22.578222
22.169111
21.808222
22.939112
23.348223
22.505643
22.099179
21.770667
21.442155
20.974444
20.378668
23.162666
1
0.019051
0
72,376,500
TSLA
2018-01-16T00:00:00
22.670668
23
22.32
22.502666
97,114,500
21.920734
21.810033
21.88
21.250507
21.797947
22.30332
22.24176
22.144219
22.101302
22.02994
21.834017
21.78416
21.749086
21.849149
21.877015
21.244447
22.209916
21.84447
21.859844
21.573213
21.54909
21.79584
22.295707
22.774154
22.772584
22.747049
21.96603
22.002387
21.695493
21.073867
21.320642
0.25554
0.124828
19.422474
31.369289
15.954154
21.689334
21.770667
20.754
21.854334
60.506213
20.378668
23
87.436451
82.650903
88.075517
-12.563549
2,372,605,500
0.048586
22
16.536988
21.810033
0.706816
23.223666
20.396401
0.645571
21.849411
23.140554
20.558269
23.115334
20.378668
21.747001
22.451111
22.208223
22.001778
22.657556
22.900445
22.46948
22.069927
21.747001
21.424074
20.964314
20.378668
23.115334
0
0.070376
97,114,500
0
TSLA
2018-01-17T00:00:00
23.143999
23.266666
22.65
22.698
106,552,500
22.098267
21.8224
21.965413
21.314373
21.804667
22.29958
22.264713
22.344175
22.290883
22.201334
21.953106
21.888763
21.803789
21.883224
21.902104
21.263348
22.432327
21.971514
21.957075
21.647468
21.584512
21.812487
22.304684
22.923739
22.910264
22.963679
22.246084
22.087281
21.799003
21.167908
21.313326
0.325482
0.164959
20.66717
32.188118
14.85395
21.822667
21.822667
20.754
21.854334
71.363157
20.378668
23.266666
95.752515
87.078836
126.275202
-4.247485
2,479,158,000
0.031914
23
16.545291
21.8224
0.728655
23.27971
20.36509
0.648571
21.972705
23.269848
20.675563
23.266666
20.378668
21.822667
22.663556
22.327112
21.983555
23.007112
23.343556
22.585099
22.163451
21.822667
21.481883
20.9967
20.378668
23.266666
0
0.113907
106,552,500
0
TSLA
2018-01-18T00:00:00
22.971333
23.486668
22.916
23.044666
85,287,000
22.2804
21.8414
22.007173
21.36568
21.807751
22.294007
22.280063
22.469607
22.414601
22.319795
22.045672
21.972037
21.849575
21.911858
21.923276
21.280342
22.591067
22.080937
22.034453
21.712446
21.615214
21.825789
22.311715
23.069442
23.035446
23.107013
22.518721
22.173781
21.908156
21.269474
21.311464
0.362796
0.204527
22.063471
32.597325
13.898754
22.143333
21.932668
20.655
21.854334
74.629747
20.378668
23.486668
83.419076
88.869347
137.144278
-16.580924
2,393,871,000
0.026145
22
16.551748
21.8414
0.754265
23.349929
20.33287
0.656333
22.067813
23.380479
20.755146
23.486668
20.378668
21.932668
23.020222
22.773777
22.403555
23.390444
23.636889
22.75318
22.299412
21.932668
21.565924
21.04378
20.378668
23.486668
1
0.050556
0
85,287,000
TSLA
2018-01-19T00:00:00
23.334667
23.372667
22.84
23
73,324,500
22.5164
21.904467
22.031147
21.428667
21.815298
22.29532
22.295503
22.642619
22.581886
22.475929
22.162853
22.076855
21.907814
21.949301
21.951225
21.300783
22.782752
22.223152
22.136568
21.789662
21.655396
21.846396
22.322209
23.265501
23.203429
23.254971
22.792823
22.271707
22.025008
21.379892
21.315795
0.416881
0.246997
23.165236
30.618138
13.921164
22.26
21.932668
20.885833
21.854334
75.269738
20.378668
23.486668
95.109381
91.426991
134.627397
-4.890619
2,467,195,500
0.116169
23
16.557603
21.904467
0.824171
23.552808
20.256125
0.664476
22.188466
23.517418
20.859513
23.486668
20.378668
21.932668
23.124667
22.762666
22.554
23.333333
23.695334
22.75318
22.299412
21.932668
21.565924
21.04378
20.378668
23.486668
0
0.096138
73,324,500
0
TSLA
2018-01-22T00:00:00
23.437332
23.855333
23.280001
23.293333
93,156,000
22.7496
21.979733
22.06456
21.489347
21.818338
22.299253
22.314357
22.801561
22.737422
22.623838
22.278715
22.181507
21.967795
21.988459
21.980653
21.322043
22.950194
22.36914
22.244736
21.868433
21.698081
21.86901
22.33357
23.445817
23.376393
23.400636
23.06015
22.381752
22.149121
21.497115
21.325967
0.462694
0.290137
24.712544
34.132457
13.00285
22.841001
22.117001
21.319666
21.854334
80.411414
20.378668
23.855333
87.976952
88.835136
149.834545
-12.023048
2,560,351,500
0.092041
24
16.565139
21.979733
0.892705
23.765143
20.194324
0.675048
22.307405
23.6575
20.95731
23.855333
20.378668
22.117001
23.182445
22.992222
22.649778
23.52489
23.715112
23.03484
22.527247
22.117001
21.706754
21.122674
20.378668
23.855333
0
0.134631
93,156,000
0
TSLA
2018-01-23T00:00:00
23.519333
24.033333
23.4
24
81,981,000
22.8588
22.050167
22.104293
21.55388
21.816364
22.302873
22.332387
22.945116
22.879587
22.761606
22.391499
22.284417
22.028639
22.028746
22.011122
21.343906
23.090145
22.515768
22.356642
21.94804
21.742844
21.89317
22.34556
23.590019
23.537796
23.54737
23.307265
22.503173
22.279075
21.619068
21.341442
0.499856
0.332081
26.324903
33.695303
12.059762
23.016666
22.206
21.412333
21.854334
77.733811
20.378668
24.033333
85.935785
89.674039
143.959537
-14.064215
2,642,332,500
0.047106
25
16.571836
22.050167
0.956846
23.963858
20.136475
0.667381
22.422827
23.757589
21.088065
24.033333
20.378668
22.206
23.524222
23.193111
22.948889
23.768443
24.099555
23.170832
22.637251
22.206
21.77475
21.160766
20.378668
24.033333
0
0.166869
0
81,981,000
TSLA
2018-01-24T00:00:00
23.059334
23.65
22.901333
23.638666
79,312,500
22.940133
22.119133
22.1108
21.61108
21.807973
22.298013
22.346837
22.967959
22.912269
22.80741
22.452211
22.344026
22.069059
22.055866
22.031878
21.360975
23.126606
22.611879
22.430107
22.007078
21.775554
21.90815
22.352793
23.533464
23.520534
23.57359
23.481576
22.619705
22.403903
21.73928
21.359708
0.48658
0.362981
26.575574
30.847111
16.67055
23.125333
22.206
21.519666
21.854334
73.179038
20.378668
24.033333
73.349157
82.420631
92.898527
-26.650843
2,563,020,000
0.052209
24
16.577875
22.119133
0.978231
24.075596
20.162671
0.674667
22.483447
23.83278
21.134113
24.033333
20.378668
22.206
23.650888
23.268444
23.017555
23.901777
24.284222
23.170832
22.637251
22.206
21.77475
21.160766
20.378668
24.033333
1
0.093598
0
79,312,500
TSLA
2018-01-25T00:00:00
22.509333
23.280001
22.426666
23.218
101,104,500
22.959067
22.186967
22.10752
21.65728
21.790871
22.28584
22.355253
22.876234
22.839007
22.761552
22.457404
22.356742
22.086324
22.0678
22.041333
21.372402
23.048279
22.649041
22.460763
22.042303
21.794011
21.912334
22.35441
23.190118
23.268501
23.408059
23.543424
22.714778
22.51241
21.850754
21.378013
0.426759
0.375736
25.803938
27.947387
20.332381
23.139
22.206
21.519666
21.854334
67.077143
20.799999
24.033333
52.865978
70.716973
46.361828
-47.134022
2,461,915,500
0.034889
23
16.584905
22.186967
0.954434
24.095836
20.278098
0.674333
22.485912
23.834579
21.137245
24.033333
20.378668
22.206
23.203555
22.757111
22.454889
23.505778
23.952222
23.170832
22.637251
22.206
21.77475
21.160766
20.378668
24.033333
1
0.030483
0
101,104,500
TSLA
2018-01-26T00:00:00
22.856667
22.933332
22.380667
22.766666
68,091,000
22.991733
22.291
22.138853
21.69388
21.790791
22.277473
22.366633
22.872321
22.842218
22.776185
22.4937
22.395197
22.116534
22.088559
22.057478
21.38717
23.02966
22.712822
22.51839
22.089338
21.822058
21.923638
22.3594
22.869091
23.000272
23.20629
23.54385
22.800736
22.610521
21.956917
21.397301
0.402734
0.381136
24.994993
26.227772
19.593451
23.176666
22.206
21.5665
21.854334
68.591644
21.033333
24.033333
60.777791
62.330975
37.862369
-39.222209
2,530,006,500
0.093061
24
16.589908
22.291
0.904642
24.100284
20.481716
0.688857
22.521222
23.898936
21.143508
24.033333
20.378668
22.206
22.738667
22.197332
21.885332
23.050667
23.592001
23.170832
22.637251
22.206
21.77475
21.160766
20.378668
24.033333
0
0.076367
68,091,000
0
TSLA
2018-01-29T00:00:00
23.302
23.389999
22.552
22.656668
71,206,500
23.080466
22.4049
22.193653
21.74832
21.785404
22.277433
22.384197
22.958256
22.925815
22.85708
22.567182
22.464951
22.163023
22.120492
22.082122
21.406223
23.086073
22.809108
22.607862
22.152401
21.861827
21.943925
22.368707
22.813783
22.912556
23.117677
23.534635
22.891352
22.705506
22.062283
21.418833
0.414848
0.387878
24.895863
28.808592
17.804547
23.207
22.206
21.750667
21.854334
61.408688
21.826668
24.033333
66.858007
60.167259
58.351969
-33.141993
2,601,213,000
0.093283
25
16.595501
22.4049
0.879789
24.164477
20.645323
0.646238
22.595582
23.888058
21.303106
24.033333
20.378668
22.206
22.723555
22.513778
22.17089
23.066444
23.276221
23.170832
22.637251
22.206
21.77475
21.160766
20.378668
24.033333
0
0.115217
71,206,500
0
TSLA
2018-01-30T00:00:00
23.054667
23.218
22.811333
23.009333
70,765,500
23.118866
22.5198
22.231413
21.794347
21.7776
22.278293
22.398137
22.977538
22.949242
22.887478
22.611499
22.510314
22.197989
22.145076
22.10138
21.422626
23.081382
22.87099
22.674094
22.203631
21.895228
21.959316
22.375378
22.906242
22.916075
23.068489
23.504078
22.977031
22.792205
22.163182
21.441351
0.39988
0.390279
24.803814
27.240337
16.83532
23.207
22.206
21.769
21.854334
60.369287
22
24.033333
51.868858
59.834885
45.220081
-48.131142
2,530,447,500
0.118919
24
16.600846
22.5198
0.799606
24.119011
20.920589
0.627
22.639304
23.893304
21.385304
24.033333
20.378668
22.206
23.081333
22.772667
22.243334
23.610666
23.919333
23.170832
22.637251
22.206
21.77475
21.160766
20.378668
24.033333
1
0.047857
70,765,500
0
TSLA
2018-01-31T00:00:00
23.620667
23.746
23.012667
23.167334
93,211,500
23.166533
22.6324
22.30904
21.850093
21.776382
22.28076
22.41576
23.106164
23.07132
23.000276
22.703241
22.595726
22.25378
22.183907
22.131465
21.444497
23.172618
22.975835
22.78096
22.275251
21.94373
21.985898
22.387542
23.2032
23.110292
23.135008
23.509242
23.074628
22.880054
22.265339
21.466831
0.428747
0.397972
25.401553
30.846155
15.479073
23.207
22.206
21.8105
21.854334
64.809471
22.217333
24.033333
77.276083
65.334316
69.81121
-22.723917
2,623,659,000
0.125209
25
16.60849
22.6324
0.787442
24.207285
21.057515
0.646048
22.732767
24.024863
21.440672
24.033333
20.378668
22.206
23.028
22.837999
22.621332
23.244667
23.434668
23.170832
22.637251
22.206
21.77475
21.160766
20.378668
24.033333
0
0.090025
93,211,500
0
TSLA
2018-02-01T00:00:00
23.283333
23.977333
23.242001
23.4
62,965,500
23.197733
22.739067
22.394267
21.895693
21.770764
22.28466
22.432093
23.141598
23.109867
23.043823
22.755977
22.648619
22.294155
22.212839
22.154274
21.462794
23.193854
23.037828
22.855906
22.331457
21.983387
22.005751
22.396175
23.392738
23.289807
23.200077
23.513672
23.171874
22.962344
22.36465
21.493542
0.419568
0.402291
26.222867
30.89525
14.24027
23.207
22.206
21.995
21.854334
58.335778
22.244667
24.033333
58.069304
62.404749
62.36696
-41.930696
2,560,693,500
0.118949
24
16.613395
22.739067
0.717448
24.173962
21.304171
0.643571
22.785202
24.072345
21.498059
24.033333
20.378668
22.206
23.459778
23.173555
22.726444
23.906889
24.193111
23.170832
22.637251
22.206
21.77475
21.160766
20.378668
24.033333
1
0.025629
0
62,965,500
TSLA
2018-02-02T00:00:00
22.916668
23.463333
22.700666
23.229334
55,572,000
23.155933
22.836167
22.479893
21.942373
21.764675
22.271367
22.444837
23.096612
23.07474
23.024261
22.770585
22.669238
22.318567
22.231361
22.169371
21.47726
23.142752
23.054743
22.89609
22.371495
22.013542
22.018266
22.400997
23.348719
23.312318
23.207679
23.47901
23.257235
23.032959
22.457007
21.519789
0.378346
0.397502
25.78032
28.360115
18.896024
23.207
22.206
21.857666
21.854334
55.262065
22.32
24.033333
34.824999
56.723462
16.820331
-65.175001
2,505,121,500
0.077172
23
16.617481
22.836167
0.585336
24.00684
21.665494
0.665952
22.797723
24.129627
21.465818
24.033333
20.799999
22.416666
23.500889
23.024445
22.765556
23.759777
24.236221
23.270266
22.798199
22.416666
22.035133
21.491933
20.799999
24.033333
1
-0.029558
0
55,572,000
TSLA
2018-02-05T00:00:00
22.208668
22.964666
22.200001
22.531334
66,961,500
23.033067
22.891333
22.52728
21.9628
21.744569
22.25162
22.455043
22.919023
22.917273
22.898785
22.719502
22.633809
22.314258
22.230764
22.170149
21.484538
22.970521
22.994981
22.875227
22.381938
22.025226
22.017024
22.398647
22.954517
23.025336
23.035431
23.359266
23.309283
23.081196
22.535355
21.54269
0.285259
0.375054
24.432007
26.051929
22.687024
23.088667
22.206
21.7605
21.854334
45.576407
22.200001
24.033333
0.472745
31.12235
-36.194126
-99.527255
2,438,160,000
0.008391
22
16.621845
22.891333
0.449963
23.791259
21.991408
0.672
22.741622
24.085622
21.397622
24.033333
21.033333
22.533333
23.026889
22.590445
22.264222
23.353112
23.789556
23.325333
22.887333
22.533333
22.179333
21.675333
21.033333
24.033333
1
-0.076596
0
66,961,500
TSLA
2018-02-06T00:00:00
22.264668
22.414667
21.566668
21.680668
76,326,000
22.9076
22.8832
22.5876
21.991293
21.721742
22.230113
22.4645
22.788152
22.798617
22.801228
22.678153
22.605414
22.312313
22.231656
22.172021
21.4923
22.830813
22.935299
22.855026
22.393776
22.038913
22.017282
22.396752
22.476305
22.64814
22.782043
23.186849
23.330797
23.111211
22.601978
21.562679
0.213543
0.342752
23.18364
23.743986
27.29358
22.772
22.206
21.7285
21.854334
40.849192
21.566668
24.033333
28.297311
21.198352
-65.575462
-71.702689
2,514,486,000
-0.046674
23
16.626861
22.8832
0.460146
23.803492
21.962908
0.688524
22.696198
24.073245
21.31915
24.033333
21.566668
22.8
22.457778
21.95089
21.693113
22.715556
23.222444
23.4512
23.091067
22.8
22.508934
22.094534
21.566668
24.033333
0
-0.016429
76,326,000
0
TSLA
2018-02-07T00:00:00
23
23.066668
22.377333
22.599333
104,538,000
22.901667
22.9209
22.652853
22.03056
21.715689
22.208353
22.476823
22.830522
22.835232
22.831809
22.707412
22.635767
22.339281
22.251876
22.188417
21.507302
22.847612
22.946422
22.886749
22.433333
22.072551
22.032528
22.402081
22.34347
22.480852
22.652185
23.041772
23.34511
23.138042
22.666263
21.582999
0.213582
0.316918
21.990916
28.50717
25.03471
22.772
22.206
21.7285
21.854334
50.267055
21.566668
24.033333
58.108105
28.959387
-9.341494
-41.891895
2,619,024,000
-0.001668
24
16.63461
22.9209
0.435415
23.791731
22.050069
0.705047
22.725131
24.135226
21.315036
24.033333
21.566668
22.8
22.082001
21.749334
21.234001
22.597334
22.93
23.4512
23.091067
22.8
22.508934
22.094534
21.566668
24.033333
0
0.035095
104,538,000
0
TSLA
2018-02-08T00:00:00
21.015333
23.241333
20.973333
22.887333
154,719,000
22.752267
22.855667
22.647467
22.028453
21.689138
22.1653
22.477303
22.467484
22.504341
22.552351
22.553587
22.511118
22.287361
22.219335
22.165187
21.502407
22.504643
22.76494
22.760786
22.39352
22.054121
22.008904
22.387539
21.909546
22.044718
22.276841
22.784088
23.296508
23.127517
22.707126
21.595881
0.052857
0.264105
21.673254
22.768424
32.456974
22.475333
22.206
21.641167
21.854334
33.406458
20.973333
24.033333
1.372543
29.25932
-91.008618
-98.627457
2,464,305,000
-0.1025
23
16.64248
22.855667
0.597677
24.051021
21.660312
0.829
22.562293
24.220293
20.904294
24.033333
20.973333
22.503333
22.814667
22.562666
22.125332
23.252001
23.504002
23.311173
22.864413
22.503333
22.142253
21.628173
20.973333
24.033333
1
-0.021027
0
154,719,000
TSLA
2018-02-09T00:00:00
20.694668
21.398666
19.650667
21.328667
194,005,500
22.536067
22.7639
22.636267
22.018947
21.665493
22.11558
22.477387
22.112921
22.17531
22.266554
22.384594
22.371391
22.224903
22.179212
22.136068
21.49437
22.130534
22.55913
22.61057
22.341215
22.02795
21.979782
22.369801
21.290477
21.44811
21.719796
22.440303
23.186464
23.08092
22.723248
21.600889
-0.09925
0.191434
22.475474
19.508743
38.643275
21.814
21.842
21.512
21.659333
30.971335
19.650667
24.033333
23.821133
27.767261
-160.614638
-76.178867
2,270,299,500
-0.065934
22
16.651587
22.7639
0.767174
24.298249
21.229551
0.912762
22.384424
24.209948
20.558901
24.033333
19.650667
21.842
21.743333
20.245333
19.475334
22.513333
24.011333
22.999024
22.359155
21.842
21.324845
20.588558
19.650667
24.033333
1
-0.068907
0
194,005,500
TSLA
2018-02-12T00:00:00
21.048668
21.205334
20.416668
21.075333
93,417,000
22.310734
22.6956
22.634
22.029867
21.646284
22.076
22.479753
21.90007
21.970466
22.079187
22.263146
22.269643
22.178776
22.149461
22.114535
21.489935
21.860098
22.395775
22.488447
22.303165
22.011718
21.958655
22.355585
20.761815
20.958956
21.203447
22.081906
23.039398
23.011646
22.721237
21.600394
-0.189051
0.115337
23.220392
18.239918
36.129965
21.814
21.842
21.447667
21.572667
33.48191
19.650667
23.977333
32.311271
19.168316
-124.629437
-67.688729
2,363,716,500
-0.024777
23
16.65634
22.6956
0.855611
24.406822
20.984378
0.923857
22.257209
24.104923
20.409496
24.033333
19.650667
21.842
20.581334
19.764001
18.833335
21.512
22.329333
22.999024
22.359155
21.842
21.324845
20.588558
19.650667
24.033333
0
-0.009499
0
93,417,000
TSLA
2018-02-13T00:00:00
21.577333
21.612667
20.834
21.001333
68,403,000
22.163
22.640933
22.6
22.049613
21.644347
22.0425
22.48295
21.835523
21.898987
22.001978
22.2008
22.216388
22.15519
22.134405
22.103898
21.490805
21.726752
22.289273
22.407165
22.285418
22.009904
21.948781
22.346606
20.667976
20.817637
20.957291
21.766833
22.881363
22.935847
22.709353
21.597311
-0.215081
0.049254
23.319871
20.443704
33.793048
21.814
21.842
21.400667
21.419333
40.181957
19.650667
23.977333
44.530045
33.55415
-87.474899
-55.469955
2,432,119,500
0.007672
24
16.660232
22.640933
0.891464
24.423862
20.858005
0.926
22.192459
24.044459
20.34046
24.033333
19.650667
21.842
20.890223
20.575113
20.101557
21.363778
21.678889
22.999024
22.359155
21.842
21.324845
20.588558
19.650667
24.033333
0
0.041342
68,403,000
0
TSLA
2018-02-14T00:00:00
21.487333
21.744667
21.234667
21.389334
59,260,500
21.949667
22.5581
22.569653
22.070653
21.640916
22.013053
22.482777
21.765885
21.824141
21.922802
22.135939
22.160307
22.129
22.117377
22.091689
21.49077
21.603904
22.179407
22.321576
22.263368
22.005772
21.937787
22.336699
20.91485
20.881664
20.897502
21.494855
22.717896
22.856034
22.688285
21.591784
-0.240204
-0.008638
23.222587
20.681001
32.318594
21.557
21.842
21.502334
21.335667
42.789955
19.650667
23.977333
42.449918
39.763744
-73.00603
-57.550082
2,372,859,000
-0.029019
23
16.663537
22.5581
0.918808
24.395716
20.720484
0.901476
22.125305
23.928256
20.322353
24.033333
19.650667
21.842
21.341333
21.07
20.562666
21.848667
22.120001
22.999024
22.359155
21.842
21.324845
20.588558
19.650667
24.033333
1
-0.015396
59,260,500
0
TSLA
2018-02-15T00:00:00
22.271334
22.274668
21.493334
21.633333
88,693,500
21.848467
22.5231
22.567707
22.109147
21.652649
22.001707
22.487837
21.866975
21.905449
21.976422
22.148248
22.168848
22.134581
22.121428
22.095246
21.498537
21.662388
22.152096
22.298628
22.271238
22.022362
21.942902
22.334595
21.477447
21.285921
21.073515
21.350464
22.576298
22.789162
22.668705
21.587248
-0.194608
-0.045832
22.397352
23.835093
30.132764
21.446
21.842
21.532
21.335667
46.110226
19.650667
23.977333
60.570115
49.183359
-35.681212
-39.429885
2,461,552,500
0.060214
24
16.669279
22.5231
0.915565
24.354231
20.69197
0.918238
22.139212
23.975688
20.302736
24.033333
19.650667
21.842
21.488889
21.233111
20.978889
21.743111
21.998889
22.999024
22.359155
21.842
21.324845
20.588558
19.650667
24.033333
0
0.036171
88,693,500
0
TSLA
2018-02-16T00:00:00
22.365999
22.874666
22.109333
22.166668
84,639,000
21.7934
22.474667
22.561147
22.151533
21.666347
21.995373
22.495993
21.96678
21.989185
22.036357
22.168043
22.184013
22.143656
22.127864
22.100607
21.507168
21.756485
22.137134
22.283112
22.28131
22.041134
21.950115
22.333383
22.046491
21.804726
21.381702
21.312584
22.459792
22.73634
22.652524
21.584195
-0.149115
-0.066488
20.887198
27.442714
28.140393
21.446
21.842
21.532
21.335667
43.475826
19.650667
23.977333
62.758071
55.259368
-2.977069
-37.241929
2,546,191,500
0.008519
25
16.674839
22.474667
0.895781
24.266229
20.683104
0.913048
22.160811
23.986906
20.334716
24.033333
19.650667
21.842
22.013112
21.751556
21.231778
22.53289
22.794446
22.999024
22.359155
21.842
21.324845
20.588558
19.650667
24.033333
0
0.080079
84,639,000
0
TSLA
2018-02-20T00:00:00
22.318001
22.722668
22.1
22.298
60,141,000
21.804334
22.4187
22.55728
22.180213
21.669227
21.988387
22.509097
22.037024
22.04897
22.079687
22.181676
22.19432
22.150494
22.132868
22.104912
21.515236
21.851867
22.122213
22.264408
22.287839
22.058283
21.956504
22.331612
22.436207
22.239314
21.763704
21.349607
22.369989
22.695733
22.639596
21.582627
-0.115602
-0.076311
19.495914
25.939951
26.681501
21.446
21.842
21.632167
21.335667
44.71848
19.650667
23.977333
61.648708
61.658965
-4.273662
-38.351292
2,486,050,500
0.022614
24
16.67875
22.4187
0.866974
24.152648
20.684752
0.922476
22.175781
24.020733
20.330829
24.033333
19.650667
21.842
22.449999
22.025333
21.684666
22.790666
23.215333
22.999024
22.359155
21.842
21.324845
20.588558
19.650667
24.033333
1
0.01722
60,141,000
0
TSLA
2018-02-21T00:00:00
22.219999
22.646
22.211332
22.402
48,294,000
21.799867
22.353734
22.539253
22.209627
21.680089
21.983273
22.517413
22.073619
22.080066
22.101274
22.18516
22.196295
22.153219
22.135161
22.107191
21.522249
21.927443
22.103289
22.238464
22.289399
22.072777
21.96109
22.328735
22.581313
22.457813
22.088742
21.431734
22.298504
22.666047
22.628722
21.582302
-0.095846
-0.080218
18.204007
24.914304
25.626533
21.446
21.842
21.632167
21.335667
39.235565
19.650667
23.977333
59.38365
61.263476
-0.821588
-40.61635
2,437,756,500
0.025835
23
16.681832
22.353734
0.827962
24.009658
20.697809
0.901143
22.179993
23.982278
20.377707
23.977333
19.650667
21.814
22.380223
22.037778
21.757556
22.660446
23.00289
22.95624
22.324547
21.814
21.303454
20.576574
19.650667
23.977333
1
-0.03661
0
48,294,000
TSLA
2018-02-22T00:00:00
23.077999
23.162666
22.316668
22.368668
104,547,000
21.807667
22.354667
22.536613
22.251013
21.721787
21.987653
22.530407
22.274495
22.261509
22.251539
22.266327
22.264119
22.189485
22.159972
22.126415
21.537729
22.15983
22.172267
22.279906
22.323453
22.109564
21.982768
22.334313
22.785175
22.726781
22.46773
21.61054
22.263956
22.658547
22.629064
21.586927
-0.010831
-0.066341
17.462425
27.441558
23.460104
21.406667
21.842
21.73
21.335667
48.538896
19.650667
23.463333
89.893318
70.308559
47.079121
-10.106682
2,542,303,500
0.100424
24
16.689524
22.354667
0.828809
24.012286
20.697048
0.915952
22.265517
24.097422
20.433612
23.977333
19.650667
21.814
22.359111
22.072221
21.924443
22.506889
22.793778
22.95624
22.324547
21.814
21.303454
20.576574
19.650667
23.977333
0
0.017548
104,547,000
0
TSLA
2018-02-23T00:00:00
23.469999
23.666
23.139999
23.188667
87,261,000
22.053133
22.4027
22.55656
22.281867
21.76264
21.994953
22.54067
22.513596
22.481234
22.438994
22.375752
22.356879
22.239701
22.194447
22.153021
21.556956
22.462072
22.278489
22.351705
22.371256
22.15557
22.012122
22.343662
23.131575
23.059483
22.886568
21.875094
22.268977
22.673739
22.644543
21.597981
0.087171
-0.035638
17.347787
30.566848
22.199434
22.041334
21.842
21.822667
21.387667
53.923225
19.650667
23.666
95.118685
81.465218
94.412081
-4.881315
2,629,564,500
0.161798
25
16.696324
22.4027
0.86528
24.13326
20.67214
0.903476
22.38023
24.187182
20.573277
23.977333
19.650667
21.814
22.852444
22.542222
22.006446
23.388221
23.698443
22.95624
22.324547
21.814
21.303454
20.576574
19.650667
23.977333
0
0.063765
87,261,000
0
TSLA
2018-02-26T00:00:00
23.827999
23.933332
23.490667
23.566668
65,100,000
22.366467
22.451267
22.576293
22.30372
21.811209
22.005547
22.551403
22.776476
22.7261
22.652687
22.507774
22.470042
22.301988
22.237435
22.186189
21.579553
22.784775
22.414232
22.449508
22.431889
22.209921
22.048419
22.356471
23.604201
23.469423
23.337071
22.220035
22.314768
22.711315
22.676339
21.616578
0.191517
0.009793
17.526786
31.750072
21.231274
22.383666
21.842
22.038001
21.497667
62.080964
19.650667
23.933332
97.540473
94.184159
112.665373
-2.459527
2,694,664,500
0.153262
26
16.701655
22.451267
0.917769
24.286805
20.615729
0.881953
22.518112
24.282018
20.754207
23.977333
19.650667
21.814
23.425333
23.184666
22.899332
23.710667
23.951334
22.95624
22.324547
21.814
21.303454
20.576574
19.650667
23.977333
0
0.102962
65,100,000
0
TSLA
2018-02-27T00:00:00
23.399332
23.999332
23.334
23.75
71,961,000
22.601533
22.456133
22.574773
22.319667
21.851155
22.007447
22.5607
22.901048
22.848506
22.767556
22.588825
22.541526
22.345021
22.268011
22.210211
21.59766
22.972569
22.504524
22.512818
22.474854
22.251714
22.076019
22.364909
23.866619
23.722488
23.633021
22.581941
22.378354
22.758037
22.716691
21.64041
0.236892
0.055213
17.443856
29.744051
21.377603
22.617
21.842
22.096334
21.581
58.019212
19.650667
23.999332
86.202654
92.953937
93.210663
-13.797346
2,622,703,500
0.086511
25
16.707185
22.456133
0.922762
24.301657
20.610609
0.868905
22.602038
24.339848
20.864228
23.999332
19.650667
21.825
23.750666
23.568
23.308001
24.010665
24.193331
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
1
0.035961
0
71,961,000
TSLA
2018-02-28T00:00:00
22.870667
23.682667
22.814667
23.504667
91,045,500
22.730866
22.446933
22.548827
22.32656
21.885529
21.99948
22.566783
22.894971
22.852535
22.783419
22.614447
22.566844
22.365634
22.283871
22.22329
21.610327
23.021502
22.544003
22.535579
22.496462
22.278543
22.093113
22.367993
23.716214
23.691136
23.694409
22.885139
22.439891
22.799938
22.757683
21.666967
0.22757
0.089684
16.584594
27.318998
24.512732
22.746333
21.842
22.479001
21.804333
49.058434
19.650667
23.999332
74.045693
85.929607
54.431623
-25.954307
2,531,658,000
0.031647
24
16.713617
22.446933
0.917382
24.281697
20.612169
0.873619
22.627622
24.37486
20.880383
23.999332
19.650667
21.825
23.577555
23.155777
22.912222
23.82111
24.242887
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
1
-0.021505
0
91,045,500
TSLA
2018-03-01T00:00:00
22.062
23.244667
22.004667
23.000668
103,284,000
22.788333
22.369
22.508933
22.309867
21.910364
21.983213
22.5718
22.728377
22.708802
22.672432
22.564224
22.52801
22.353727
22.278032
22.220096
21.614821
22.89989
22.507343
22.498131
22.486087
22.283187
22.094351
22.36297
23.105548
23.255236
23.449541
23.045906
22.474948
22.821386
22.789627
21.693045
0.153164
0.10238
16.041051
24.274237
29.061074
23.002
21.825
22.611333
21.893332
59.194202
19.650667
23.999332
55.449959
71.899435
1.952266
-44.550041
2,428,374,000
-0.057606
23
16.719941
22.369
0.877774
24.124548
20.613452
0.800191
22.573753
24.174134
20.973372
23.999332
19.650667
21.825
23.122667
22.562667
22.254667
23.430667
23.990667
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
1
-0.070531
0
103,284,000
TSLA
2018-03-02T00:00:00
22.341333
22.348
21.531334
21.798668
76,392,000
22.795333
22.3219
22.502213
22.304867
21.938924
21.968707
22.577837
22.650968
22.641989
22.621493
22.543962
22.51365
22.353241
22.279698
22.222496
21.62205
22.818618
22.504708
22.485239
22.487321
22.294528
22.101442
22.360677
22.494062
22.74861
23.114813
23.104384
22.493636
22.828477
22.815479
21.719459
0.115406
0.104985
16.050666
22.495957
31.178095
22.765333
21.825
22.665667
21.893332
64.570551
20.416668
23.999332
53.721621
61.072424
-24.41746
-46.278379
2,504,766,000
0.017515
24
16.724853
22.3219
0.850995
24.02389
20.61991
0.733667
22.551618
24.018951
21.084284
23.999332
19.650667
21.825
22.437112
21.629556
21.197112
22.869556
23.677111
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
0
-0.012095
76,392,000
0
TSLA
2018-03-05T00:00:00
22.223333
22.516666
21.952667
22.159332
57,357,000
22.781066
22.287233
22.47688
22.307867
21.95488
21.962313
22.586917
22.565441
22.56587
22.560238
22.514814
22.491318
22.348147
22.278214
22.222513
21.628033
22.714618
22.49532
22.463787
22.484123
22.302013
22.106484
22.357149
22.074919
22.307155
22.749886
23.075303
22.49184
22.820315
22.834276
21.745283
0.075095
0.099007
15.815106
22.878804
29.567142
22.765333
21.825
22.6725
21.893332
60.847077
20.834
23.999332
43.892185
51.021255
-6.639834
-56.107815
2,447,409,000
0.029903
23
16.728458
22.287233
0.839536
23.966305
20.608162
0.717619
22.520353
23.955591
21.085114
23.999332
19.650667
21.825
22.073556
21.799112
21.25689
22.615777
22.890221
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
1
-0.062072
57,357,000
0
TSLA
2018-03-06T00:00:00
21.879999
22.424667
21.802
22.25
64,285,500
22.737266
22.2708
22.42
22.306827
21.972213
21.944053
22.591963
22.428353
22.441166
22.455586
22.457103
22.444294
22.329788
22.267735
22.215731
21.63054
22.550787
22.456536
22.417873
22.467344
22.300042
22.104854
22.350115
21.818743
21.966556
22.367828
22.962526
22.463885
22.79186
22.842735
21.768809
0.015269
0.08226
15.768135
21.554656
29.25634
22.765333
21.825
22.691333
21.987
52.893923
21.234667
23.999332
23.342148
40.318651
-22.842646
-76.657852
2,383,123,500
0.039793
22
16.732241
22.2708
0.844357
23.959515
20.582085
0.706476
22.459367
23.872319
21.046414
23.999332
19.650667
21.825
22.230889
21.945112
21.66689
22.509111
22.794888
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
1
-0.104492
0
64,285,500
TSLA
2018-03-07T00:00:00
22.153334
22.166668
21.449333
21.695999
75,109,500
22.7306
22.265233
22.383947
22.30768
21.99088
21.929187
22.59912
22.373349
22.388833
22.409086
22.429488
22.421912
22.322868
22.264725
22.214495
21.635742
22.444618
22.445349
22.39736
22.461325
22.304809
22.108998
22.345751
21.786553
21.820251
22.070181
22.824941
22.425884
22.751679
22.844423
21.791083
-0.009974
0.063813
16.118208
20.110616
30.590007
22.724333
21.825
22.7065
21.987
56.152239
21.449333
23.999332
27.60787
31.614068
-33.593964
-72.39213
2,458,233,000
0.052942
23
16.736888
22.265233
0.844767
23.954767
20.5757
0.721286
22.430221
23.872793
20.987649
23.999332
19.650667
21.825
22.035556
21.646444
21.412888
22.269111
22.658223
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
0
-0.040239
75,109,500
0
TSLA
2018-03-08T00:00:00
21.940001
22.219999
21.751333
22.190666
53,493,000
22.6168
22.212233
22.31672
22.31288
22.005636
21.911467
22.60537
22.286679
22.307227
22.336919
22.384989
22.384842
22.307854
22.256179
22.209059
21.63877
22.300873
22.414374
22.36321
22.446906
22.30347
22.109213
22.339193
21.793664
21.785975
21.859688
22.666207
22.379189
22.69985
22.837265
21.811114
-0.046655
0.041719
16.353042
19.717577
29.212986
22.724333
21.825
22.7065
22.016666
46.57855
21.449333
23.999332
19.241862
23.397293
-24.772066
-80.758138
2,404,740,000
-0.001155
22
16.740062
22.212233
0.829353
23.870939
20.553527
0.698524
22.383533
23.780581
20.986485
23.999332
19.650667
21.825
21.923112
21.679555
21.205777
22.39689
22.640446
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
1
-0.085101
0
53,493,000
TSLA
2018-03-09T00:00:00
21.811333
21.899332
21.491333
21.606667
82,602,000
22.450933
22.252033
22.25784
22.326053
22.016409
21.892533
22.61314
22.19161
22.217065
22.256059
22.332838
22.340726
22.288382
22.244473
22.201184
21.640487
22.154424
22.376193
22.324334
22.427238
22.298356
22.10723
22.331292
21.7888
21.769816
21.728173
22.48392
22.327661
22.639
22.821126
21.828546
-0.085126
0.01635
16.871028
18.843079
30.48748
22.724333
21.825
22.7065
22.016666
44.312281
21.449333
23.999332
14.196064
20.348599
-49.411267
-85.803936
2,322,138,000
0.119067
21
16.744835
22.252033
0.786905
23.825843
20.678223
0.675905
22.329038
23.680848
20.977228
23.999332
19.650667
21.825
21.970444
21.720889
21.501778
22.189555
22.43911
22.973047
22.338142
21.825
21.311857
20.581282
19.650667
23.999332
1
-0.123033
82,602,000
0
TSLA
2018-03-12T00:00:00
23.034
23.147333
21.766666
21.907333
123,960,000
22.371533
22.369
22.262533
22.371213
22.049093
21.88914
22.624903
22.360088
22.365598
22.375742
22.39658
22.394055
22.317622
22.26525
22.217675
21.654353
22.260436
22.450666
22.384039
22.455
22.325135
22.129833
22.335479
22.131415
22.046547
21.88193
22.384139
22.311662
22.594817
22.810666
21.848434
-0.016762
0.009728
15.853168
28.011547
26.58069
22.566
21.825
22.7065
22.016666
55.916696
21.449333
23.999332
62.143831
31.860585
36.325692
-37.856169
2,446,098,000
0.166662
22
16.753706
22.369
0.713687
23.796374
20.941626
0.730048
22.396177
23.856273
20.936081
23.999332
20.416668
22.208
21.733999
21.568666
21.326
21.976665
22.141998
23.153824
22.630755
22.208
21.785246
21.183358
20.416668
23.999332
0
-0.054849
123,960,000
0
TSLA
2018-03-13T00:00:00
22.789333
23.147333
21.766666
21.907333
89,487,000
22.310533
22.456033
22.28576
22.40652
22.070453
21.879867
22.63324
22.445937
22.442641
22.439372
22.432285
22.424461
22.336121
22.279041
22.228995
21.665646
22.3364
22.490698
22.424562
22.471397
22.344615
22.147659
22.337116
22.533077
22.402673
22.141409
22.336204
22.318864
22.56284
22.803567
21.869592
0.017472
0.011277
14.908013
24.614687
23.357345
22.347
21.825
22.7065
22.016666
54.593377
21.449333
23.999332
52.549041
42.962978
20.135751
-47.450959
2,356,611,000
0.158582
21
16.759846
22.456033
0.647243
23.750519
21.161547
0.797619
22.43362
24.028859
20.838382
23.999332
20.834
22.416666
22.649333
22.151333
21.268667
23.532
24.03
23.252314
22.790175
22.416666
22.043157
21.511381
20.834
23.999332
1
-0.096278
89,487,000
0
TSLA
2018-03-14T00:00:00
21.775333
22.653999
21.595333
22.450666
119,511,000
22.201
22.465933
22.266187
22.426893
22.082924
21.857853
22.633737
22.311816
22.321312
22.337212
22.372562
22.374528
22.314129
22.265786
22.220012
21.666737
22.239091
22.42587
22.385298
22.446645
22.336849
22.145589
22.328579
22.565993
22.471982
22.237375
22.253183
22.316388
22.523691
22.789272
21.887863
-0.036794
0.001663
13.895476
22.116851
22.443254
22.298333
21.825
22.647334
22.016666
39.748176
21.449333
23.999332
12.784326
42.492399
-66.052597
-87.215674
2,237,100,000
0.065723
20
16.76665
22.465933
0.634484
23.734901
21.196966
0.815572
22.370926
24.002069
20.739783
23.999332
21.234667
22.617
22.567778
21.988222
21.187111
23.368889
23.948444
23.346871
22.94323
22.617
22.290769
21.826305
21.234667
23.999332
1
-0.131218
0
119,511,000
TSLA
2018-03-15T00:00:00
21.706667
22.190001
21.406668
21.958668
98,472,000
22.165467
22.4769
22.214453
22.433653
22.091858
21.84038
22.63057
22.190787
22.209559
22.240205
22.312026
22.323154
22.290307
22.251072
22.209846
21.667135
22.149212
22.353559
22.342258
22.418401
22.326947
22.142595
22.319355
22.281501
22.291705
22.17237
22.150394
22.303721
22.478147
22.768017
21.90341
-0.084368
-0.015543
13.219786
20.637239
22.553083
22.277
21.825
22.489
22.016666
35.378677
21.406668
23.999332
11.571077
25.634815
-108.655138
-88.428923
2,138,628,000
0.050481
19
16.772166
22.4769
0.61837
23.71364
21.24016
0.829524
22.307664
23.966711
20.648616
23.999332
21.406668
22.703
22.008222
21.362445
20.949556
22.421111
23.066888
23.387464
23.008935
22.703
22.397066
21.961498
21.406668
23.999332
1
-0.160436
0
98,472,000
TSLA
2018-03-16T00:00:00
21.423332
21.826668
21.271334
21.528667
91,759,500
22.073667
22.4345
22.230773
22.43912
22.095893
21.824547
22.624017
22.037296
22.066608
22.114532
22.231236
22.253937
22.256308
22.22929
22.194272
21.664709
22.014279
22.253219
22.281403
22.37878
22.309355
22.134337
22.307342
21.787644
21.950134
21.984956
22.017285
22.274184
22.423094
22.737194
21.915639
-0.143282
-0.041091
12.783571
19.634392
22.641367
22.209333
21.825
22.489
22.016666
29.810826
21.271334
23.999332
5.571796
9.975733
-138.467609
-94.428204
2,046,868,500
-0.028139
18
16.777001
22.4345
0.660822
23.756144
21.112855
0.836095
22.223442
23.895632
20.551251
23.999332
21.271334
22.635333
21.767778
21.345556
20.984446
22.128889
22.551111
23.355525
22.957237
22.635333
22.313429
21.855125
21.271334
23.999332
1
-0.184615
0
91,759,500
TSLA
2018-03-19T00:00:00
20.903999
21.383333
20.644667
21.1
112,264,500
21.941733
22.3614
22.239146
22.437707
22.092347
21.808907
22.61508
21.810636
21.855225
21.928297
22.110578
22.150096
22.203276
22.194414
22.168722
21.65714
21.801612
22.107457
22.179343
22.318579
22.277989
22.116108
22.290228
21.233335
21.462143
21.67992
21.824848
22.214002
22.351218
22.692339
21.923185
-0.229235
-0.07872
13.19172
18.292154
26.595279
21.896
21.825
22.340667
22.016666
29.363783
20.644667
23.682667
8.536295
8.559723
-179.190162
-91.463705
1,934,604,000
-0.030996
17
16.782242
22.3614
0.744379
23.850158
20.872642
0.84419
22.09778
23.786161
20.4094
23.999332
20.644667
22.322
21.507111
21.187555
20.951777
21.742889
22.062445
23.207631
22.71785
22.322
21.926149
21.362565
20.644667
23.999332
1
-0.204365
0
112,264,500
TSLA
2018-03-20T00:00:00
20.703333
21.083332
20.584
20.991333
71,464,500
21.824067
22.280666
22.225333
22.429667
22.095022
21.791047
22.605313
21.589176
21.64579
21.739841
21.982647
22.038806
22.144455
22.155175
22.139704
21.647649
21.576448
21.949546
22.061204
22.250565
22.241436
22.094215
22.271205
20.766905
20.964473
21.291436
21.590555
22.120305
22.262405
22.632927
21.925955
-0.309973
-0.124971
13.644167
17.46751
25.944042
21.865666
22.208
21.828
21.842
31.048164
20.584
23.244667
4.485088
6.197726
-169.394716
-95.514912
1,863,139,500
-0.04221
16
16.78541
22.280666
0.831766
23.944198
20.617135
0.817857
21.964976
23.60069
20.329262
23.999332
20.584
22.291666
20.977333
20.571333
20.238667
21.309999
21.716
23.193314
22.694675
22.291666
21.888657
21.314881
20.584
23.999332
1
-0.22023
0
71,464,500
TSLA
2018-03-21T00:00:00
21.101999
21.496
20.679333
20.683332
89,376,000
21.718933
22.224766
22.20632
22.40316
22.101849
21.78484
22.59505
21.49174
21.546919
21.641711
21.902588
21.966744
22.103574
22.127459
22.119156
21.64222
21.445163
21.837292
21.974794
22.198499
22.215304
22.080571
22.256247
20.588283
20.709933
20.970647
21.378909
22.008903
22.16672
22.564752
21.926137
-0.337894
-0.167555
13.341968
19.899732
24.035528
21.865666
22.291666
21.828
21.842
40.957044
20.584
23.147333
20.208047
11.076477
-116.913846
-79.791953
1,952,515,500
-0.012571
17
16.789766
22.224766
0.872622
23.970011
20.479522
0.787619
21.882788
23.458026
20.30755
23.999332
20.584
22.291666
20.790222
20.497111
20.290889
20.996443
21.289554
23.193314
22.694675
22.291666
21.888657
21.314881
20.584
23.999332
0
-0.132693
89,376,000
0
TSLA
2018-03-22T00:00:00
20.606667
21.254667
20.545334
20.926001
74,097,000
21.5856
22.1012
22.171093
22.370373
22.104133
21.77346
22.580467
21.314726
21.375964
21.482474
21.784777
21.862123
22.044872
22.087439
22.089205
21.631916
21.242933
21.683187
21.851743
22.128048
22.175957
22.057241
22.236462
20.491839
20.547774
20.687812
21.157918
21.873661
22.057284
22.484241
21.921982
-0.395432
-0.213131
13.247289
18.618598
23.704314
21.846334
22.272333
21.828
21.842
34.298827
20.545334
23.147333
2.357138
9.016758
-128.175112
-97.642862
1,878,418,500
-0.09812
16
16.792958
22.1012
0.919176
23.939551
20.262848
0.779952
21.761252
23.321157
20.201347
23.999332
20.545334
22.272333
21.092444
20.688888
20.275777
21.505555
21.909112
23.184189
22.679905
22.272333
21.864761
21.28449
20.545334
23.999332
1
-0.157185
0
74,097,000
TSLA
2018-03-23T00:00:00
20.102667
20.75
20.030001
20.75
99,823,500
21.414733
21.932833
22.084346
22.326027
22.10088
21.760573
22.561097
21.072314
21.144455
21.270196
21.631858
21.72678
21.968707
22.035208
22.049868
21.616699
20.973309
21.492851
21.692634
22.039119
22.123287
22.024156
22.211807
20.317743
20.343151
20.398793
20.90396
21.709749
21.931331
22.388057
21.911951
-0.476211
-0.265747
13.827767
17.394475
26.851626
21.588667
22.014667
21.6995
21.842
32.05867
20.030001
23.147333
2.331037
8.298741
-155.170919
-97.668963
1,778,595,000
-0.156963
15
16.796681
21.932833
0.962627
23.858087
20.007579
0.791095
21.603292
23.185482
20.021101
23.999332
20.030001
22.014667
20.802223
20.349778
20.092889
21.059111
21.511556
23.06257
22.483048
22.014667
21.546285
20.879438
20.030001
23.999332
1
-0.17734
0
99,823,500
TSLA
2018-03-26T00:00:00
20.278667
20.506001
19.424
20.489332
125,628,000
21.1392
21.755367
22.000853
22.281
22.101307
21.749973
22.539157
20.913585
20.987039
21.117653
21.50884
21.615387
21.902431
21.988983
22.014795
21.603385
20.766751
21.335311
21.553735
21.95883
22.075334
21.994811
22.189097
20.15625
20.18481
20.167748
20.655067
21.531382
21.798544
22.280616
21.897307
-0.520033
-0.316604
15.033421
15.72163
29.655571
21.039
21.711666
21.644
21.842
36.057603
19.424
23.147333
22.954369
9.214181
-154.658474
-77.045631
1,904,223,000
-0.129741
16
16.801604
21.755367
0.921129
23.597624
19.913109
0.823905
21.477137
23.124947
19.829327
23.999332
19.424
21.711666
20.294223
19.838445
19.574223
20.558444
21.014222
22.919554
22.251555
21.711666
21.171777
20.403121
19.424
23.999332
0
-0.093686
0
125,628,000
TSLA
2018-03-27T00:00:00
18.612
20.284666
18.478666
20.266666
208,080,000
20.721466
21.516
21.852613
22.204947
22.071013
21.715073
22.51311
20.453268
20.555214
20.732168
21.245491
21.384357
21.773395
21.900115
21.947413
21.57362
20.30726
21.035943
21.293054
21.814948
21.98351
21.932673
22.15002
19.548595
19.695531
19.721558
20.293088
21.298554
21.633734
22.147739
21.871865
-0.681393
-0.389562
16.975848
13.404412
32.999637
20.334333
21.238999
21.644
21.842
25.186852
18.478666
23.147333
2.855916
9.380441
-201.849115
-97.144084
1,696,143,000
-0.183145
15
16.805834
21.516
1.079798
23.675595
19.356405
0.901667
21.204267
23.0076
19.400934
23.682667
18.478666
21.080667
20.069556
19.633111
18.987555
20.715112
21.151557
22.454523
21.694739
21.080667
20.466594
19.592322
18.478666
23.682667
1
-0.121693
0
208,080,000
TSLA
2018-03-28T00:00:00
17.185333
17.912001
16.806667
17.638666
315,021,000
20.262466
21.231733
21.651226
22.09524
22.023493
21.672873
22.479367
19.799681
19.942508
20.186501
20.876386
21.061355
21.593471
21.776042
21.853114
21.529956
19.664327
20.623498
20.934033
21.6181
21.854939
21.842975
22.097008
18.436627
18.741965
18.949867
19.751979
20.985887
21.419956
21.979552
21.831066
-0.913858
-0.494421
19.772032
11.568796
41.163361
19.316668
20.403
21.644
21.842
21.526676
16.806667
23.147333
5.972021
10.594102
-272.802062
-94.027979
1,381,122,000
-0.173228
14
16.807171
21.231733
1.404067
24.039868
18.423599
0.997143
20.821511
22.815797
18.827226
23.244667
16.806667
20.025667
19.125111
17.965555
17.319111
19.771555
20.93111
21.725299
20.785351
20.025667
19.265983
18.184399
16.806667
23.244667
1
-0.145031
0
315,021,000
TSLA
2018-03-29T00:00:00
17.742001
18.063999
16.547333
17.099333
227,560,500
19.866
21.015733
21.437786
21.9872
21.979938
21.650787
22.44276
19.388145
19.542416
19.810424
20.591442
20.80602
21.442433
21.669883
21.771706
21.492265
19.206061
20.291143
20.633323
21.447385
21.742268
21.765136
22.04987
17.47898
17.850658
18.184331
19.165647
20.629478
21.177936
21.788066
21.77856
-1.041167
-0.60377
22.489536
10.293491
38.510585
19.021667
20.273333
21.644
21.842
26.819094
16.547333
23.147333
18.101026
8.976321
-207.424591
-81.898974
1,608,682,500
-0.064086
15
16.809546
21.015733
1.589645
24.195024
17.836443
1.073428
20.528225
22.675081
18.381368
23.147333
16.547333
19.847333
17.301334
16.690667
16.196
17.796
18.406667
21.589733
20.626133
19.847333
19.068533
17.959733
16.547333
23.147333
0
-0.06426
227,560,500
0
TSLA
2018-04-02T00:00:00
16.832001
17.355333
16.306
17.084
241,710,000
19.406867
20.740267
21.172267
21.864413
21.912
21.615047
22.400033
18.876916
19.049613
19.352205
20.249674
20.500326
21.261631
21.54257
21.67389
21.445894
18.654424
19.892692
20.279032
21.24522
21.606796
21.669715
21.994041
16.678045
17.048432
17.42049
18.524687
20.219771
20.899279
21.568862
21.711888
-1.201639
-0.723344
25.125211
9.253388
36.317443
18.901
20.152666
21.624333
21.842
13.365371
16.306
23.147333
7.688574
10.587207
-196.853117
-92.311426
1,366,972,500
-0.090494
14
16.809606
20.740267
1.809932
24.360131
17.120402
1.077381
20.176203
22.330965
18.021442
23.147333
16.306
19.726666
17.451111
16.838223
15.934444
18.354889
18.967777
21.532778
20.533944
19.726666
18.919389
17.770045
16.306
23.147333
1
-0.094879
0
241,710,000
TSLA
2018-04-03T00:00:00
17.835333
18.223333
16.966
17.988001
282,666,000
19.1
20.520867
20.93256
21.754427
21.846667
21.591547
22.364097
18.668599
18.828835
19.11884
20.030189
20.295327
21.127267
21.445011
21.597879
21.409968
18.368691
19.616032
20.022345
21.087217
21.499516
21.594869
21.948621
16.578605
16.740074
16.980668
17.965361
19.808301
20.61103
21.338583
21.636826
-1.233633
-0.825402
26.136629
14.321023
32.853605
18.901
20.152666
21.941667
21.842
23.144197
16.306
22.653999
24.091576
16.627059
-129.561924
-75.908424
1,649,638,500
-0.041029
15
16.812823
20.520867
1.885089
24.291045
16.750688
1.078143
19.953263
22.109549
17.796978
23.147333
16.306
19.726666
16.831111
16.306889
15.781778
17.356223
17.880445
21.532778
20.533944
19.726666
18.919389
17.770045
16.306
23.147333
0
-0.020584
0
282,666,000
TSLA
2018-04-04T00:00:00
19.129333
19.224667
16.799999
16.851999
298,450,500
18.9426
20.383333
20.76176
21.668267
21.800364
21.578807
22.335943
18.760746
18.883471
19.120454
19.948293
20.205635
21.048916
21.384072
21.548997
21.387275
18.374024
19.483505
19.883635
20.984272
21.428007
21.546112
21.916435
17.287501
17.138206
17.031256
17.621031
19.446712
20.343619
21.115035
21.559883
-1.141415
-0.888604
25.728013
18.416688
27.865702
18.780334
20.152666
22.112833
21.842
36.07857
16.306
22.190001
47.983232
26.587794
-84.138151
-52.016768
1,948,089,000
0.074495
16
16.820468
20.383333
1.881048
24.145429
16.621238
1.166048
19.874794
22.206889
17.542699
23.147333
16.306
19.726666
17.674889
17.126444
16.417555
18.383778
18.932222
21.532778
20.533944
19.726666
18.919389
17.770045
16.306
23.147333
0
0.043041
298,450,500
0
TSLA
2018-04-05T00:00:00
20.381332
20.417334
19.213333
19.289333
286,816,500
18.870533
20.294733
20.662187
21.605507
21.771769
21.579693
22.314583
19.084863
19.15581
19.314436
19.98766
20.21915
21.022737
21.357685
21.525875
21.377266
18.635612
19.483314
19.854371
20.933804
21.390664
21.5224
21.896986
18.645153
18.230026
17.644256
17.561589
19.174648
20.120636
20.913527
21.486703
-0.956283
-0.90214
24.075242
24.344704
25.638894
18.528
19.994333
22.2295
21.842
43.799121
16.306
21.826668
73.819556
48.631455
-10.594575
-26.180444
2,234,905,500
0.133215
17
16.831727
20.294733
1.834445
23.963623
16.625843
1.202095
19.923035
22.327226
17.518845
23.147333
16.306
19.726666
18.384666
17.544666
15.959999
19.969334
20.809334
21.532778
20.533944
19.726666
18.919389
17.770045
16.306
23.147333
0
0.097226
286,816,500
0
TSLA
2018-04-06T00:00:00
19.953333
20.618668
19.700001
20.066668
202,804,500
18.8052
20.1954
20.57784
21.543387
21.732524
21.577233
22.29027
19.258557
19.300814
19.412728
19.98454
20.198703
20.980799
21.320728
21.494735
21.363097
18.832485
19.4508
19.799844
20.869013
21.34281
21.490195
21.873491
19.858822
19.317845
18.440815
17.674837
18.976294
19.931553
20.730155
21.415858
-0.834481
-0.888608
22.362686
24.204241
24.156146
18.462334
19.775333
22.294167
21.842
43.214134
16.306
21.496
70.276161
64.026316
-2.836743
-29.723839
2,032,101,000
0.102236
16
16.83869
20.1954
1.794009
23.783417
16.607382
1.228048
19.925921
22.382016
17.469826
23.147333
16.306
19.726666
20.004
19.590666
18.799999
20.794666
21.208
21.532778
20.533944
19.726666
18.919389
17.770045
16.306
23.147333
1
0.043067
0
202,804,500
TSLA
2018-04-09T00:00:00
19.310667
20.633333
19.280666
20.024668
153,747,000
18.726
20.070367
20.456613
21.479413
21.688782
21.568347
22.261357
19.268979
19.302605
19.397026
19.923278
20.130392
20.915304
21.267832
21.451486
21.342675
18.924388
19.36654
19.702369
20.781456
21.279077
21.445312
21.843843
20.355767
19.965827
19.089582
17.858126
18.823967
19.764064
20.558577
21.345135
-0.780809
-0.867049
21.155221
22.171078
24.73108
18.469666
19.726666
22.4135
21.842
42.727608
16.306
21.496
57.893391
67.329703
-13.725359
-42.106609
1,878,354,000
0.041509
15
16.842863
20.070367
1.762321
23.595009
16.545725
1.269048
19.867325
22.405421
17.32923
23.147333
16.306
19.726666
20.090667
19.562667
19.172
20.481333
21.009334
21.532778
20.533944
19.726666
18.919389
17.770045
16.306
23.147333
1
-0.003454
0
153,747,000
TSLA
2018-04-10T00:00:00
20.313334
20.473333
19.578667
19.931334
164,847,000
18.729467
19.934333
20.380213
21.428547
21.665316
21.561213
22.235387
19.47785
19.486374
19.537996
19.958738
20.144465
20.891697
21.242713
21.428949
21.332433
19.212994
19.389679
19.691348
20.735727
21.242881
21.42046
21.82446
20.525884
20.370537
19.694046
18.1459
18.735656
19.6334
20.410097
21.278895
-0.649876
-0.823614
20.034003
20.571533
22.946842
18.469666
19.726666
22.295166
21.842
48.341369
16.306
21.496
77.212588
68.460713
8.383612
-22.787411
2,043,201,000
0.041681
16
16.849134
19.934333
1.620843
23.17602
16.692646
1.316429
19.909802
22.542659
17.276945
23.147333
16.306
19.726666
19.741556
18.849778
18.388889
20.202445
21.094222
21.532778
20.533944
19.726666
18.919389
17.770045
16.306
23.147333
0
0.056788
164,847,000
0
TSLA
2018-04-11T00:00:00
20.062
20.598667
19.977333
20.049334
112,243,500
18.874467
19.797967
20.307493
21.363747
21.640382
21.556033
22.20788
19.59468
19.591033
19.618612
19.968125
20.138121
20.85916
21.211642
21.40188
21.319792
19.455273
19.401838
19.66687
20.682137
21.200689
21.390773
21.802834
20.447247
20.493464
20.168054
18.469144
18.690372
19.527093
20.281562
21.216201
-0.559936
-0.770878
18.850637
20.555594
22.032056
18.469666
19.726666
22.295166
21.842
45.520849
16.306
21.254667
75.899229
70.33507
17.36854
-24.100771
1,930,957,500
0.004457
15
16.853082
19.797967
1.476284
22.750535
16.845398
1.302476
19.924297
22.52925
17.319345
22.653999
16.306
19.48
20.121778
19.770222
19.227111
20.664889
21.016445
21.155871
20.229063
19.48
18.730936
17.664472
16.306
22.653999
1
0.008011
112,243,500
0
TSLA
2018-04-12T00:00:00
19.605333
20.263332
19.578667
20.154667
114,132,000
19.116467
19.689467
20.205573
21.29476
21.606978
21.544553
22.180077
19.596811
19.593633
19.616569
19.935144
20.097138
20.80999
21.169371
21.366305
21.302732
19.588158
19.383492
19.612857
20.61318
21.147135
21.352145
21.776938
20.226413
20.329687
20.378294
18.770035
18.658937
19.431836
20.166315
21.15548
-0.519519
-0.720606
18.170697
19.627077
23.66706
18.469666
19.726666
22.295166
21.842
45.672966
16.306
20.75
74.242426
75.784748
4.956768
-25.757574
1,816,825,500
-0.003359
14
16.856516
19.689467
1.401138
22.491743
16.88719
1.300714
19.89392
22.495348
17.292491
22.190001
16.306
19.248
20.212667
19.826667
19.591333
20.448001
20.834001
20.801376
19.942312
19.248
18.553688
17.565176
16.306
22.190001
1
-0.033733
0
114,132,000
TSLA
2018-04-13T00:00:00
20.022667
20.263332
19.732
20.24
109,908,000
19.344533
19.605267
20.12888
21.2228
21.58488
21.536447
22.1594
19.681982
19.671639
19.679046
19.943101
20.091409
20.779115
21.139194
21.339699
21.289995
19.752921
19.415225
19.598788
20.563294
21.105443
21.322009
21.755471
20.079247
20.159075
20.414452
19.092278
18.645257
19.349121
20.066026
21.098638
-0.44864
-0.666213
17.539325
18.750472
22.610018
18.716666
19.726666
22.274666
21.842
49.65169
16.306
20.633333
85.888162
78.676606
17.340326
-14.111838
1,926,733,500
0.006524
15
16.860316
19.605267
1.321895
22.249056
16.961477
1.296286
19.906181
22.498753
17.31361
21.826668
16.306
19.066334
19.815777
19.368223
19.131112
20.052888
20.500443
20.52379
19.717773
19.066334
18.414895
17.487423
16.306
21.826668
0
0.030744
0
109,908,000
TSLA
2018-04-16T00:00:00
19.414
19.977333
19.267332
19.933332
95,077,500
19.602733
19.5048
20.032987
21.145413
21.561698
21.520553
22.132723
19.628386
19.624796
19.63827
19.895001
20.039301
20.725581
21.093794
21.301566
21.271329
19.765551
19.39701
19.543797
20.49236
21.048314
21.27998
21.728154
19.809835
19.920387
20.244411
19.370237
18.627127
19.263684
19.971676
21.04326
-0.436551
-0.620281
17.444542
17.76936
24.645875
18.716666
19.726666
22.274666
21.842
46.372023
16.306
20.633333
71.822517
77.317702
1.64028
-28.177483
1,831,656,000
0.002304
14
16.862965
19.5048
1.250896
22.006591
17.003009
1.272952
19.859307
22.405212
17.313402
21.496
16.306
18.901
20.006
19.748667
19.474668
20.279999
20.537332
20.27116
19.51342
18.901
18.28858
17.41666
16.306
21.496
1
-0.014282
0
95,077,500
TSLA
2018-04-17T00:00:00
19.179333
19.478001
18.834
19.257999
105,000,000
19.737133
19.418567
19.8788
21.070667
21.540409
21.50652
22.10837
19.538575
19.543803
19.567664
19.82994
19.973149
20.664944
21.043414
21.259542
21.250513
19.68857
19.366013
19.478131
20.415259
20.98562
21.233619
21.698767
19.492165
19.612067
19.968704
19.562694
18.601857
19.171508
19.878009
20.988662
-0.440824
-0.58439
17.780371
16.954786
26.600633
19.733666
19.726666
22.274666
21.842
52.705538
16.306
20.633333
66.39962
74.703433
-12.473025
-33.60038
1,726,656,000
0.014458
13
16.865615
19.418567
1.208076
21.834719
17.002415
1.189952
19.794548
22.174452
17.414643
21.496
16.306
18.901
19.552888
19.128443
18.842887
19.838444
20.262889
20.27116
19.51342
18.901
18.28858
17.41666
16.306
21.496
1
-0.052708
0
105,000,000
TSLA
2018-04-18T00:00:00
19.556667
20.016001
19.210667
19.405333
98,365,500
19.779867
19.361233
19.749493
21.017627
21.520844
21.490213
22.085617
19.542193
19.546142
19.565972
19.805097
19.941112
20.621482
21.004289
21.225821
21.233659
19.655758
19.379165
19.453352
20.355886
20.933417
21.195008
21.673377
19.328452
19.412354
19.736167
19.706553
18.585815
19.083185
19.787639
20.936172
-0.409048
-0.549321
17.33754
19.808519
24.997371
19.733666
19.726666
22.1955
21.842
62.566244
16.306
20.633333
75.119415
71.113851
11.342921
-24.880585
1,825,021,500
0.021234
14
16.868496
19.361233
1.17052
21.702273
17.020194
1.120762
19.771892
22.013417
17.530368
21.496
16.306
18.901
19.163778
18.849555
18.519777
19.493556
19.807779
20.27116
19.51342
18.901
18.28858
17.41666
16.306
21.496
0
0.014702
98,365,500
0
TSLA
2018-04-19T00:00:00
20.005333
20.067333
19.236668
19.405333
91,359,000
19.742267
19.3064
19.678693
20.97244
21.510827
21.481867
22.068103
19.634821
19.629631
19.633566
19.8233
19.946052
20.597319
20.978
21.201653
21.221437
19.696751
19.440508
19.473032
20.316189
20.893535
21.165605
21.652677
19.442081
19.465077
19.650542
19.827528
18.592125
19.008521
19.704646
20.886907
-0.343699
-0.508197
16.856126
18.983418
23.48401
19.733666
19.48
22.086
21.842
62.132797
16.306
20.633333
85.487593
75.668876
23.951819
-14.512407
1,916,380,500
0.043111
15
16.871613
19.3064
1.108737
21.523875
17.088925
1.071762
19.794125
21.937649
17.650601
21.254667
16.306
18.780334
19.594445
19.172889
18.789111
19.978223
20.399779
20.086782
19.364276
18.780334
18.196391
17.365015
16.306
21.254667
0
0.072264
91,359,000
0
TSLA
2018-04-20T00:00:00
19.349333
19.998667
19.316668
19.677999
84,418,500
19.681867
19.243533
19.5844
20.899427
21.483902
21.464993
22.05582
19.577724
19.578668
19.589838
19.780212
19.900151
20.548379
20.935141
21.164974
21.202809
19.625309
19.444597
19.447696
20.252537
20.836653
21.123376
21.625625
19.515432
19.486009
19.55611
19.863686
18.602291
18.935313
19.622157
20.837626
-0.340914
-0.47474
16.4091
18.009938
22.279737
19.716333
19.248
22.061666
21.842
63.872148
16.799999
20.633333
66.504343
75.703784
16.814619
-33.495657
1,831,962,000
0.038577
14
16.873885
19.243533
1.065951
21.375435
17.111631
1.018381
19.751764
21.788526
17.715002
20.75
16.306
18.528
19.769778
19.472223
18.939112
20.302888
20.600444
19.701216
19.052392
18.528
18.003608
17.257016
16.306
20.75
1
0.021118
0
84,418,500
TSLA
2018-04-23T00:00:00
18.891333
19.441334
18.822001
19.419333
73,401,000
19.639933
19.182967
19.48312
20.856947
21.453787
21.4427
22.047333
19.440445
19.453698
19.482376
19.699405
19.822549
20.483396
20.881356
21.119951
21.179809
19.481575
19.411054
19.394383
20.173789
20.768428
21.072413
21.594137
19.372054
19.358013
19.377746
19.805605
18.605799
18.858364
19.536046
20.785851
-0.371382
-0.454069
16.566385
17.15779
25.004687
19.710334
19.066334
22.051
21.842
56.191368
16.799999
20.633333
54.556514
68.849483
-7.029773
-45.443486
1,758,561,000
0.045574
13
16.875493
19.182967
1.048843
21.280652
17.085281
0.963238
19.669818
21.596294
17.743341
20.633333
16.306
18.469666
19.554889
19.111111
18.87289
19.793111
20.236888
19.612083
18.980292
18.469666
17.959041
17.232049
16.306
20.633333
1
-0.022718
0
73,401,000
TSLA
2018-04-24T00:00:00
18.897333
19.139334
18.563999
19
85,279,500
19.498333
19.1139
19.402853
20.821
21.426089
21.419973
22.037413
19.331823
19.35254
19.392369
19.62649
19.751379
20.421198
20.829145
21.075939
21.157098
19.346557
19.383851
19.349323
20.096941
20.701153
21.02201
21.562794
19.091644
19.151711
19.167163
19.689728
18.605903
18.780784
19.446471
20.731389
-0.390543
-0.441363
16.991088
16.382331
25.901326
19.413666
18.901
22.017167
21.842
48.397788
18.563999
20.633333
16.108273
45.723043
-15.002402
-83.891727
1,843,840,500
0.028426
14
16.877363
19.1139
1.017918
21.149735
17.078065
0.831143
19.596248
21.258534
17.933962
20.633333
16.306
18.469666
19.051556
18.661777
18.432222
19.281111
19.670889
19.612083
18.980292
18.469666
17.959041
17.232049
16.306
20.633333
0
0.039916
0
85,279,500
TSLA
2018-04-25T00:00:00
18.712667
19.010668
18.483334
18.9
60,204,000
19.3634
19.118933
19.323227
20.77428
21.394187
21.402073
22.025627
19.207992
19.2362
19.2878
19.543415
19.671478
20.354197
20.773448
21.029141
21.132775
19.203709
19.345638
19.296232
20.014261
20.629747
20.9684
21.529712
18.775192
18.904349
18.967387
19.524628
18.601294
18.700685
19.352562
20.673658
-0.415835
-0.436258
17.473364
15.6827
25.448448
19.373333
18.901
21.8605
21.842
36.483435
18.483334
20.633333
10.666694
27.110494
-23.994745
-89.333306
1,783,636,500
0.082662
13
16.87856
19.118933
1.015551
21.150036
17.087831
0.77681
19.512097
21.065717
17.958478
20.633333
16.306
18.469666
18.866889
18.594444
18.291554
19.169778
19.442223
19.612083
18.980292
18.469666
17.959041
17.232049
16.306
20.633333
1
-0.006731
0
60,204,000
TSLA
2018-04-26T00:00:00
19.032
19.052668
18.433332
18.583332
65,340,000
19.306067
19.211267
19.240427
20.723373
21.348916
21.386493
22.011713
19.172793
19.199073
19.248446
19.496922
19.622287
20.302346
20.727621
20.989594
21.111872
19.143454
19.337359
19.27383
19.945937
20.567584
20.921467
21.499925
18.677217
18.763336
18.857286
19.357755
18.603173
18.626576
19.258948
20.614437
-0.405438
-0.430094
17.978336
14.879005
24.558022
19.250333
18.901
22.036833
21.842
42.403253
18.433332
20.633333
27.212134
17.9957
-27.122481
-72.787866
1,848,976,500
0.143881
14
16.880084
19.211267
0.908839
21.028945
17.393588
0.755429
19.466374
20.977231
17.955516
20.633333
16.306
18.469666
18.735556
18.460445
18.208222
18.987779
19.26289
19.612083
18.980292
18.469666
17.959041
17.232049
16.306
20.633333
0
0.053419
65,340,000
0
TSLA
2018-04-27T00:00:00
19.605333
19.631332
18.922001
19.024668
65,469,000
19.264333
19.304433
19.200373
20.685733
21.313707
21.378193
21.9999
19.259301
19.272938
19.303351
19.506778
19.620983
20.275012
20.698087
20.962183
21.096881
19.197867
19.374889
19.301899
19.902092
20.5217
20.886197
21.475981
18.914598
18.888986
18.905345
19.257911
18.62788
18.568931
19.172237
20.556278
-0.346936
-0.413462
17.418569
18.844389
23.09802
19.250333
18.780334
22.078666
21.842
52.457737
18.433332
20.598667
54.125622
30.66815
11.965019
-45.874378
1,914,445,500
0.127063
15
16.882015
19.304433
0.843449
20.991332
17.617534
0.709476
19.479608
20.898561
18.060655
20.633333
16.306
18.469666
18.839333
18.625999
18.219998
19.245334
19.458668
19.612083
18.980292
18.469666
17.959041
17.232049
16.306
20.633333
0
0.104581
65,469,000
0
TSLA
2018-04-30T00:00:00
19.593332
19.915333
19.5
19.573999
63,423,000
19.282266
19.4425
19.18
20.632173
21.277351
21.37066
21.990063
19.326108
19.331192
19.347964
19.514647
19.618856
20.248279
20.669014
20.935077
21.081921
19.257685
19.402403
19.332127
19.859253
20.476427
20.850853
21.452035
19.279303
19.163782
19.046742
19.21817
18.673021
18.525652
19.092493
20.499034
-0.298104
-0.390391
16.445657
20.634242
22.26341
19.250333
18.528
22.059333
21.842
42.805746
18.433332
20.598667
53.571388
44.969715
36.978068
-46.428612
1,851,022,500
0.122133
14
16.883875
19.4425
0.611556
20.665613
18.219387
0.656095
19.490439
20.80263
18.178248
20.633333
16.799999
18.716666
19.386222
19.141112
18.676891
19.850444
20.095554
19.728666
19.169
18.716666
18.264333
17.620333
16.799999
20.633333
1
0.047801
63,423,000
0
TSLA
2018-05-01T00:00:00
19.994667
20.054667
19.548
19.567333
69,384,000
19.3638
19.550467
19.16864
20.584747
21.243547
21.36814
21.980777
19.459819
19.451824
19.447457
19.558285
19.647765
20.238334
20.651268
20.916455
21.071102
19.387212
19.45499
19.394794
19.834252
20.442672
20.823606
21.43218
19.715069
19.541077
19.306641
19.251808
18.749492
18.503054
19.023832
20.444473
-0.224434
-0.357199
15.323281
20.945394
21.254461
19.250333
18.469666
21.801667
21.842
49.346787
18.433332
20.263332
85.318835
64.338615
67.69641
-14.681165
1,920,406,500
0.109961
15
16.886208
19.550467
0.491763
20.533993
18.56694
0.647905
19.538461
20.83427
18.242651
20.633333
16.799999
18.716666
19.669555
19.423777
19.254222
19.83911
20.084888
19.728666
19.169
18.716666
18.264333
17.620333
16.799999
20.633333
0
0.099015
69,384,000
0
TSLA
2018-05-02T00:00:00
20.076668
20.456667
19.851999
19.904667
134,556,000
19.4158
19.597833
19.227227
20.53992
21.212373
21.360067
21.974637
19.583189
19.565432
19.544258
19.605411
19.680757
20.231994
20.636147
20.899825
21.061207
19.516824
19.505105
19.464642
19.814328
20.411965
20.798032
21.413234
20.064743
19.899333
19.613936
19.343935
18.854708
18.501704
18.966248
20.392892
-0.157616
-0.317282
14.781188
23.451733
20.084636
19.445
18.469666
21.375333
21.728666
54.930961
18.433332
20.456667
81.219163
73.369795
129.769378
-18.780837
2,054,962,500
-0.02043
16
16.89084
19.597833
0.49468
20.587193
18.608474
0.642191
19.589718
20.8741
18.305337
20.633333
18.433332
19.533333
19.865778
19.676889
19.359112
20.183556
20.372444
20.114133
19.792933
19.533333
19.273733
18.904133
18.433332
20.633333
0
0.142308
134,556,000
0
TSLA
2018-05-03T00:00:00
18.963333
19.202667
18.348667
18.586
260,281,500
19.3116
19.526933
19.298347
20.474787
21.162942
21.342207
21.96004
19.459218
19.455959
19.454885
19.54704
19.625571
20.182243
20.592126
20.861479
21.040333
19.434558
19.444676
19.444343
19.752501
20.35278
20.750572
21.383271
19.929388
19.888282
19.699762
19.380902
18.947374
18.499624
18.907286
20.339741
-0.192282
-0.292282
15.119004
20.054706
29.777213
19.402667
18.469666
20.786666
21.256
40.326316
18.348667
20.456667
29.158731
65.232243
-163.485816
-70.841269
1,794,681,000
-0.090958
15
16.896645
19.526933
0.477804
20.482541
18.571325
0.718619
19.530063
20.967301
18.092824
20.633333
18.348667
19.491
20.128445
19.800222
19.523777
20.40489
20.733112
20.094152
19.760591
19.491
19.22141
18.837586
18.348667
20.633333
1
0.078612
260,281,500
0
TSLA
2018-05-04T00:00:00
19.606001
19.790667
18.634666
18.866667
128,541,000
19.337267
19.509567
19.372907
20.405347
21.115769
21.32818
21.94965
19.488575
19.483239
19.478134
19.5524
19.624065
20.159645
20.566175
20.836618
21.026061
19.488085
19.452206
19.468008
19.718431
20.311808
20.716192
21.359847
19.72205
19.775442
19.730431
19.415457
19.041302
18.508637
18.855138
20.287885
-0.165984
-0.267023
14.610914
22.966153
26.963387
19.402667
18.469666
19.859834
20.42
51.742508
18.348667
20.456667
59.645819
56.674571
-38.158293
-40.354181
1,923,222,000
-0.010549
16
16.900388
19.509567
0.467695
20.444957
18.574176
0.747238
19.537295
21.031771
18.042818
20.633333
18.348667
19.491
18.838223
18.473778
17.984222
19.327778
19.692223
20.094152
19.760591
19.491
19.22141
18.837586
18.348667
20.633333
0
0.123759
128,541,000
0
TSLA
2018-05-07T00:00:00
20.184668
20.397333
19.677999
19.833332
130,173,000
19.4666
19.553267
19.507013
20.33964
21.078613
21.310753
21.9406
19.627793
19.610772
19.586831
19.609879
19.667189
20.160626
20.556136
20.823708
21.017689
19.642158
19.516502
19.530451
19.709777
20.287305
20.693548
21.342285
19.717569
19.787075
19.828411
19.493211
19.145781
18.537507
18.815979
20.239563
-0.097327
-0.233084
13.740888
26.463257
25.207379
19.402667
18.469666
19.6475
20.290333
58.587705
18.348667
20.456667
87.096803
58.633785
120.593527
-12.903197
2,053,395,000
0.084119
17
16.904976
19.553267
0.488502
20.53027
18.576263
0.757762
19.598949
21.114473
18.083426
20.598667
18.348667
19.473667
19.343778
18.896889
18.187778
20.05289
20.499778
20.067667
19.739167
19.473667
19.208167
18.830167
18.348667
20.598667
0
0.16174
130,173,000
0
TSLA
2018-05-08T00:00:00
20.131332
20.516666
19.933332
20.053333
88,950,000
19.59
19.544167
19.598853
20.265707
21.035902
21.284713
21.93179
19.728501
19.705419
19.670601
19.657284
19.702892
20.159477
20.544957
20.809998
21.00887
19.763018
19.571556
19.578476
19.701608
20.262377
20.670193
21.324283
19.89681
19.903462
19.967107
19.602764
19.249549
18.581301
18.78808
20.194306
-0.046682
-0.195803
13.072798
26.168
23.968209
19.432667
18.716666
19.526833
20.169666
55.196508
18.348667
20.516666
82.226285
76.322969
132.908083
-17.773715
1,964,445,000
0.021203
16
16.908053
19.544167
0.475109
20.494385
18.593948
0.739667
19.649653
21.128986
18.170319
20.598667
18.348667
19.473667
20.086667
19.776
19.367333
20.495334
20.806
20.067667
19.739167
19.473667
19.208167
18.830167
18.348667
20.598667
1
0.093406
88,950,000
0
TSLA
2018-05-09T00:00:00
20.456667
20.467333
20.003332
20.027332
85,911,000
19.7644
19.5639
19.651947
20.206853
20.99616
21.26326
21.9199
19.874134
19.84201
19.791534
19.729955
19.760875
20.171132
20.542633
20.803001
21.003375
19.920594
19.65846
19.644462
19.709096
20.247134
20.653796
21.309605
20.230242
20.121286
20.143659
19.76214
19.357522
18.642668
18.773864
20.153305
0.019482
-0.152746
12.452428
25.110584
22.999684
19.432667
18.716666
19.526833
20.169666
54.174374
18.348667
20.516666
97.232496
88.851861
146.946348
-2.767504
2,050,356,000
0.102915
17
16.911319
19.5639
0.505005
20.573909
18.553891
0.713476
19.726511
21.153464
18.299558
20.516666
18.348667
19.432667
20.193777
19.870888
19.610443
20.454222
20.777111
20.005019
19.688491
19.432667
19.176843
18.812619
18.348667
20.516666
0
0.134513
85,911,000
0
TSLA
2018-05-10T00:00:00
20.334667
20.865999
20.274
20.5
84,774,000
19.894667
19.600367
19.65008
20.156133
20.953698
21.241347
21.908373
19.966241
19.931584
19.875093
19.784929
19.805013
20.177545
20.53716
20.793727
20.996721
20.024279
19.731867
19.696979
19.714109
20.229726
20.635408
21.293831
20.458603
20.340508
20.282838
19.944375
19.462829
18.716711
18.770192
20.115985
0.061366
-0.109924
12.368858
27.332027
21.789874
19.607333
19.607333
19.4665
20.169666
60.112201
18.348667
20.865999
78.89305
86.117277
157.174046
-21.10695
1,965,582,000
0.123555
16
16.914424
19.600367
0.533673
20.667713
18.53302
0.706572
19.784431
21.197574
18.371288
20.865999
18.348667
19.607333
20.309111
20.150888
19.84511
20.614889
20.773111
20.271909
19.904378
19.607333
19.310288
18.887376
18.348667
20.865999
1
0.068987
0
84,774,000
TSLA
2018-05-11T00:00:00
20.070667
20.591999
19.938667
20.513332
70,194,000
19.9412
19.602767
19.654773
20.116307
20.913849
21.213087
21.89411
19.987126
19.956872
19.905181
19.810905
19.825448
20.173354
20.524884
20.779409
20.987507
20.056279
19.776657
19.729331
19.710757
20.206488
20.612226
21.275546
20.465563
20.417106
20.346665
20.097588
19.559274
18.796125
18.772744
20.081056
0.072422
-0.073455
11.803866
25.723868
23.527752
19.607333
19.607333
19.261167
20.169666
62.605097
18.348667
20.865999
68.405759
81.510435
102.740387
-31.594241
1,895,388,000
0.099192
15
16.916794
19.602767
0.535776
20.674319
18.531215
0.709
19.811691
21.229691
18.393691
20.865999
18.348667
19.607333
20.491556
20.117112
19.899556
20.709111
21.083555
20.271909
19.904378
19.607333
19.310288
18.887376
18.348667
20.865999
1
0.012618
0
70,194,000
TSLA
2018-05-14T00:00:00
19.464666
20.329332
19.441334
20.221333
109,302,000
19.928334
19.6053
19.660933
20.058773
20.873253
21.18182
21.879947
19.882634
19.86738
19.83741
19.779429
19.797695
20.145562
20.496984
20.753375
20.972354
19.969637
19.763505
19.714708
19.685203
20.168352
20.577604
21.251372
20.154751
20.211309
20.250971
20.161585
19.632191
18.869279
18.774275
20.045848
0.031916
-0.05238
11.307779
23.684115
26.103097
19.607333
19.607333
19.118834
20.169666
55.374502
18.348667
20.865999
44.332618
63.877143
25.116162
-55.667382
1,786,086,000
0.074031
14
16.919768
19.6053
0.534956
20.675211
18.535389
0.731333
19.778641
21.241308
18.315975
20.865999
18.348667
19.607333
20.200445
19.80889
19.547113
20.462222
20.853776
20.271909
19.904378
19.607333
19.310288
18.887376
18.348667
20.865999
1
-0.035641
0
109,302,000
TSLA
2018-05-15T00:00:00
18.945333
19.130667
18.700001
19.000668
142,788,000
19.8234
19.5936
19.606213
19.993213
20.821102
21.15054
21.862983
19.695174
19.699735
19.700167
19.703602
19.732129
20.098494
20.456151
20.717572
20.952185
19.790909
19.700651
19.659662
19.641538
20.117617
20.533317
21.222172
19.590864
19.762813
19.956065
20.111606
19.666785
18.928311
18.769342
20.008223
-0.041611
-0.050227
11.698328
22.061831
30.955783
19.607333
19.607333
19.098166
20.152666
52.072684
18.348667
20.865999
23.702329
45.480236
-102.259736
-76.297671
1,643,298,000
0.078794
13
16.922853
19.5936
0.547182
20.687963
18.499237
0.748285
19.699279
21.19585
18.202708
20.865999
18.348667
19.607333
19.745111
19.160889
18.857112
20.048888
20.633109
20.271909
19.904378
19.607333
19.310288
18.887376
18.348667
20.865999
1
-0.076725
0
142,788,000
TSLA
2018-05-16T00:00:00
19.098667
19.254
18.770666
18.922001
85,110,000
19.7256
19.5707
19.56768
19.937587
20.765058
21.122207
21.850653
19.575873
19.59045
19.607629
19.648608
19.683401
20.059285
20.420428
20.685514
20.933742
19.65914
19.653514
19.62062
19.606458
20.07229
20.492686
21.194666
19.093161
19.310418
19.605275
19.990671
19.674193
18.975819
18.760769
19.968789
-0.086511
-0.057483
11.877907
22.215763
29.576734
19.750333
19.607333
19.098166
20.152666
50.612002
18.348667
20.865999
29.793447
32.609465
-77.283569
-70.206553
1,728,408,000
0.101682
14
16.924826
19.5707
0.55828
20.68726
18.45414
0.738571
19.642078
21.11922
18.164936
20.865999
18.348667
19.607333
18.925334
18.720001
18.494668
19.150667
19.356
20.271909
19.904378
19.607333
19.310288
18.887376
18.348667
20.865999
0
-0.011467
85,110,000
0
TSLA
2018-05-17T00:00:00
18.969334
19.279333
18.931334
19.059999
66,309,000
19.7262
19.5189
19.54224
19.873907
20.710587
21.090793
21.838977
19.454565
19.47752
19.50943
19.586856
19.628473
20.016542
20.382241
20.651531
20.914195
19.521637
19.596241
19.574593
19.568487
20.025034
20.450055
21.165996
18.773129
18.953088
19.268281
19.819992
19.65795
19.01027
18.748147
19.92707
-0.131021
-0.072191
12.005241
21.71706
28.58919
19.783
19.607333
19.098166
20.152666
43.643405
18.348667
20.865999
24.655726
26.050501
-69.160049
-75.344274
1,662,099,000
0.03668
13
16.926269
19.5189
0.563865
20.646629
18.391171
0.712762
19.578007
21.00353
18.152484
20.865999
18.348667
19.607333
19.041111
18.828222
18.557777
19.311556
19.524445
20.271909
19.904378
19.607333
19.310288
18.887376
18.348667
20.865999
1
-0.055615
0
66,309,000
TSLA
2018-05-18T00:00:00
18.454666
18.976667
18.266666
18.976667
108,778,500
19.611067
19.474167
19.47952
19.8042
20.641707
21.05854
21.82262
19.254585
19.291546
19.347158
19.483929
19.53818
19.955292
20.331515
20.608028
20.889722
19.290449
19.494886
19.490933
19.512831
19.965668
20.397854
21.132322
18.520812
18.631159
18.903269
19.59307
19.609314
19.025304
18.726004
19.881275
-0.205457
-0.098844
12.864276
20.232746
33.033562
19.566333
19.566333
19.098166
20.152666
39.658535
18.266666
20.865999
7.232615
20.560596
-127.99092
-92.767385
1,553,320,500
0.048947
12
16.928038
19.474167
0.611501
20.697169
18.251164
0.733809
19.471022
20.938641
18.003403
20.865999
18.266666
19.566333
19.06
18.840667
18.712001
19.188667
19.408
20.252557
19.873054
19.566333
19.259612
18.822924
18.266666
20.865999
1
-0.093083
0
108,778,500
TSLA
2018-05-21T00:00:00
18.966
19.432667
18.753332
18.755333
137,739,000
19.4892
19.4779
19.4616
19.747293
20.584142
21.036673
21.801753
19.196868
19.232356
19.288518
19.436845
19.494166
19.916496
20.295581
20.575513
20.870581
19.173164
19.446489
19.451432
19.47996
19.92157
20.356418
21.103898
18.498215
18.524759
18.665954
19.386244
19.553102
19.032795
18.701131
19.833804
-0.220643
-0.123204
12.939781
22.662356
29.992645
19.566333
19.566333
19.221666
20.152666
40.840561
18.266666
20.865999
26.904334
19.597558
-57.367261
-73.095666
1,691,059,500
0.050082
13
16.931019
19.4779
0.607973
20.693847
18.261953
0.767476
19.422925
20.957877
17.887972
20.865999
18.266666
19.566333
18.566
18.155333
17.855999
18.865334
19.276001
20.252557
19.873054
19.566333
19.259612
18.822924
18.266666
20.865999
0
-0.024653
137,739,000
0
TSLA
2018-05-22T00:00:00
18.334
19.200001
18.228001
19.184
134,187,000
19.309467
19.449733
19.427787
19.653293
20.52304
21.012253
21.774453
19.024294
19.069019
19.141669
19.336586
19.404923
19.854438
20.24396
20.531126
20.845341
18.963127
19.337546
19.364693
19.424537
19.862356
20.3029
21.069393
18.410674
18.423566
18.444675
19.153227
19.476553
19.023123
18.668062
19.782435
-0.280443
-0.154652
13.574592
20.629743
32.150058
19.547
19.547
19.221666
20.152666
35.867219
18.228001
20.865999
4.01816
12.71837
-112.112404
-95.98184
1,556,872,500
-0.00773
12
16.933015
19.449733
0.648017
20.745767
18.1537
0.793714
19.319217
20.906646
17.731789
20.865999
18.228001
19.547
19.050666
18.668666
18.371332
19.348
19.730001
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
1
-0.066022
0
134,187,000