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
2018-05-23T00:00:00
18.604668
18.660667
18.266666
18.517332
89,776,500
19.124267
19.444333
19.389707
19.5696
20.474987
20.98806
21.749087
18.940369
18.984591
19.059054
19.270048
19.343364
19.805427
20.200821
20.492979
20.823046
18.834982
19.257064
19.301377
19.383414
19.811872
20.255225
21.037853
18.399197
18.398784
18.332096
18.928777
19.394449
19.004582
18.632105
19.728714
-0.302508
-0.184223
14.164059
19.852459
30.938714
19.41
19.547
19.730166
20.152666
46.630777
18.228001
20.865999
14.278515
15.067003
-114.252647
-85.721485
1,646,649,000
0.02637
13
16.934605
19.444333
0.654895
20.754124
18.134543
0.698428
19.251165
20.648022
17.854308
20.865999
18.228001
19.547
18.587334
17.974667
17.615334
18.946667
19.559334
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
0
-0.001062
89,776,500
0
TSLA
2018-05-24T00:00:00
18.523333
18.740667
18.326
18.559999
62,650,500
18.943133
19.4189
19.330427
19.50456
20.425102
20.965727
21.719963
18.856962
18.900726
18.976635
19.202165
19.280285
19.755149
20.156676
20.453976
20.800163
18.725721
19.169349
19.234732
19.342384
19.760513
20.206418
21.005755
18.401748
18.38672
18.278548
18.72014
19.308027
18.977557
18.594698
19.672403
-0.322835
-0.211945
14.572521
19.829528
29.671605
19.278666
19.547
19.730166
20.152666
38.630637
18.228001
20.865999
11.195304
9.830659
-104.569689
-88.804696
1,583,998,500
-0.00381
12
16.935659
19.4189
0.681104
20.781109
18.056692
0.645476
19.181848
20.4728
17.890896
20.865999
18.228001
19.547
18.510667
18.360667
18.116666
18.754668
18.904668
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
1
-0.045516
0
62,650,500
TSLA
2018-05-25T00:00:00
18.59
18.642668
18.374001
18.508667
58,126,500
18.795067
19.368133
19.300053
19.442227
20.366302
20.93794
21.691737
18.803569
18.84423
18.917153
19.146514
19.227186
19.709457
20.115448
20.417065
20.778172
18.661515
19.090406
19.177776
19.306519
19.712221
20.159374
20.974612
18.440163
18.431683
18.290985
18.543046
19.22176
18.944745
18.55852
19.614037
-0.329764
-0.235509
14.951807
19.27861
28.847247
18.830334
19.547
19.606833
20.152666
31.236301
18.228001
20.865999
13.722506
13.065442
-93.003839
-86.277494
1,642,125,000
-0.015824
13
16.936677
19.368133
0.703934
20.776001
17.960266
0.608143
19.125481
20.341767
17.909196
20.865999
18.228001
19.547
18.53
18.319333
18.115333
18.734
18.944667
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
0
0.016703
58,126,500
0
TSLA
2018-05-29T00:00:00
18.917334
19.1
18.41
18.567333
84,999,000
18.740333
19.334334
19.301093
19.392107
20.338329
20.915613
21.667857
18.826322
18.857522
18.917181
19.125679
19.203351
19.678393
20.083919
20.387368
20.759656
18.683745
19.047473
19.148337
19.285935
19.67409
20.119362
20.947006
18.599568
18.551928
18.393462
18.426461
19.14684
18.913051
18.528598
19.555356
-0.305323
-0.249472
14.484521
22.632537
26.788766
18.830334
19.547
19.482167
20.152666
36.580726
18.228001
20.865999
26.130907
17.016239
-57.014856
-73.869093
1,727,124,000
0.019465
14
16.938456
19.334334
0.708764
20.751862
17.916805
0.615762
19.105658
20.337181
17.874134
20.865999
18.228001
19.547
18.535556
18.428445
18.266889
18.697112
18.804223
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
0
0.069817
84,999,000
0
TSLA
2018-05-30T00:00:00
19.448
19.667334
18.773333
18.886
112,345,500
18.7906
19.307
19.32312
19.362987
20.321707
20.900347
21.645807
18.950658
18.964881
18.998845
19.154981
19.222171
19.669358
20.067184
20.368766
20.746605
18.812412
19.058298
19.159637
19.288127
19.65066
20.0903
20.924917
18.94223
18.846812
18.643741
18.414207
19.097377
18.893418
18.510943
19.498768
-0.240362
-0.24765
13.727003
26.329513
24.363012
18.947667
19.547
19.388334
20.152666
39.334564
18.228001
20.865999
46.247156
28.70019
-1.787507
-53.752844
1,839,469,500
0.021043
15
16.941433
19.307
0.692308
20.691617
17.922384
0.646476
19.138262
20.431214
17.845309
20.865999
18.228001
19.547
18.809111
18.518222
18.119111
19.208223
19.499112
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
0
0.11488
112,345,500
0
TSLA
2018-05-31T00:00:00
18.982
19.358
18.862
19.147333
88,795,500
18.778933
19.252267
19.333893
19.32856
20.294151
20.879113
21.61945
18.956926
18.967994
18.996254
19.139255
19.203696
19.642403
20.038627
20.341306
20.729046
18.847212
19.027346
19.133397
19.273186
19.615405
20.052313
20.898412
19.173704
19.062595
18.854078
18.44677
19.054169
18.877265
18.499559
19.442654
-0.223901
-0.2429
13.023594
24.747637
22.899283
18.947667
19.547
19.157333
20.152666
36.667117
18.228001
20.591999
31.895102
34.757722
-21.737305
-68.104898
1,750,674,000
0.016206
14
16.943345
19.252267
0.671207
20.59468
17.909854
0.646048
19.12338
20.415475
17.831284
20.865999
18.228001
19.547
19.296222
18.92511
18.402221
19.819112
20.190223
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
1
0.052835
0
88,795,500
TSLA
2018-06-01T00:00:00
19.454666
19.463333
18.922667
19.057333
81,366,000
18.827467
19.276833
19.3508
19.295613
20.265849
20.849387
21.595947
19.056474
19.05648
19.066779
19.167929
19.223001
19.635041
20.023259
20.323749
20.716366
18.970073
19.046622
19.142687
19.278132
19.593313
20.024107
20.876872
19.387936
19.287276
19.091371
18.547515
19.029701
18.87223
18.499214
19.389231
-0.170747
-0.228469
12.53402
24.451014
21.609293
18.947667
19.547
19.137167
20.152666
44.168134
18.228001
20.329332
58.375624
45.505961
-0.153932
-41.624376
1,832,040,000
-0.000575
15
16.945499
19.276833
0.669063
20.614959
17.938708
0.638
19.154931
20.430931
17.87893
20.865999
18.228001
19.547
19.067333
18.776667
18.571333
19.272667
19.563334
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
0
0.099522
81,366,000
0
TSLA
2018-06-04T00:00:00
19.782667
19.933332
19.57
19.622667
71,967,000
18.960267
19.285667
19.357893
19.279133
20.24312
20.824753
21.57389
19.201713
19.188514
19.176915
19.223814
19.266053
19.64083
20.016928
20.313034
20.707075
19.143746
19.094797
19.175908
19.297232
19.580598
20.002983
20.858829
19.615845
19.53182
19.357031
18.71346
19.027697
18.883784
18.512469
19.339987
-0.100991
-0.202974
12.767953
28.209603
20.507825
19.080667
19.547
19.075666
20.152666
53.177886
18.228001
19.933332
91.165046
60.478591
53.938915
-8.834954
1,904,007,000
-0.040288
16
16.947649
19.285667
0.674779
20.635225
17.936108
0.608762
19.214715
20.43224
17.997191
20.865999
18.228001
19.547
19.280222
19.097111
18.739555
19.637777
19.820889
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
0
0.138942
71,967,000
0
TSLA
2018-06-05T00:00:00
19.408667
19.853333
19.115999
19.846666
89,928,000
19.004533
19.246867
19.350507
19.265253
20.204951
20.79564
21.553627
19.243104
19.228542
19.212569
19.240619
19.277023
19.631725
20.000921
20.295126
20.694156
19.225273
19.106511
19.179813
19.302312
19.558639
19.974942
20.837285
19.701482
19.662273
19.551566
18.885084
19.032261
18.902415
18.53333
19.293343
-0.075023
-0.177384
12.186496
26.010265
23.70946
19.099999
19.547
19.015333
20.152666
54.768759
18.228001
19.933332
69.233798
72.924822
22.838322
-30.766202
1,814,079,000
-0.079858
15
16.949978
19.246867
0.641874
20.530614
17.96312
0.60681
19.233187
20.446807
18.019567
20.865999
18.228001
19.547
19.762
19.590667
19.398667
19.954
20.125333
20.243432
19.858284
19.547
19.235716
18.792532
18.228001
20.865999
1
0.071951
0
89,928,000
TSLA
2018-06-06T00:00:00
21.299999
21.478001
19.832001
20.033333
281,509,500
19.301133
19.3053
19.40272
19.28568
20.190738
20.78334
21.544307
19.654483
19.60517
19.533712
19.427836
19.432636
19.697148
20.035107
20.315024
20.700184
19.64263
19.302048
19.329774
19.382106
19.587456
19.984929
20.834761
20.251634
20.124377
19.996409
19.193804
19.094348
18.959526
18.580915
19.25667
0.097053
-0.122496
13.49398
36.022377
19.188021
19.902
19.853001
18.889166
20.152666
66.68686
18.228001
21.478001
94.523034
84.973959
175.400113
-5.476966
2,095,588,500
0.049416
16
16.962825
19.3053
0.767526
20.840351
17.770249
0.720096
19.430026
20.870217
17.989835
21.478001
18.228001
19.853001
19.459333
19.065333
18.721999
19.802666
20.196666
20.711001
20.236501
19.853001
19.469501
18.923501
18.228001
21.478001
0
0.114314
281,509,500
0
TSLA
2018-06-07T00:00:00
21.072666
22
20.905333
21.076668
215,179,500
19.547933
19.3361
19.44256
19.334893
20.174133
20.76992
21.53705
19.938119
19.871988
19.770475
19.577366
19.558793
19.75109
20.062411
20.330027
20.70389
19.964727
19.470368
19.458232
19.452184
19.610664
19.990659
20.830068
20.857365
20.66868
20.488451
19.571306
19.194986
19.044072
18.648704
19.228394
0.212629
-0.055471
15.133983
37.165311
17.307706
20.187
20.114
18.86
20.152666
65.710571
18.228001
22
75.415324
79.724052
200.577364
-24.584676
1,880,409,000
-0.05985
15
16.972082
19.3361
0.826272
20.988644
17.683556
0.773429
19.586468
21.133326
18.03961
22
18.228001
20.114
20.87
20.262
19.224
21.908
22.516
21.109808
20.559096
20.114
19.668904
19.035209
18.228001
22
1
0.049963
0
215,179,500
TSLA
2018-06-08T00:00:00
21.177334
21.632
21.143333
21.266666
123,078,000
19.813333
19.378233
19.53112
19.414733
20.160231
20.754987
21.529153
20.185962
20.109323
19.986914
19.722817
19.683296
19.807021
20.091751
20.346805
20.708601
20.260982
19.645724
19.591676
19.524436
19.637064
19.998726
20.826489
21.375412
21.163598
20.953178
19.982917
19.328086
19.151242
18.733987
19.208298
0.309107
0.017444
16.656843
35.263782
16.422173
20.205
20.114
18.957333
20.152666
71.663478
18.228001
22
78.190183
82.709513
181.626597
-21.809817
2,003,487,000
-0.076226
16
16.977493
19.378233
0.898223
21.174679
17.581788
0.762667
19.737979
21.263313
18.212645
22
18.228001
20.114
21.326
20.651999
20.231332
21.746667
22.420667
21.109808
20.559096
20.114
19.668904
19.035209
18.228001
22
0
0.094693
0
123,078,000
TSLA
2018-06-11T00:00:00
22.139999
22.310667
21.5
21.500668
197,752,500
20.168333
19.4817
19.63248
19.502693
20.147724
20.744947
21.522263
20.57677
20.478537
20.318158
19.942561
19.872273
19.89851
20.145653
20.382314
20.722844
20.684012
19.908749
19.792359
19.631309
19.689163
20.026152
20.832567
21.913474
21.68959
21.471089
20.464851
19.512389
19.291708
18.842751
19.199395
0.457966
0.105549
18.590797
37.73627
14.772867
20.542
20.269334
18.936167
20.152666
73.562296
18.228001
22.310667
95.819701
83.141736
208.402948
-4.180299
2,201,239,500
-0.005319
17
16.988143
19.4817
1.082469
21.646639
17.316761
0.773762
19.966743
21.514267
18.419218
22.310667
18.228001
20.269334
21.317556
21.003112
20.828889
21.491778
21.806222
21.347158
20.751088
20.269334
19.787579
19.101691
18.228001
22.310667
0
0.132464
197,752,500
0
TSLA
2018-06-12T00:00:00
22.851334
23.664667
22.533333
22.98
335,211,000
20.561733
19.651033
19.739147
19.62308
20.139476
20.743747
21.518877
21.031682
20.909955
20.707878
20.206995
20.101431
20.014307
20.216855
20.431206
20.744023
21.17183
20.229667
20.039963
19.762629
19.760311
20.067863
20.845791
22.512306
22.327724
22.090944
21.022263
19.753385
19.47069
18.977451
19.203558
0.626119
0.209663
21.180331
44.223244
12.896398
21.263333
20.946334
18.936167
20.152666
83.144185
18.266666
23.664667
84.93269
86.314191
233.905217
-15.06731
2,536,450,500
-0.021679
18
17.008576
19.651033
1.318766
22.288565
17.013501
0.813239
20.241466
21.867943
18.614989
23.664667
18.228001
20.946334
21.983555
21.656444
21.172888
22.467111
22.794223
22.381614
21.587861
20.946334
20.304807
19.391447
18.228001
23.664667
0
0.164096
0
335,211,000
TSLA
2018-06-13T00:00:00
22.985332
23.146667
22.653334
23.114
142,047,000
20.915466
19.853033
19.853307
19.72608
20.12824
20.740253
21.517787
21.422412
21.287296
21.058255
20.459571
20.32327
20.130818
20.28971
20.481782
20.766325
21.612485
20.547219
20.28967
19.894482
19.835202
20.112251
20.860383
23.077429
22.883856
22.699957
21.596952
20.039483
19.680796
19.133757
19.219959
0.761418
0.320014
23.584897
42.348819
12.349777
21.293667
20.946334
18.936167
20.152666
82.799221
18.326
23.664667
87.275201
89.342531
189.899115
-12.724799
2,678,497,500
-0.010292
19
17.017389
19.853033
1.501704
22.856441
16.849625
0.820334
20.502786
22.143454
18.862119
23.664667
18.228001
20.946334
23.016445
22.368222
21.88511
23.499556
24.147779
22.381614
21.587861
20.946334
20.304807
19.391447
18.228001
23.664667
0
0.19032
0
142,047,000
TSLA
2018-06-14T00:00:00
23.848
23.916668
23.106667
23.175333
164,715,000
21.402066
20.0905
19.98896
19.820453
20.134222
20.74436
21.521807
21.90753
21.752879
21.487447
20.76761
20.594403
20.27659
20.383349
20.54844
20.796988
22.145672
20.927692
20.596954
20.056125
19.93309
20.17379
20.883569
23.69518
23.477267
23.334365
22.219483
20.380589
19.927878
19.316003
19.250713
0.92756
0.441523
26.189404
45.548287
11.369998
21.516334
21.072334
19.074667
20.152666
85.691306
18.374001
23.916668
98.761095
90.322995
191.744977
-1.238905
2,843,212,500
0.030216
20
17.029049
20.0905
1.733722
23.557944
16.623055
0.857239
20.821378
22.535855
19.106901
23.916668
18.228001
21.072334
22.928445
22.710222
22.435111
23.203555
23.421778
22.574142
21.743597
21.072334
20.401072
19.445375
18.228001
23.916668
0
0.211791
164,715,000
0
TSLA
2018-06-15T00:00:00
23.878
24.311333
23.416668
23.589333
162,724,500
21.8444
20.335933
20.130693
19.890387
20.147653
20.747947
21.52541
22.301624
22.139264
21.855224
21.050373
20.846987
20.417822
20.475313
20.614372
20.827645
22.595842
21.288406
20.896111
20.215245
20.031611
20.235842
20.907014
24.152649
23.969366
23.859093
22.837908
20.757191
20.20162
19.518566
19.294346
1.049551
0.563129
28.778543
45.439432
10.507594
21.713666
21.269667
19.074667
20.152666
85.620623
18.41
24.311333
92.657041
92.897779
170.584033
-7.342959
3,005,937,000
0.049906
21
17.040579
20.335933
1.90558
24.147093
16.524773
0.901953
21.112485
22.91639
19.30858
24.311333
18.228001
21.269667
23.623778
23.330888
22.813777
24.140889
24.433779
22.875666
21.9875
21.269667
20.551833
19.529834
18.228001
24.311333
0
0.229089
162,724,500
0
TSLA
2018-06-18T00:00:00
24.722
24.915333
23.633333
23.693333
181,098,000
22.338333
20.6493
20.316747
19.98576
20.18312
20.764573
21.531293
22.785699
22.608853
22.296267
21.384157
21.145065
20.586613
20.587068
20.695711
20.866395
23.119042
21.706127
21.249288
20.40472
20.151989
20.314537
20.938821
24.632859
24.480208
24.408081
23.472814
21.180886
20.505518
19.745494
19.352623
1.200495
0.690602
31.423476
45.614889
9.406576
22.373667
21.571667
19.607333
20.152666
86.556387
18.773333
24.915333
96.852285
96.09014
165.786463
-3.147715
3,187,035,000
0.111727
22
17.054944
20.6493
2.086648
24.822596
16.476004
0.944238
21.456248
23.344725
19.567772
24.915333
18.228001
21.571667
23.868667
23.426001
22.974002
24.320666
24.763332
23.337122
22.360772
21.571667
20.782562
19.65909
18.228001
24.915333
0
0.242734
181,098,000
0
TSLA
2018-06-19T00:00:00
23.503332
24.666668
23.083332
24.344
191,428,500
22.7478
20.876167
20.478293
20.069613
20.198613
20.774513
21.530177
22.929226
22.771485
22.481969
21.576809
21.32647
20.700994
20.663812
20.751308
20.892633
23.33086
21.977939
21.49441
20.542664
20.239363
20.368769
20.958443
24.632958
24.567063
24.646952
23.980327
21.598743
20.80903
19.978116
19.41895
1.20786
0.794054
32.921692
39.86487
12.451747
22.910333
21.571667
19.607333
19.994333
73.50281
18.862
24.915333
76.673998
88.727775
116.831785
-23.326002
2,995,606,500
0.096262
21
17.067666
20.876167
2.139977
25.156121
16.596212
0.997429
21.651209
23.646066
19.656351
24.915333
18.228001
21.571667
24.423555
23.931778
23.141556
25.213778
25.705555
23.337122
22.360772
21.571667
20.782562
19.65909
18.228001
24.915333
1
0.153186
0
191,428,500
TSLA
2018-06-20T00:00:00
24.148001
24.292
23.466667
23.869333
125,755,500
23.0326
21.166867
20.6864
20.146307
20.224276
20.787427
21.53245
23.172981
23.021761
22.738282
21.810554
21.543511
20.836171
20.755501
20.818569
20.925025
23.585442
22.289543
21.776695
20.702601
20.343294
20.435571
20.984491
24.511686
24.543774
24.752124
24.406758
22.018215
21.11767
20.218807
19.494633
1.251292
0.885501
34.312893
37.313622
11.654868
23.029333
21.571667
19.607333
19.775333
79.332264
18.922667
24.915333
87.195481
86.907255
108.276853
-12.804519
3,121,362,000
0.161847
22
17.07683
21.166867
2.171135
25.509136
16.824597
1.014524
21.888998
23.918047
19.85995
24.915333
18.266666
21.591
23.751111
22.835553
22.167775
24.418889
25.334447
23.346248
22.375542
21.591
20.806457
19.689481
18.266666
24.915333
0
0.175857
125,755,500
0
TSLA
2018-06-21T00:00:00
23.167334
24.414
23.084667
24.133333
119,506,500
23.242067
21.395
20.849147
20.208413
20.24144
20.78608
21.531757
23.171851
23.048229
22.80429
21.933898
21.668421
20.927589
20.81897
20.865079
20.947336
23.609939
22.480063
21.967536
20.821072
20.420743
20.482698
21.000759
24.046563
24.190265
24.557973
24.663269
22.400011
21.407467
20.454186
19.574233
1.19283
0.946967
34.938974
33.585396
13.361568
23.207666
21.571667
19.607333
19.726666
69.930564
19.115999
24.915333
69.85862
77.909366
80.139948
-30.14138
3,001,855,500
0.101743
21
17.084312
21.395
2.127004
25.649009
17.140991
1.070857
22.010745
24.152459
19.86903
24.915333
18.326
21.620667
23.968889
23.645779
23.143557
24.471111
24.794222
23.36025
22.398208
21.620667
20.843125
19.736117
18.326
24.915333
1
0.094361
0
119,506,500
TSLA
2018-06-22T00:00:00
22.242001
23.483334
22.133333
23.436001
153,991,500
23.348533
21.580933
20.980053
20.261147
20.242622
20.777953
21.528123
22.985881
22.901642
22.717784
21.961907
21.712542
20.979135
20.856419
20.892345
20.960218
23.428109
22.56073
22.074679
20.900821
20.473389
20.511528
21.007826
23.259025
23.533963
24.067446
24.697122
22.715558
21.660418
20.672491
19.653024
1.059617
0.969497
34.080232
30.276897
18.987241
23.524333
21.571667
19.678833
19.726666
62.406668
19.115999
24.915333
53.902769
70.318956
38.193121
-46.097231
2,847,864,000
0.056306
20
17.092464
21.580933
2.022743
25.62642
17.535447
1.133095
22.032769
24.29896
19.766578
24.915333
18.374001
21.644667
23.555333
22.696667
22.226001
24.026
24.884666
23.371578
22.416544
21.644667
20.872789
19.773846
18.374001
24.915333
1
0.024211
0
153,991,500
TSLA
2018-06-25T00:00:00
22.200666
22.564667
21.833332
22.007999
103,969,500
23.3546
21.761467
21.129893
20.304707
20.246098
20.763753
21.522257
22.828838
22.774192
22.638227
21.983612
21.75009
21.027038
20.891794
20.918252
20.972561
23.219406
22.619752
22.168572
20.976881
20.524916
20.539701
21.014518
22.488595
22.78333
23.423131
24.559393
22.967478
21.878418
20.872605
19.730168
0.939875
0.963573
32.881865
28.631425
20.184722
23.374332
21.571667
19.695167
19.726666
64.574047
19.832001
24.915333
46.596714
56.786034
16.358483
-53.403286
2,743,894,500
0.043938
19
17.097909
21.761467
1.899098
25.559662
17.963272
1.132667
22.048759
24.314093
19.783425
24.915333
18.41
21.662666
22.619556
21.755778
21.269555
23.105778
23.969556
23.380074
22.430296
21.662666
20.895037
19.802141
18.41
24.915333
1
-0.035889
103,969,500
0
TSLA
2018-06-26T00:00:00
22.799999
22.903334
21.719999
22.403334
111,787,500
23.349467
21.9556
21.283253
20.372427
20.25928
20.75892
21.52179
22.82307
22.778884
22.663115
22.057829
21.830852
21.096566
20.942009
20.955515
20.990745
23.11857
22.71866
22.297042
21.074735
20.592124
20.580022
21.027232
22.117351
22.365814
22.926859
24.357051
23.179795
22.075024
21.061379
19.8073
0.88316
0.94749
32.079803
28.630412
18.438569
23.317666
21.571667
19.566333
19.726666
59.050679
20.905333
24.915333
47.248543
49.249342
19.738441
-52.751457
2,855,682,000
0.060666
20
17.104437
21.9556
1.788274
25.532148
18.379052
1.069381
22.120306
24.259069
19.981543
24.915333
18.773333
21.844333
22.199555
21.834443
21.46822
22.565778
22.93089
23.465821
22.569089
21.844333
21.119577
20.087721
18.773333
24.915333
0
0.012905
111,787,500
0
TSLA
2018-06-27T00:00:00
22.966667
23.386
22.633333
23
125,005,500
23.3476
22.131533
21.46856
20.448173
20.258382
20.75942
21.515393
22.85179
22.813026
22.709815
22.140451
21.918223
21.169903
20.99529
20.995339
21.010406
23.04897
22.814952
22.426535
21.17647
20.663371
20.62374
21.041608
22.209649
22.280654
22.638351
24.123977
23.362054
22.255625
21.240797
19.884671
0.841956
0.926383
31.753077
30.616189
17.407078
23.317666
21.571667
19.566333
19.726666
61.512276
21.143333
24.915333
48.338655
47.394637
31.393543
-51.661345
2,980,687,500
0.037101
21
17.111933
22.131533
1.699469
25.530471
18.732595
1.044953
22.200912
24.290817
20.111006
24.915333
18.862
21.888666
22.474444
22.045554
21.29111
23.228889
23.657778
23.486746
22.602959
21.888666
21.174373
20.157413
18.862
24.915333
0
0.054559
0
125,005,500
TSLA
2018-06-28T00:00:00
23.328667
23.801332
23.073999
23.243999
125,970,000
23.295667
22.348867
21.65752
20.523613
20.265573
20.77062
21.51112
22.947165
22.906779
22.805023
22.248471
22.026718
21.25456
21.056695
21.041544
21.033473
23.045527
22.928965
22.56962
21.289431
20.744168
20.674616
21.059651
22.643595
22.524366
22.599386
23.919948
23.531088
22.428861
21.414724
19.96316
0.828956
0.906898
31.784942
31.81509
16.316964
23.317666
21.591
19.547
19.726666
62.679755
21.5
24.915333
53.542855
49.710017
37.341801
-46.457145
3,106,657,500
0.039258
22
17.119932
22.348867
1.546551
25.441969
19.255764
1.064619
22.308317
24.437555
20.179079
24.915333
18.922667
21.919
22.995333
22.604667
22.242667
23.357334
23.748
23.501064
22.626134
21.919
21.211865
20.205097
18.922667
24.915333
0
0.089901
125,970,000
0
TSLA
2018-06-29T00:00:00
22.863333
23.590668
22.827333
23.555332
97,386,000
23.1942
22.5193
21.83112
20.580773
20.28008
20.776607
21.50336
22.930399
22.89888
22.813994
22.304367
22.091073
21.31765
21.104238
21.077619
21.05168
22.966921
22.977962
22.662375
21.381184
20.81253
20.716056
21.073106
22.963333
22.779631
22.609043
23.717592
23.673432
22.589981
21.57874
20.040251
0.772203
0.879959
31.439062
29.966787
17.246331
23.193334
21.620667
19.4785
19.726666
54.528756
21.719999
24.915333
35.781349
45.88762
19.502459
-64.218651
3,009,271,500
-0.014456
21
17.12564
22.5193
1.390796
25.300891
19.737709
1.038191
22.361176
24.437557
20.284794
24.915333
19.115999
22.015666
23.401333
23.001333
22.674
23.728666
24.128666
23.54669
22.699987
22.015666
21.331345
20.357057
19.115999
24.915333
1
0.019669
0
97,386,000
TSLA
2018-07-02T00:00:00
22.337999
24.318666
21.99
24.004667
281,397,000
22.9558
22.647066
21.98104
20.640547
20.288498
20.769987
21.48917
22.811919
22.796902
22.740764
22.307425
22.110068
21.357663
21.136705
21.102577
21.06448
22.811248
22.960695
22.701366
21.450095
20.866686
20.746975
21.081411
22.908597
22.826821
22.571854
23.476829
23.779015
22.731626
21.728526
20.11363
0.677032
0.839373
29.967133
25.163965
20.245221
23.066999
21.644667
19.412833
19.726666
46.709398
21.719999
24.915333
19.340705
36.221637
6.79056
-80.659295
2,727,874,500
-0.076492
20
17.140564
22.647066
1.234784
25.116635
20.177498
1.095619
22.358968
24.550207
20.16773
24.915333
19.115999
22.015666
23.093778
22.596888
22.330444
23.360222
23.857112
23.54669
22.699987
22.015666
21.331345
20.357057
19.115999
24.915333
1
-0.040478
0
281,397,000
TSLA
2018-07-03T00:00:00
20.724001
22.166
20.646
22.116667
184,239,000
22.677867
22.712833
22.053307
20.6772
20.279173
20.767073
21.466187
22.394335
22.420011
22.430493
22.163477
22.003447
21.332814
21.125844
21.09508
21.061092
22.405467
22.777546
22.604671
21.453368
20.878147
20.746064
21.073797
22.155111
22.290482
22.211673
23.090502
23.805481
22.830272
21.849517
20.17709
0.466
0.764699
28.477164
22.359811
26.84079
22.53
21.662666
19.188667
19.48
37.816107
20.646
24.915333
1.827007
18.983021
-53.775021
-98.172993
2,543,635,500
-0.117259
19
17.14727
22.712833
1.078342
24.869517
20.55615
1.181238
22.203257
24.565734
19.840781
24.915333
19.832001
22.373667
22.882222
21.445777
20.553555
23.774444
25.210889
23.715666
22.9735
22.373667
21.773834
20.919834
19.832001
24.915333
1
-0.091701
0
184,239,000
TSLA
2018-07-05T00:00:00
20.610666
20.959333
19.747999
20.917334
262,146,000
22.324133
22.678367
22.099813
20.711467
20.275262
20.766233
21.440907
22.037601
22.091039
22.150519
22.022312
21.89631
21.304494
21.112287
21.085488
21.05661
22.029612
22.57734
22.493698
21.450759
20.88687
20.742967
21.065284
21.171709
21.499067
21.679349
22.608489
23.758991
22.890748
21.943865
20.230819
0.28631
0.669021
27.837745
20.590747
30.582471
22.033333
21.844333
19.188667
19.248
31.025333
19.747999
24.915333
16.694627
12.62078
-76.524815
-83.305373
2,281,489,500
-0.150058
18
17.156466
22.678367
1.135384
24.949135
20.407598
1.201238
22.051582
24.454058
19.649106
24.915333
19.747999
22.331666
21.178667
20.191334
19.658667
21.711334
22.698668
23.695842
22.941411
22.331666
21.721921
20.853809
19.747999
24.915333
1
-0.135039
0
262,146,000
TSLA
2018-07-06T00:00:00
20.593332
20.804667
20.133333
20.33
132,982,500
22.066733
22.6544
22.164267
20.74908
20.273796
20.76168
21.41884
21.748748
21.818729
21.910952
21.892405
21.796081
21.276606
21.09863
21.075742
21.052
21.714921
22.378765
22.377815
21.446126
20.895241
20.739543
21.056851
20.377664
20.744765
21.110753
22.092133
23.649418
22.917496
22.015534
20.275648
0.140882
0.563393
27.243999
19.662277
29.203457
22.033333
21.888666
19.247334
19.066334
30.719266
19.747999
24.915333
16.359174
11.626936
-72.408311
-83.640826
2,148,507,000
-0.093976
17
17.16109
22.6544
1.175416
25.005232
20.303568
1.185286
21.912701
24.283273
19.542129
24.915333
19.747999
22.331666
20.439333
19.919333
19.227999
21.130667
21.650667
23.695842
22.941411
22.331666
21.721921
20.853809
19.747999
24.915333
1
-0.171417
132,982,500
0
TSLA
2018-07-09T00:00:00
21.233999
21.234667
20.533333
20.799334
113,952,000
21.965933
22.657233
22.23544
20.79312
20.275556
20.758247
21.400373
21.645798
21.712414
21.806806
21.83255
21.752844
21.274935
21.102193
21.078876
21.053811
21.563515
22.243489
22.306256
21.465142
20.920509
20.748896
21.055012
20.194036
20.413755
20.755798
21.641694
23.506806
22.925957
22.074359
20.315049
0.076444
0.466003
26.181759
21.673155
27.793486
22.033333
21.919
19.247334
18.901
29.025025
19.747999
24.666668
30.211428
21.08841
-56.072862
-69.788572
2,262,459,000
-0.027925
18
17.165779
22.657233
1.171731
25.000695
20.313772
1.14381
21.848063
24.135682
19.560443
24.915333
19.747999
22.331666
20.510444
20.216221
19.839111
20.887555
21.181777
23.695842
22.941411
22.331666
21.721921
20.853809
19.747999
24.915333
0
-0.101663
113,952,000
0
TSLA
2018-07-10T00:00:00
21.497999
21.845333
21.280001
21.637333
142,072,500
21.895666
22.625133
22.304053
20.830973
20.28744
20.758353
21.385703
21.616238
21.67343
21.759297
21.802136
21.733241
21.283682
21.112609
21.087176
21.058231
21.478436
22.133085
22.24953
21.492785
20.952679
20.763545
21.055983
20.53592
20.495952
20.627661
21.306494
23.347821
22.924084
22.124367
20.351061
0.046147
0.382032
24.522375
25.064475
26.588431
22.033333
22.015666
19.247334
18.901
36.376822
19.747999
24.414
37.505355
28.025319
-38.776432
-62.494645
2,404,531,500
-0.073528
19
17.171989
22.625133
1.195205
25.015543
20.234723
1.070429
21.814723
23.955581
19.673866
24.915333
19.747999
22.331666
21.000666
20.766666
20.299332
21.468
21.702
23.695842
22.941411
22.331666
21.721921
20.853809
19.747999
24.915333
0
-0.041516
0
142,072,500
TSLA
2018-07-11T00:00:00
21.264
21.462667
21.004667
21.053333
73,261,500
21.742066
22.545766
22.378266
20.864387
20.302924
20.74828
21.374993
21.545791
21.598988
21.683097
21.753215
21.697145
21.28291
21.116593
21.090677
21.060278
21.363587
22.003454
22.169526
21.509766
20.978378
20.773558
21.054772
20.968604
20.784763
20.635112
21.070454
23.174715
22.910756
22.16404
20.383313
0.003218
0.306269
23.252705
24.154342
27.64955
22.033333
22.015666
19.313833
18.901
29.249808
19.747999
24.414
32.490369
33.402384
-48.441708
-67.509631
2,331,270,000
-0.027722
18
17.175012
22.545766
1.231544
25.008855
20.082678
1.046714
21.762273
23.855702
19.668845
24.915333
19.747999
22.331666
21.541111
21.236889
20.975779
21.802221
22.106443
23.695842
22.941411
22.331666
21.721921
20.853809
19.747999
24.915333
1
-0.089882
73,261,500
0
TSLA
2018-07-12T00:00:00
21.114
21.548668
20.851334
21.428667
85,818,000
21.5568
22.4522
22.370826
20.886773
20.314062
20.73576
21.365567
21.459432
21.510808
21.595544
21.695104
21.652288
21.276287
21.116525
21.091139
21.060813
21.249394
21.867095
22.072275
21.519555
20.999722
20.7808
21.052175
21.223612
21.036989
20.698294
20.897105
22.990332
22.887633
22.193654
20.412074
-0.042418
0.236532
22.226422
22.889134
27.353026
22.033333
22.331666
19.3235
18.780334
33.220748
19.747999
24.318666
29.886252
33.293992
-50.271953
-70.113748
2,245,452,000
-0.052173
17
17.178417
22.4522
1.266968
24.986137
19.918263
1.001572
21.700533
23.703676
19.69739
24.915333
19.747999
22.331666
21.243778
21.024889
20.785778
21.482889
21.701778
23.695842
22.941411
22.331666
21.721921
20.853809
19.747999
24.915333
1
-0.130786
0
85,818,000
TSLA
2018-07-13T00:00:00
21.257999
21.305332
20.616667
21.038668
88,047,000
21.349733
22.3227
22.37824
20.9104
20.349342
20.72516
21.356773
21.419146
21.464843
21.543614
21.655368
21.621958
21.275569
21.120248
21.094443
21.062775
21.195066
21.753362
21.986673
21.534113
21.024562
20.791141
21.051105
21.304955
21.213804
20.836713
20.775701
22.806924
22.860514
22.217063
20.438547
-0.066203
0.175985
21.510392
21.681309
27.707765
22.033333
22.331666
19.877501
18.892
40.781903
19.747999
24.318666
33.036757
31.804459
-53.002952
-66.963243
2,333,499,000
-0.074825
18
17.182032
22.3227
1.24903
24.820759
19.824641
0.954333
21.658387
23.567054
19.74972
24.915333
19.747999
22.331666
21.171334
20.794
20.474
21.491334
21.868668
23.695842
22.941411
22.331666
21.721921
20.853809
19.747999
24.915333
0
-0.065104
88,047,000
0
TSLA
2018-07-16T00:00:00
20.673332
21.010668
20.416668
20.780666
117,280,500
21.130733
22.162466
22.35808
20.9446
20.395849
20.709693
21.346483
21.269983
21.320932
21.409725
21.566092
21.548987
21.251952
21.108487
21.086104
21.0589
21.072084
21.596279
21.855526
21.524816
21.033088
20.790115
21.044304
21.125261
21.146643
20.889705
20.646684
22.607294
22.821316
22.230498
20.46074
-0.130723
0.114643
21.048289
20.273793
27.452243
20.957
22.331666
20.1505
19.153
37.013937
19.747999
24.318666
20.245031
27.72268
-65.193103
-79.754969
2,216,218,500
-0.083494
17
17.186148
22.162466
1.244554
24.651574
19.673358
0.96219
21.564572
23.488953
19.640192
24.915333
19.747999
22.331666
21.059999
20.814667
20.371334
21.503332
21.748665
23.695842
22.941411
22.331666
21.721921
20.853809
19.747999
24.915333
1
-0.108621
0
117,280,500
TSLA
2018-07-17T00:00:00
21.512667
21.649332
20.566668
20.587334
104,943,000
21.0482
22.002
22.332986
20.982733
20.446124
20.69404
21.340847
21.31852
21.355793
21.425562
21.561235
21.546193
21.262176
21.119123
21.094551
21.063415
21.141527
21.534393
21.790494
21.547093
21.062478
20.806015
21.045958
21.119755
21.158682
21.019879
20.587231
22.417807
22.784728
22.245266
20.482465
-0.112828
0.069149
19.796885
23.469445
25.186326
20.796666
22.331666
20.1595
19.153
39.483726
19.747999
24.318666
38.608531
30.630107
-38.66223
-61.391469
2,321,161,500
-0.103336
18
17.190708
22.002
1.095095
24.192189
19.81181
0.955
21.559629
23.469628
19.64963
24.666668
19.747999
22.207334
20.700223
20.389778
20.106223
20.983777
21.294223
23.505862
22.787736
22.207334
21.626931
20.800594
19.747999
24.666668
0
-0.045285
104,943,000
0
TSLA
2018-07-18T00:00:00
21.59
21.700001
21.083332
21.666668
84,363,000
21.1348
21.906333
22.282533
21.01084
20.509564
20.67524
21.335097
21.372816
21.398376
21.45086
21.56385
21.549563
21.275032
21.131514
21.104362
21.068655
21.240036
21.495155
21.733341
21.570908
21.09258
20.823757
21.048437
21.266647
21.259992
21.177864
20.604375
22.239348
22.749761
22.263015
20.504466
-0.091353
0.037049
18.572177
22.734403
23.972591
20.989333
22.331666
20.405667
19.308333
38.587375
19.747999
24.318666
40.300482
33.051348
-25.086405
-59.699518
2,405,524,500
-0.052813
19
17.194432
21.906333
1.039183
23.984699
19.827967
0.945286
21.562521
23.453092
19.67195
24.414
19.747999
22.080999
21.242889
20.836445
20.160224
21.91911
22.325553
23.312823
22.631587
22.080999
21.530411
20.746523
19.747999
24.414
0
0.009094
0
84,363,000
TSLA
2018-07-19T00:00:00
21.348667
21.569332
20.934
21.088667
88,729,500
21.2086
21.766366
22.217066
21.035187
20.556409
20.650447
21.327997
21.367986
21.389338
21.435138
21.544288
21.534109
21.27792
21.137229
21.1092
21.071441
21.278921
21.442044
21.661505
21.584156
21.114662
20.837092
21.048572
21.414407
21.369428
21.303932
20.670787
22.066358
22.709748
22.280295
20.526259
-0.092738
0.011091
17.617142
21.544966
23.90936
21.131001
22.331666
21.104834
19.985333
33.250626
19.747999
24.318666
35.020444
37.976486
-29.897069
-64.979556
2,316,795,000
-0.07466
18
17.198127
21.766366
0.90065
23.567666
19.965067
0.932524
21.542154
23.407202
19.677107
24.414
19.747999
22.080999
21.457778
21.215555
20.841109
21.832223
22.074446
23.312823
22.631587
22.080999
21.530411
20.746523
19.747999
24.414
1
-0.044458
88,729,500
0
TSLA
2018-07-20T00:00:00
20.905333
21.549334
20.780666
21.415333
77,433,000
21.2398
21.653266
22.09936
21.04416
20.580089
20.625507
21.316477
21.275455
21.301337
21.353629
21.486201
21.485742
21.263309
21.131126
21.105163
21.069788
21.223782
21.360041
21.560603
21.579063
21.123844
20.842139
21.044366
21.358114
21.317633
21.294023
20.742329
21.889455
22.656618
22.291666
20.546759
-0.128132
-0.016753
16.920988
20.210654
23.664026
21.131001
22.331666
21.12
19.985333
33.374847
19.747999
24.318666
25.320884
33.54727
-37.156411
-74.679116
2,239,362,000
-0.055408
17
17.201002
21.653266
0.856402
23.36607
19.940463
0.932905
21.481505
23.347314
19.615695
24.318666
19.747999
22.033333
21.284
20.998667
20.648668
21.634
21.919332
23.239989
22.572672
22.033333
21.493994
20.726122
19.747999
24.318666
1
-0.090022
0
77,433,000
TSLA
2018-07-23T00:00:00
20.213333
20.366667
19.524
20.122667
164,893,500
21.137733
21.551833
21.952773
21.041733
20.577849
20.598933
21.299207
21.063031
21.103518
21.178199
21.370486
21.387864
21.222133
21.106974
21.087503
21.061266
21.037151
21.222904
21.415524
21.546482
21.114193
20.833977
21.03339
20.941879
21.022699
21.082645
20.753887
21.694128
22.579844
22.289705
20.563871
-0.209605
-0.055324
17.584455
18.047563
30.868128
20.612
22.219666
21.294334
20.358334
32.456243
19.524
22.166
26.091329
28.810886
-91.767246
-73.908671
2,074,468,500
0.036065
16
17.20597
21.551833
0.90193
23.355694
19.747973
0.865238
21.360726
23.091202
19.630251
24.318666
19.524
21.921333
21.078444
20.607555
20.309777
21.376222
21.847111
23.187125
22.487104
21.921333
21.355563
20.550059
19.524
24.318666
1
-0.12853
164,893,500
0
TSLA
2018-07-24T00:00:00
19.828667
20.514668
19.503332
20.294666
143,862,000
20.9708
21.433233
21.75704
21.036893
20.576187
20.5766
21.279907
20.816158
20.871727
20.970579
21.23032
21.267926
21.167487
21.073334
21.062575
21.049001
20.799139
21.058793
21.252131
21.498911
21.094477
20.818725
21.018758
20.325044
20.522823
20.712084
20.673434
21.476869
22.475875
22.271807
20.576751
-0.301733
-0.104606
17.978541
17.781934
28.465967
20.601666
22.209332
21.491666
20.555666
40.723852
19.503332
21.845333
13.891307
21.76784
-86.060915
-86.108693
1,930,606,500
0.01564
15
17.209737
21.433233
0.965813
23.364858
19.501608
0.816619
21.214816
22.848054
19.581578
24.318666
19.503332
21.910999
20.034667
19.702667
19.192
20.545333
20.877333
23.182248
22.479209
21.910999
21.34279
20.533814
19.503332
24.318666
1
-0.160811
0
143,862,000
TSLA
2018-07-25T00:00:00
20.582666
20.641333
19.633333
19.782667
106,131,000
20.902666
21.322366
21.640213
21.059253
20.593147
20.559013
21.26386
20.76946
20.81917
20.9109
21.171443
21.215214
21.144553
21.060422
21.053072
21.044361
20.72857
20.977787
21.161795
21.481098
21.094648
20.818845
21.01182
20.016617
20.20778
20.453097
20.581132
21.270106
22.361496
22.248191
20.588681
-0.310327
-0.14575
18.149343
17.379834
26.271513
20.601666
22.085
21.972667
21.571667
49.743904
19.503332
21.845333
46.085987
28.689541
-58.952296
-53.914013
2,036,737,500
0.016256
16
17.213308
21.322366
0.927154
23.176674
19.468059
0.802095
21.154611
22.758802
19.550421
24.318666
19.503332
21.910999
19.948889
19.38311
18.937553
20.394445
20.960224
23.182248
22.479209
21.910999
21.34279
20.533814
19.503332
24.318666
0
-0.087607
106,131,000
0
TSLA
2018-07-26T00:00:00
20.443333
20.713333
20.242666
20.323334
69,457,500
20.8356
21.1962
21.492026
21.089213
20.59488
20.541213
21.251763
20.704234
20.750836
20.838967
21.105251
21.155838
21.117054
21.044183
21.040998
21.038381
20.645054
20.89407
21.069727
21.456944
21.090705
20.816554
21.003656
19.994763
20.082552
20.278857
20.48174
21.071337
22.236279
22.218074
20.599134
-0.324639
-0.181528
18.192708
17.302127
25.291106
20.601666
21.958666
22.241
21.571667
48.658002
19.503332
21.845333
40.136642
33.371312
-41.814672
-59.863358
1,967,280,000
0.018204
15
17.215545
21.1962
0.860945
22.918089
19.474311
0.787762
21.08687
22.662394
19.511347
24.318666
19.503332
21.910999
20.285777
19.930222
19.277778
20.938222
21.293777
23.182248
22.479209
21.910999
21.34279
20.533814
19.503332
24.318666
1
-0.12458
69,457,500
0
TSLA
2018-07-27T00:00:00
19.812
20.512667
19.689333
20.483334
85,549,500
20.691
21.020366
21.357813
21.10348
20.591547
20.520533
21.232293
20.525788
20.580139
20.680972
20.987683
21.052466
21.065876
21.011757
21.016661
21.026178
20.458945
20.762241
20.940494
21.406857
21.070103
20.802114
20.98933
19.968716
19.969947
20.073063
20.344651
20.868738
22.090315
22.175296
20.605673
-0.382515
-0.221725
18.812422
16.165648
28.044287
20.601666
21.958666
22.3005
21.571667
37.256549
19.503332
21.845333
13.179676
33.134102
-58.51526
-86.820324
1,881,730,500
0.009591
14
17.217757
21.020366
0.755106
22.530579
19.510153
0.796476
20.965454
22.558406
19.372502
24.318666
19.503332
21.910999
20.466444
20.219555
19.995777
20.690222
20.937111
23.182248
22.479209
21.910999
21.34279
20.533814
19.503332
24.318666
1
-0.155569
0
85,549,500
TSLA
2018-07-30T00:00:00
19.344667
19.74
19.075333
19.726667
102,211,500
20.558133
20.844433
21.24192
21.110987
20.588071
20.492447
21.210817
20.289564
20.355508
20.475386
20.838318
20.921097
20.998377
20.967886
20.983553
21.009447
20.214158
20.602651
20.785637
21.337884
21.037291
20.77883
20.970547
19.741163
19.746993
19.77866
20.158832
20.656727
21.919831
22.116497
20.606867
-0.46078
-0.269536
19.944723
15.203408
31.336192
20.387667
21.697
22.389667
21.571667
31.381148
19.075333
21.700001
10.26167
21.192663
-80.102868
-89.73833
1,779,519,000
0.037006
13
17.21992
20.844433
0.711778
22.267988
19.420878
0.805429
20.811094
22.421951
19.200237
24.318666
19.075333
21.697
20.004667
19.496667
19.181333
20.32
20.828
23.08124
22.315713
21.697
21.078286
20.197406
19.075333
24.318666
1
-0.181286
0
102,211,500
TSLA
2018-07-31T00:00:00
19.875999
19.888
19.271334
19.483334
76,153,500
20.394467
20.721333
21.148933
21.139413
20.586115
20.471807
21.191637
20.206851
20.268324
20.383173
20.750834
20.840705
20.954363
20.939152
20.961621
20.998169
20.090133
20.510419
20.680566
21.289453
21.018552
20.766623
20.957265
19.573479
19.630049
19.597597
19.987085
20.458054
21.7411
22.048899
20.605473
-0.474463
-0.310522
20.737136
15.651403
29.740315
20.322332
21.697
22.548
21.571667
38.585519
19.075333
21.700001
30.50545
17.982265
-53.501925
-69.49455
1,855,672,500
0.157724
14
17.221931
20.721333
0.6501
22.021533
19.421133
0.814238
20.722037
22.350513
19.093561
22.166
19.075333
20.620667
19.386667
19.033333
18.721999
19.698001
20.051334
21.436603
20.985365
20.620667
20.255968
19.736736
19.075333
22.166
0
-0.102369
76,153,500
0
TSLA
2018-08-01T00:00:00
20.056
20.200001
19.533333
19.865999
151,941,000
20.241067
20.687933
21.039173
21.161213
20.594675
20.454253
21.173393
20.176681
20.22972
20.332839
20.687667
20.780343
20.919133
20.915911
20.943688
20.988794
20.028594
20.447054
20.596494
21.246967
21.004602
20.758389
20.945966
19.597346
19.637284
19.575856
19.845874
20.280484
21.561718
21.976
20.602593
-0.465417
-0.341501
20.933727
17.394891
28.075651
20.312333
21.697
22.473
21.571667
41.342056
19.075333
21.700001
37.363471
26.04353
-38.207871
-62.636529
2,007,613,500
0.270758
15
17.226206
20.687933
0.666899
22.02173
19.354136
0.812048
20.658605
22.2827
19.03451
21.845333
19.075333
20.460333
19.678445
19.468889
19.061778
20.085555
20.295111
21.191613
20.787193
20.460333
20.133473
19.668113
19.075333
21.845333
0
-0.034382
151,941,000
0
TSLA
2018-08-02T00:00:00
23.302668
23.332666
21.544001
21.896
348,225,000
20.436467
20.822533
21.052613
21.260587
20.649653
20.45694
21.17304
20.801878
20.788438
20.789735
20.925395
20.974368
21.012605
20.978721
20.9904
21.011817
20.585249
20.696076
20.770609
21.330945
21.075864
20.814793
20.967152
20.751235
20.528037
20.244929
19.98784
20.216782
21.441453
21.933975
20.611345
-0.194032
-0.312007
21.146293
35.270349
21.658789
21.204
21.697
22.444666
21.571667
61.097048
19.075333
23.332666
99.295362
55.721428
111.062427
-0.704638
2,355,838,500
0.35645
16
17.24714
20.822533
0.886117
22.594766
19.0503
0.996905
20.91042
22.90423
18.916611
23.332666
19.075333
21.204
19.929778
19.659555
19.26311
20.326223
20.596446
22.327936
21.706365
21.204
20.701634
19.986402
19.075333
23.332666
0
0.023918
348,225,000
0
TSLA
2018-08-03T00:00:00
23.211332
23.666668
22.835333
23.187332
204,847,500
20.667067
20.953433
21.04792
21.35272
20.698382
20.46116
21.170513
21.283769
21.228964
21.162289
21.133207
21.146442
21.098829
21.037474
21.034379
21.033703
21.08977
20.923581
20.936664
21.407445
21.143277
20.869336
20.987434
22.256081
21.771148
21.201176
20.339367
20.245378
21.371467
21.918654
20.630687
0.013517
-0.246902
21.573096
35.558724
20.385732
21.371
21.697
22.444666
21.571667
64.553862
19.075333
23.666668
90.082719
75.580517
131.108732
-9.917281
2,150,991,000
0.31758
15
17.259202
20.953433
1.03186
23.017154
18.889712
0.996191
21.129555
23.121937
19.137173
23.666668
19.075333
21.371
22.726445
22.120223
20.937779
23.908889
24.515111
22.583113
21.912778
21.371
20.829223
20.057878
19.075333
23.666668
1
-0.026354
204,847,500
0
TSLA
2018-08-06T00:00:00
22.799334
23.665333
22.788
23.030666
128,464,500
20.925667
21.0317
21.04536
21.43824
20.735635
20.4714
21.164627
21.586882
21.514486
21.414142
21.284673
21.273588
21.165516
21.083838
21.069329
21.051272
21.477455
21.099381
21.071389
21.464175
21.198565
20.915636
21.003641
23.383543
22.848134
22.111308
20.798877
20.340604
21.337111
21.922278
20.658164
0.143106
-0.168901
21.911292
33.332089
19.447039
21.371
21.697
22.454333
21.571667
57.758483
19.075333
23.666668
81.109322
90.162468
114.849966
-18.890678
2,022,526,500
0.21794
14
17.26622
21.0317
1.110621
23.252942
18.810458
0.981524
21.288581
23.25163
19.325533
23.666668
19.075333
21.371
23.237778
22.808887
22.406443
23.640223
24.069113
22.583113
21.912778
21.371
20.829223
20.057878
19.075333
23.666668
1
-0.069206
0
128,464,500
TSLA
2018-08-07T00:00:00
25.304667
25.830667
22.610001
22.922667
463,137,000
21.473267
21.222033
21.164026
21.572533
20.81504
20.50738
21.17388
22.330439
22.20361
22.012684
21.650127
21.583671
21.327835
21.194913
21.153197
21.093594
22.273636
21.50633
21.399028
21.6158
21.318803
21.011344
21.044835
24.568699
24.05698
23.254158
21.494453
20.561883
21.377682
21.968115
20.70318
0.442861
-0.046548
23.487274
40.058985
15.588141
22.453
22.453
22.407
21.571667
67.32587
19.075333
25.830667
92.213547
87.801863
171.919239
-7.786453
2,485,663,500
0.317185
15
17.302764
21.222033
1.464535
24.151102
18.292964
1.167524
21.671066
24.006114
19.336017
25.830667
19.075333
22.453
23.084222
22.503112
22.206889
23.380444
23.961555
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
0
-0.005498
463,137,000
0
TSLA
2018-08-08T00:00:00
24.689333
25.509333
24.474667
24.606001
368,568,000
21.883933
21.3933
21.32264
21.687973
20.892347
20.54004
21.182293
22.802218
22.655559
22.424476
21.926419
21.822568
21.459659
21.286871
21.223219
21.129372
22.858376
21.836549
21.670205
21.738027
21.420758
21.094155
21.079815
25.266052
24.969713
24.307472
22.266587
20.862904
21.471013
22.042594
20.762007
0.623578
0.087477
24.950685
37.485552
14.586742
22.453
22.453
22.355833
21.571667
65.056183
19.075333
25.830667
83.104693
85.475854
164.494962
-16.895307
2,117,095,500
0.212938
14
17.32939
21.3933
1.657299
24.707897
18.078703
1.194572
21.95852
24.347663
19.569376
25.830667
19.075333
22.453
24.581778
23.332889
21.361111
26.553556
27.802445
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
1
-0.051
368,568,000
0
TSLA
2018-08-09T00:00:00
23.496668
24.467333
23.048668
24.370001
257,757,000
22.189267
21.512433
21.43808
21.768947
20.953671
20.565967
21.187437
22.941108
22.808488
22.589429
22.069169
21.951345
21.539541
21.345024
21.268238
21.152928
23.1516
22.03687
21.837438
21.808956
21.489293
21.152702
21.102844
25.240208
25.147743
24.900064
22.932763
21.180916
21.585177
22.127883
20.828778
0.662918
0.202565
24.71793
33.779816
21.737038
22.453
22.453
22.096333
21.571667
60.940062
19.075333
25.830667
65.449535
80.255925
99.545658
-34.550465
1,859,338,500
0.178777
13
17.344899
21.512433
1.720594
24.953621
18.071245
1.256857
22.10501
24.618725
19.591295
25.830667
19.075333
22.453
24.891111
24.272889
23.856445
25.307555
25.925777
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
1
-0.089649
0
257,757,000
TSLA
2018-08-10T00:00:00
23.699333
24
23.066668
23.6
173,280,000
22.578
21.6345
21.56232
21.863293
21.02016
20.595927
21.193487
23.092753
22.97046
22.760183
22.217365
22.085805
21.624239
21.406979
21.316379
21.178265
23.426158
22.245146
22.01138
21.884658
21.561547
21.214749
21.127838
24.769045
24.86217
25.053326
23.499224
21.502894
21.715487
22.222729
20.903403
0.702352
0.302523
24.5018
31.850815
20.495742
22.551001
22.453
21.938833
21.571667
65.351423
19.075333
25.830667
68.449613
72.334614
88.136552
-31.550387
2,032,618,500
0.169871
14
17.355623
21.6345
1.786915
25.208329
18.060671
1.224857
22.25685
24.706565
19.807136
25.830667
19.075333
22.453
23.67089
22.874446
22.252225
24.293111
25.089554
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
0
-0.022246
173,280,000
0
TSLA
2018-08-13T00:00:00
23.760668
24.212667
23.268
24.075333
156,958,500
23.0196
21.788867
21.663387
21.949413
21.083209
20.622513
21.203677
23.226336
23.114134
22.914104
22.357666
22.214641
21.708021
21.468919
21.36478
21.20396
23.641188
22.447638
22.180484
21.959065
21.633666
21.277417
21.153382
24.173709
24.450013
24.919894
23.964445
21.812533
21.854635
22.323367
20.984981
0.730137
0.388045
24.446936
31.30361
19.294746
22.682
22.453
21.960999
21.571667
67.823047
19.075333
25.830667
69.357556
67.752234
86.925013
-30.642444
2,189,577,000
0.174621
15
17.365399
21.788867
1.832289
25.453445
18.124289
1.220095
22.400071
24.840262
19.95988
25.830667
19.075333
22.453
23.588667
23.177334
22.655334
24.110666
24.521999
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
0
0.035495
0
156,958,500
TSLA
2018-08-14T00:00:00
23.176001
23.946667
23.139999
23.896667
104,796,000
23.3496
21.872033
21.730507
22.01728
21.130818
20.648207
21.210833
23.216269
23.125383
22.954396
22.43206
22.288592
21.765589
21.513842
21.400646
21.223583
23.669625
22.579746
22.296839
22.007166
21.688739
21.327982
21.173007
23.609463
23.905277
24.586852
24.269509
22.090052
21.984651
22.418779
21.069971
0.696945
0.449825
24.249118
29.703025
19.119522
23.687334
22.453
21.976166
21.571667
61.93838
19.075333
25.830667
60.70266
66.169943
66.617027
-39.29734
2,084,781,000
0.122825
14
17.371315
21.872033
1.856679
25.585392
18.158675
1.205714
22.473969
24.885398
20.06254
25.830667
19.075333
22.453
23.747112
23.281556
22.802444
24.226224
24.691779
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
1
-0.015314
0
104,796,000
TSLA
2018-08-15T00:00:00
22.579332
22.966
22.142668
22.794001
136,519,500
23.601933
21.9215
21.78312
22.080693
21.170631
20.672973
21.216773
23.088881
23.026101
22.896694
22.445448
22.310956
21.7975
21.541881
21.423986
21.237073
23.529576
22.647108
22.362133
22.029207
21.726858
21.366222
21.186624
23.059252
23.283244
24.05406
24.403508
22.318972
22.095435
22.499361
21.15518
0.6154
0.48294
23.001818
27.745922
24.219102
23.986668
22.453
22.024499
21.571667
59.435739
19.075333
25.830667
51.870111
60.643442
28.300951
-48.129889
1,948,261,500
0.107459
13
17.378213
21.9215
1.861941
25.645383
18.197617
1.245905
22.484004
24.975814
19.992194
25.830667
19.075333
22.453
23.420889
22.895111
22.614222
23.701778
24.227556
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
1
-0.058679
0
136,519,500
TSLA
2018-08-16T00:00:00
22.363333
22.818666
22.254667
22.660667
90,960,000
23.508
21.972233
21.833093
22.10196
21.202213
20.69382
21.221897
22.943772
22.905597
22.814638
22.437983
22.314985
21.81969
21.563498
21.442587
21.248279
23.304376
22.689187
22.406765
22.040291
21.758245
21.399694
21.198032
22.539992
22.735401
23.400903
24.383756
22.495419
22.184331
22.560494
21.239066
0.527267
0.491806
21.84361
26.711416
23.316093
23.986668
22.453
22.024499
21.571667
61.699782
19.075333
25.830667
48.672644
53.748472
22.332997
-51.327356
1,857,301,500
0.083056
12
17.382608
21.972233
1.859333
25.6909
18.253567
1.227381
22.472511
24.927273
20.017749
25.830667
19.075333
22.453
22.562667
22.159334
21.739335
22.982665
23.385998
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
1
-0.095463
0
90,960,000
TSLA
2018-08-17T00:00:00
20.366667
21.784666
20.235332
21.566668
284,379,000
23.223533
21.9453
21.79744
22.08784
21.20608
20.711367
21.21322
22.428351
22.443974
22.438027
22.249682
22.165115
21.762708
21.532003
21.421282
21.239507
22.733224
22.536276
22.293963
21.97224
21.736257
21.393216
21.189523
21.560841
21.853785
22.45258
24.080307
22.575658
22.217084
22.5829
21.312965
0.292931
0.452031
21.501227
23.197068
32.733342
23.033
22.453
22.182499
21.571667
54.110137
19.271334
25.830667
16.698847
39.080534
-46.109606
-83.301153
1,572,922,500
0.027491
11
17.390811
21.9453
1.879394
25.704089
18.186511
1.326762
22.271955
24.925478
19.618431
25.830667
19.075333
22.453
22.478889
22.139111
21.91489
22.70311
23.042888
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
1
-0.126436
0
284,379,000
TSLA
2018-08-20T00:00:00
20.562668
20.566668
19.213333
19.446667
261,034,500
22.999867
21.962767
21.793013
22.075547
21.227404
20.74514
21.209007
22.055214
22.101918
22.14951
22.096317
22.041849
21.715648
21.506494
21.40428
21.232772
22.249431
22.404597
22.198981
21.91243
21.719325
21.390271
21.183049
20.642612
20.975066
21.526343
23.580444
22.587168
22.209289
22.573079
21.377324
0.121631
0.385951
21.82597
21.279594
36.269857
22.361333
22.453
22.182499
21.571667
52.838098
19.213333
25.830667
20.39091
28.587467
-73.38533
-79.60909
1,833,957,000
0.068405
12
17.398795
21.962767
1.864011
25.690789
18.234745
1.379381
22.109165
24.867927
19.350403
25.830667
19.075333
22.453
20.795555
19.806444
19.246222
21.355778
22.344889
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
0
-0.052285
261,034,500
0
TSLA
2018-08-21T00:00:00
21.459999
21.652666
20.6
20.707333
197,583,000
22.6154
22.044333
21.790907
22.061947
21.252124
20.78232
21.216553
21.936171
21.985206
22.043432
22.03847
21.997092
21.705622
21.50527
21.405383
21.235033
21.969455
22.356714
22.173364
21.888291
21.725446
21.404427
21.185547
20.2914
20.530296
20.91984
23.046228
22.569777
22.186896
22.544235
21.435397
0.057617
0.320284
21.133358
26.521482
33.843385
21.840333
22.453
21.644333
21.571667
55.478095
19.213333
25.830667
33.951223
23.680327
-31.283879
-66.048777
2,031,540,000
0.114288
13
17.406517
22.044333
1.800315
25.644963
18.443704
1.409619
22.04734
24.866578
19.228102
25.830667
19.075333
22.453
20.114223
19.661778
18.760888
21.015113
21.467557
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
0
0.011375
197,583,000
0
TSLA
2018-08-22T00:00:00
21.442667
21.591999
20.978001
21.391333
89,190,000
22.290734
22.087333
21.785013
22.033773
21.268898
20.828427
21.221737
21.83747
21.886562
21.951006
21.984306
21.954444
21.69531
21.503623
21.406121
21.237099
21.75623
22.299413
22.146576
21.864005
21.73046
21.417503
21.187797
20.453326
20.515651
20.643592
22.528352
22.533622
22.154695
22.501422
21.486633
0.005425
0.257312
20.490219
25.487111
32.523451
21.713
22.453
21.564166
21.571667
40.297671
19.213333
25.830667
33.689304
29.343812
-29.629495
-66.310696
1,942,350,000
0.102015
12
17.409979
22.087333
1.773639
25.634611
18.540056
1.219428
21.989752
24.428609
19.550895
25.830667
19.075333
22.453
21.237555
20.822444
20.184889
21.87511
22.290221
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
1
-0.034253
89,190,000
0
TSLA
2018-08-23T00:00:00
21.34
21.821333
21.206667
21.275999
77,209,500
22.075067
22.132167
21.784667
22.000867
21.285013
20.863473
21.22751
21.737976
21.787187
21.857005
21.925733
21.907179
21.681377
21.499317
21.404812
21.238123
21.58337
22.228238
22.112345
21.836798
21.732331
21.427633
21.188974
20.860212
20.709344
20.568962
22.050176
22.48618
22.116107
22.448171
21.531034
-0.043718
0.197106
19.682127
25.964183
31.211116
21.713
22.453
21.6605
21.571667
40.250089
19.213333
25.830667
32.13782
33.259449
-26.828489
-67.86218
1,865,140,500
0.092897
11
17.412894
22.132167
1.740926
25.614019
18.650314
1.203952
21.927871
24.335775
19.519967
25.830667
19.075333
22.453
21.337556
21.083112
20.723557
21.69711
21.951554
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
1
-0.073093
77,209,500
0
TSLA
2018-08-24T00:00:00
21.521334
21.59
21.293333
21.379999
54,039,000
21.857267
22.217633
21.809307
21.954333
21.299209
20.887393
21.2331
21.694648
21.73885
21.805364
21.888969
21.877498
21.675101
21.499896
21.407119
21.240941
21.482691
22.170064
22.092088
21.817993
21.73855
21.44066
21.191897
21.247198
21.034945
20.648803
21.670046
22.440404
22.079532
22.389699
21.569805
-0.067257
0.144234
18.931755
25.430819
30.569969
21.58
22.453
21.731333
21.571667
43.177449
19.213333
25.830667
34.878101
33.568408
-29.68468
-65.121899
1,919,179,500
0.117583
12
17.415026
22.217633
1.661159
25.539951
18.895316
1.162476
21.889153
24.214105
19.564201
25.830667
19.075333
22.453
21.456
21.090667
20.841334
21.705333
22.070666
24.236408
23.25013
22.453
21.655871
20.520974
19.075333
25.830667
0
-0.005936
54,039,000
0
TSLA
2018-08-27T00:00:00
21.284666
21.496
20.587334
21.200001
196,189,500
21.609667
22.314633
21.85216
21.902467
21.311875
20.896427
21.23806
21.612651
21.656271
21.725256
21.834032
21.831896
21.659789
21.494232
21.404695
21.241376
21.378582
22.08121
22.051731
21.791732
21.738167
21.448527
21.19241
21.409151
21.275236
20.79526
21.363707
22.392762
22.043198
22.32678
21.602397
-0.103812
0.094624
18.792451
23.774935
33.501293
21.089666
22.453
21.731333
21.571667
21.679495
19.213333
25.509333
32.899191
33.305038
-48.480884
-67.100809
1,722,990,000
0.147222
11
17.422303
22.314633
1.536534
25.387702
19.241564
0.999143
21.831583
23.829868
19.833298
25.830667
19.213333
22.522
21.468222
21.346444
21.171555
21.643112
21.764889
24.268977
23.302846
22.522
21.741155
20.629443
19.213333
25.830667
1
-0.048487
196,189,500
0
TSLA
2018-08-28T00:00:00
20.790667
21.258667
20.746
21.227333
114,736,500
21.371133
22.360367
21.89064
21.82384
21.321475
20.9048
21.241017
21.448254
21.498889
21.581473
21.739181
21.751801
21.625706
21.475717
21.392536
21.236892
21.229673
21.93607
21.970078
21.748132
21.724451
21.446433
21.187959
21.268541
21.253217
20.892707
21.079807
22.331675
22.000183
22.257582
21.628103
-0.170676
0.041564
18.663096
22.850815
32.199114
21.016
22.453
21.415833
21.571667
22.056569
19.213333
24.467333
30.021575
32.599622
-58.607829
-69.978425
1,608,253,500
0.102242
10
17.426004
22.360367
1.472405
25.305176
19.415557
0.963714
21.732448
23.659876
19.80502
25.830667
19.213333
22.522
21.122667
20.749333
20.214
21.658
22.031333
24.268977
23.302846
22.522
21.741155
20.629443
19.213333
25.830667
1
-0.084626
0
114,736,500
TSLA
2018-08-29T00:00:00
20.334
20.790001
20.246
20.684668
111,711,000
21.1466
22.374267
21.880693
21.760453
21.333067
20.915033
21.24169
21.225403
21.287091
21.389554
21.611437
21.64274
21.575051
21.445672
21.371575
21.227908
21.041103
21.743083
21.850336
21.689707
21.698465
21.43513
21.178934
20.871219
20.965112
20.821371
20.797771
22.240454
21.94516
22.180767
21.646318
-0.257547
-0.018258
18.933926
21.922911
34.619303
20.517333
22.453
21.405499
21.571667
24.658106
19.213333
24.212667
22.416314
28.445694
-76.87905
-77.583686
1,496,542,500
0.060939
9
17.429111
22.374267
1.450657
25.275581
19.472952
0.885428
21.599262
23.370119
19.828406
25.830667
19.213333
22.522
20.931778
20.604889
20.419111
21.117556
21.444445
24.268977
23.302846
22.522
21.741155
20.629443
19.213333
25.830667
1
-0.115101
0
111,711,000
TSLA
2018-08-30T00:00:00
20.209999
20.306667
19.848
20.150667
108,250,500
20.931267
22.219633
21.87136
21.681693
21.349929
20.914
21.237607
21.022323
21.091256
21.208084
21.484034
21.532529
21.52152
21.413155
21.348573
21.217779
20.870812
21.536962
21.721821
21.628904
21.668911
21.421169
21.168668
20.403073
20.578466
20.618392
20.530374
22.117125
21.875986
22.097979
21.657524
-0.332565
-0.081119
19.481702
21.099596
36.394672
20.517333
22.453
21.343333
21.571667
21.68362
19.213333
24.212667
19.935973
24.124621
-84.945342
-80.064027
1,388,292,000
-0.011499
8
17.431987
22.219633
1.5101
25.239833
19.199434
0.853476
21.466952
23.173904
19.76
25.830667
19.213333
22.522
20.456667
20.123333
19.912666
20.667334
21.000668
24.268977
23.302846
22.522
21.741155
20.629443
19.213333
25.830667
1
-0.140583
108,250,500
0
TSLA
2018-08-31T00:00:00
20.110666
20.354
19.906668
20.133333
80,626,500
20.905667
22.0646
21.883307
21.62056
21.363422
20.914487
21.23526
20.839991
20.912967
21.039251
21.359182
21.423155
21.466192
21.378879
21.32406
21.206763
20.721612
21.336108
21.586383
21.567296
21.636299
21.405261
21.157455
20.031197
20.209865
20.366334
20.285176
21.964468
21.792044
22.01103
21.66244
-0.395474
-0.14399
19.928818
20.722088
35.088468
20.834666
22.453
21.280166
21.571667
20.561338
19.213333
23.946667
18.957741
20.436676
-79.5745
-81.042259
1,307,665,500
-0.008306
7
17.434049
22.0646
1.561227
25.187055
18.942145
0.817952
21.337782
22.973686
19.701878
25.830667
19.213333
22.522
20.121555
19.936443
19.662888
20.395111
20.580223
24.268977
23.302846
22.522
21.741155
20.629443
19.213333
25.830667
1
-0.161666
0
80,626,500
TSLA
2018-09-04T00:00:00
19.263332
19.879333
19.200001
19.796
125,257,500
20.775733
21.8878
21.880053
21.560987
21.367342
20.911067
21.22781
20.52466
20.613033
20.766032
21.16865
21.257015
21.379805
21.323206
21.283254
21.187426
20.423006
21.06932
21.384847
21.474855
21.581033
21.372565
21.137833
19.59751
19.756498
19.98579
20.014566
21.763571
21.681767
21.911356
21.658857
-0.507848
-0.216762
20.867063
19.210527
38.189372
20.510667
22.453
21.280166
21.571667
19.725563
19.200001
22.966
1.681668
13.525128
-98.9087
-98.318332
1,182,408,000
-0.001581
6
17.436234
21.8878
1.670066
25.227932
18.547668
0.82538
21.140215
22.790976
19.489454
25.830667
19.200001
22.515334
20.123778
19.893556
19.676446
20.340888
20.57111
24.26583
23.297753
22.515334
21.732915
20.618963
19.200001
25.830667
1
-0.178884
0
125,257,500
TSLA
2018-09-05T00:00:00
18.716
19.118668
18.478666
19.003332
115,812,000
20.501333
21.558367
21.833653
21.491293
21.370827
20.898
21.217223
20.162928
20.268118
20.450643
20.945682
21.061552
21.275342
21.254596
21.232417
21.162834
20.048509
20.767244
21.141458
21.363287
21.511261
21.329098
21.11284
19.066599
19.228148
19.480273
19.70967
21.507908
21.541118
21.794604
21.645831
-0.633765
-0.300163
22.205892
17.992665
41.596217
20.15
22.154667
21.042333
21.571667
19.87732
18.478666
22.818666
5.468509
8.70264
-116.882441
-94.531491
1,066,596,000
-0.111836
5
17.437646
21.558367
1.609317
24.777
18.339733
0.807619
20.909337
22.524574
19.2941
25.509333
18.478666
21.993999
19.447556
19.015778
18.768223
19.69511
20.126888
23.850095
22.823618
21.993999
21.164381
19.983229
18.478666
25.509333
1
-0.192711
0
115,812,000
TSLA
2018-09-06T00:00:00
18.73
19.411333
18.591999
18.986668
112,212,000
20.230066
21.2604
21.780613
21.409893
21.36768
20.89116
21.205857
19.876342
19.98846
20.185928
20.744256
20.882202
21.175525
21.188159
21.182864
21.138627
19.726448
20.497876
20.902716
21.255001
21.441765
21.286168
21.088092
18.600202
18.772164
18.987526
19.390841
21.211609
21.377297
21.664002
21.624661
-0.724079
-0.384946
23.040411
19.172319
38.82821
20.034333
22.154667
21.009666
21.571667
20.749241
18.478666
21.821333
7.518944
4.889707
-102.495022
-92.481056
1,178,808,000
-0.072324
6
17.439026
21.2604
1.549688
24.359776
18.161024
0.825857
20.701781
22.353495
19.050068
24.467333
18.478666
21.473
18.771111
18.423555
18.13111
19.063556
19.411112
23.054008
22.179662
21.473
20.766337
19.760241
18.478666
24.467333
0
-0.103569
0
112,212,000
TSLA
2018-09-07T00:00:00
17.549334
17.889999
16.816668
17.34
337,378,500
19.851
20.963033
21.55048
21.301547
21.357218
20.87486
21.19069
19.41094
19.544983
19.780298
20.453809
20.625827
21.033321
21.0924
21.110913
21.102913
19.239042
20.144441
20.577233
21.103607
21.341283
21.219993
21.051709
17.977116
18.186822
18.393563
18.983261
20.85332
21.176379
21.510137
21.591811
-0.88077
-0.484111
24.812574
16.423788
46.563769
19.156334
21.323668
21.004666
21.571667
23.887782
16.816668
21.821333
14.63966
9.209038
-147.07136
-85.36034
841,429,500
0.004154
5
17.439379
20.963033
1.664359
24.291751
17.634316
0.810523
20.401548
22.022595
18.780502
24.212667
16.816668
20.514668
18.911111
18.410888
18.091777
19.230222
19.730445
22.467211
21.387396
20.514668
19.64194
18.399412
16.816668
24.212667
1
-0.126835
337,378,500
0
TSLA
2018-09-10T00:00:00
19.033333
19.068666
18.066668
18.217333
214,252,500
19.6022
20.729733
21.38336
21.21564
21.362933
20.869627
21.17992
19.335419
19.451955
19.665381
20.324675
20.503328
20.95489
21.038214
21.069773
21.08232
19.090375
19.96066
20.383606
21.014657
21.280128
21.183527
21.030242
17.899664
18.007108
18.10712
18.649513
20.496925
20.97429
21.353444
21.554086
-0.875115
-0.562312
25.07274
23.102244
41.478683
19.037667
21.323668
21.4505
21.571667
38.557443
16.816668
21.821333
44.291978
22.150194
-83.124711
-55.708022
1,055,682,000
0.050409
6
17.442612
20.729733
1.585785
23.901302
17.558164
0.82238
20.271242
21.916003
18.626481
24.212667
16.816668
20.514668
17.418667
16.947334
16.345335
18.020666
18.491999
22.467211
21.387396
20.514668
19.64194
18.399412
16.816668
24.212667
0
-0.046094
214,252,500
0
TSLA
2018-09-11T00:00:00
18.629333
18.799999
18.236668
18.631332
137,550,000
19.336666
20.473166
21.21656
21.13096
21.364347
20.855867
21.168867
19.194202
19.302388
19.505989
20.170553
20.359174
20.863692
20.974823
21.021447
21.057912
18.913491
19.760622
20.171758
20.913233
21.208191
21.139165
21.004863
18.058731
18.045793
17.987883
18.370887
20.14062
20.768349
21.192471
21.510397
-0.892939
-0.628437
25.314323
21.760334
39.069365
18.803334
21.323668
21.534
21.571667
27.132702
16.816668
21.821333
36.219523
31.717054
-79.597564
-63.780477
918,132,000
0.066827
5
17.444155
20.473166
1.481254
23.435673
17.510659
0.801428
20.11487
21.717726
18.512014
23.946667
16.816668
20.381667
18.722889
18.377111
17.72089
19.37911
19.724888
22.263987
21.223007
20.381667
19.540327
18.342487
16.816668
23.946667
1
-0.076829
0
137,550,000
TSLA
2018-09-12T00:00:00
19.369333
19.5
18.576668
18.762667
150,231,000
19.194533
20.282833
20.979147
21.071587
21.374738
20.856067
21.16053
19.229228
19.31456
19.484965
20.097715
20.283033
20.80509
20.932573
20.988732
21.04111
18.91943
19.655495
20.029663
20.84415
21.155691
21.109728
20.986957
18.561373
18.417066
18.148825
18.213458
19.815697
20.575696
21.038051
21.464578
-0.837697
-0.670289
24.778297
25.414191
36.428324
18.585334
21.323668
21.534
21.591
35.001923
16.816668
21.821333
51.005722
43.839074
-46.805738
-48.994278
1,068,363,000
0.133641
6
17.446885
20.282833
1.35485
22.992532
17.573134
0.823523
20.043866
21.690913
18.39682
22.966
16.816668
19.891334
18.555333
18.310668
17.992002
18.873999
19.118665
21.514757
20.616955
19.891334
19.165712
18.132625
16.816668
22.966
0
-0.002724
150,231,000
0
TSLA
2018-09-13T00:00:00
19.297333
19.666668
19.011999
19.201332
95,104,500
19.090866
20.118733
20.763467
21.043053
21.379804
20.860127
21.151413
19.242849
19.311427
19.456098
20.024953
20.20721
20.745962
20.88954
20.955239
21.023759
18.938121
19.561638
19.900293
20.774571
21.101022
21.078862
20.968418
19.064459
18.829844
18.420631
18.155954
19.528852
20.396494
20.890691
21.416949
-0.790613
-0.694354
24.105473
25.416359
34.640317
18.585334
21.163
22.453
22.078334
35.157908
16.816668
21.59
51.969251
46.398165
-32.444536
-48.030749
973,258,500
0.128577
5
17.448545
20.118733
1.257304
22.633341
17.604125
0.826381
19.972768
21.625529
18.320007
22.818666
16.816668
19.817667
19.148667
18.797334
18.225335
19.720666
20.071999
21.402195
20.525903
19.817667
19.109431
18.101095
16.816668
22.818666
1
-0.03935
95,104,500
0
TSLA
2018-09-14T00:00:00
19.68
19.822001
19.101334
19.250668
101,484,000
19.037866
19.984566
20.6108
21.02444
21.382898
20.867953
21.143963
19.330279
19.378441
19.490545
19.993593
20.166655
20.70416
20.85771
20.929987
21.010388
19.045236
19.519854
19.81695
20.721118
21.05629
21.055494
20.953777
19.502121
19.304696
18.813466
18.212672
19.294728
20.23839
20.754943
21.369584
-0.714188
-0.698321
23.312153
25.203977
32.735529
18.348001
20.642
22.453
22.102334
37.001129
16.816668
21.496
61.191048
54.722007
-17.535574
-38.808952
1,074,742,500
0.167726
6
17.450678
19.984566
1.143165
22.270896
17.698237
0.856666
19.944885
21.658218
18.231553
21.821333
16.816668
19.319
19.325333
18.983999
18.670664
19.638667
19.980002
20.640232
19.909551
19.319
18.72845
17.887666
16.816668
21.821333
0
0.029531
101,484,000
0
TSLA
2018-09-17T00:00:00
19.656
20.058001
19.208668
19.336
103,314,000
18.9924
19.949033
20.449067
21.005693
21.391884
20.877387
21.13973
19.395423
19.428906
19.516
19.962903
20.127374
20.663055
20.826086
20.904759
20.996912
19.157624
19.488562
19.743503
20.667454
21.010846
21.031495
20.938972
19.784286
19.63257
19.199315
18.337267
19.10897
20.098723
20.630405
21.322862
-0.648087
-0.688274
22.314101
25.372455
30.599959
18.437334
20.514668
22.453
22.120334
38.146534
16.816668
21.258667
63.920147
59.026816
-10.911722
-36.079853
971,428,500
0.265474
5
17.452823
19.949033
1.141707
22.232447
17.665619
0.850619
19.917372
21.61861
18.216135
21.821333
16.816668
19.319
19.534445
19.246889
18.813778
19.967556
20.255112
20.640232
19.909551
19.319
18.72845
17.887666
16.816668
21.821333
1
-0.011723
103,314,000
0
TSLA
2018-09-18T00:00:00
18.997334
20.176001
18.366667
19.779333
248,212,500
18.9658
19.870766
20.258533
20.96096
21.385787
20.87704
21.131767
19.315805
19.350438
19.436205
19.875124
20.040448
20.597733
20.777961
20.866988
20.977016
19.158521
19.397924
19.631832
20.588695
20.947831
20.994266
20.917654
19.696067
19.668511
19.411589
18.458234
18.948882
19.963213
20.509923
21.274584
-0.641455
-0.67891
22.103971
22.069435
32.674601
18.496334
20.514668
22.502
22.302
37.253602
16.816668
20.790001
54.882532
59.997909
-30.011562
-45.117468
723,216,000
0.145899
4
17.456424
19.870766
1.151042
22.172851
17.568682
0.941381
19.82975
21.712511
17.946988
21.821333
16.816668
19.319
19.640889
19.223778
18.791557
20.073111
20.490222
20.640232
19.909551
19.319
18.72845
17.887666
16.816668
21.821333
1
-0.046937
0
248,212,500
TSLA
2018-09-19T00:00:00
19.934668
20
18.700001
18.700666
124,423,500
19.087667
19.7945
20.12888
20.929693
21.387813
20.880333
21.129263
19.439578
19.456662
19.512891
19.880537
20.032311
20.57173
20.755769
20.848527
20.966644
19.334679
19.404009
19.606919
20.548448
20.909644
20.975605
20.905743
19.706554
19.716957
19.611866
18.637516
18.83554
19.847419
20.403544
21.228957
-0.554177
-0.653963
21.90885
20.049822
29.68449
18.496334
20.381667
22.5675
22.346334
47.343218
16.816668
20.354
88.145516
68.982732
-9.923996
-11.854484
847,639,500
0.144911
5
17.459316
19.7945
1.089064
21.972629
17.616371
0.995333
19.839742
21.830408
17.849076
21.821333
16.816668
19.319
19.18
18.184
17.370667
19.993334
20.989334
20.640232
19.909551
19.319
18.72845
17.887666
16.816668
21.821333
0
0.02319
124,423,500
0
TSLA
2018-09-20T00:00:00
19.888666
20.398666
19.555332
20.237333
110,241,000
19.203533
19.7168
20.021253
20.902187
21.394213
20.883287
21.126973
19.529396
19.535208
19.570703
19.881276
20.021261
20.544944
20.732951
20.82952
20.955918
19.480315
19.412978
19.588441
20.507623
20.870193
20.955968
20.893399
19.768608
19.792722
19.79015
18.853765
18.761991
19.744101
20.309093
21.185889
-0.48315
-0.619801
21.239208
21.68565
27.90074
19.232667
19.891334
23.070167
22.376667
47.83973
16.816668
20.398666
85.762133
76.263394
11.949364
-14.237867
737,398,500
0.118441
4
17.461826
19.7168
1.018431
21.753662
17.679938
1.020857
19.844401
21.886115
17.802688
21.821333
16.816668
19.319
19.544889
19.089779
18.24489
20.389778
20.844889
20.640232
19.909551
19.319
18.72845
17.887666
16.816668
21.821333
1
-0.016967
0
110,241,000
TSLA
2018-09-21T00:00:00
19.940001
20.038668
19.691334
19.846666
75,757,500
19.4426
19.6468
19.92432
20.878707
21.37608
20.88274
21.12544
19.611517
19.608807
19.627518
19.886615
20.01501
20.52122
20.712084
20.811905
20.945809
19.614218
19.434235
19.582191
20.469891
20.831924
20.937289
20.881588
19.915598
19.893629
19.940186
19.08926
18.72193
19.651155
20.225492
21.145655
-0.417902
-0.579421
20.617398
21.122679
27.176422
19.317667
19.817667
23.219834
22.453
48.845189
16.816668
20.398666
87.195254
87.034301
13.083865
-12.804746
813,156,000
0.146637
5
17.463584
19.6468
0.946569
21.539938
17.753662
1.013714
19.853506
21.880934
17.826078
21.59
16.816668
19.203334
19.947555
19.496443
19.104221
20.339778
20.790889
20.463494
19.766587
19.203334
18.640081
17.838161
16.816668
21.59
0
0.048783
75,757,500
0
TSLA
2018-09-24T00:00:00
19.978666
20.200001
19.572001
19.898666
72,645,000
19.537133
19.569666
19.9088
20.85312
21.361493
20.88176
21.120913
19.684946
19.676054
19.681541
19.894983
20.012215
20.499944
20.692783
20.795406
20.936186
19.711685
19.465841
19.586371
20.434595
20.79515
20.919387
20.870177
20.048163
19.984758
20.037211
19.329471
18.711379
19.56566
20.150215
21.108455
-0.358934
-0.535324
19.829543
21.342442
25.868787
19.382667
19.319
23.219834
22.453
55.435117
16.816668
20.398666
88.274701
87.077363
18.227356
-11.725299
885,801,000
0.142867
6
17.465293
19.569666
0.842963
21.255592
17.883741
0.993524
19.865426
21.852473
17.878379
21.496
16.816668
19.156334
19.890001
19.741334
19.542667
20.088668
20.237335
20.391678
19.708495
19.156334
18.604173
17.818045
16.816668
21.496
0
0.104756
72,645,000
0
TSLA
2018-09-25T00:00:00
20.066
20.306667
19.766666
20
67,225,500
19.6808
19.508733
19.888933
20.840973
21.346675
20.892787
21.117497
19.761157
19.746953
19.740688
19.91053
20.016352
20.482926
20.676289
20.780962
20.927527
19.807842
19.513111
19.598464
20.403728
20.761058
20.903233
20.859681
20.126146
20.087844
20.107552
19.568231
18.724872
19.487432
20.08294
21.07443
-0.301677
-0.488594
18.954708
21.274644
24.765325
19.382667
19.319
22.743
22.453
61.02821
16.816668
20.398666
90.712828
88.727594
27.555167
-9.287172
953,026,500
0.112479
7
17.466928
19.508733
0.75156
21.011853
18.005613
0.976048
19.884528
21.836624
17.932433
21.258667
16.816668
19.037667
19.916889
19.633778
19.288889
20.261778
20.544889
20.210355
19.561823
19.037667
18.513511
17.767255
16.816668
21.258667
0
0.152088
67,225,500
0
TSLA
2018-09-26T00:00:00
20.638666
20.926001
20.073999
20.127333
117,648,000
19.807733
19.501133
19.85608
20.823493
21.326658
20.903113
21.115647
19.936659
19.909083
19.878839
19.976724
20.064222
20.489034
20.675299
20.778144
20.924653
19.982
19.620724
19.656135
20.395794
20.742426
20.898201
20.854916
20.330333
20.281668
20.267546
19.816824
18.773456
19.426581
20.027934
21.045399
-0.207697
-0.432415
17.848312
24.733747
23.077022
19.646334
19.319
22.407166
22.453
64.28785
16.816668
20.926001
93.00776
90.665096
53.478952
-6.99224
1,070,674,500
0.163339
8
17.470414
19.501133
0.738571
20.978274
18.023992
0.978952
19.956351
21.914256
17.998446
20.926001
16.816668
18.871334
20.046445
19.786222
19.506444
20.326223
20.586445
19.956198
19.356235
18.871334
18.386433
17.696065
16.816668
20.926001
0
0.191797
117,648,000
0
TSLA
2018-09-27T00:00:00
20.501333
20.997334
20.460667
20.860001
127,636,500
19.928133
19.5095
19.818427
20.80172
21.295324
20.90628
21.108517
20.049594
20.016765
19.974607
20.024416
20.097846
20.489516
20.670721
20.772663
20.920441
20.108109
19.715981
19.70577
20.38316
20.720707
20.890245
20.848804
20.525182
20.46332
20.439805
20.050483
18.846553
19.379726
19.982238
21.02023
-0.142655
-0.374463
16.907665
24.232513
22.066089
19.682
19.319
22.146667
22.453
76.188776
18.066668
20.997334
83.075509
88.932032
59.837072
-16.924491
943,038,000
0.149883
7
17.474024
19.5095
0.749371
21.008241
18.010758
0.880619
20.008254
21.769492
18.247016
20.997334
16.816668
18.907001
20.546222
20.166444
19.694221
21.018445
21.398223
20.010696
19.400319
18.907001
18.413682
17.71133
16.816668
20.997334
1
0.12479
0
127,636,500
TSLA
2018-09-28T00:00:00
17.651333
18.533333
17.370667
18.017332
504,745,500
19.725267
19.381567
19.67088
20.727773
21.224204
20.88148
21.083097
19.569942
19.586686
19.61718
19.808681
19.909653
20.378215
20.591263
20.710854
20.887912
19.694145
19.539013
19.539071
20.259616
20.624813
20.82579
20.814404
19.805963
19.905253
20.048328
20.037327
18.854565
19.295729
19.914139
20.986808
-0.31742
-0.363054
18.130468
19.002809
38.604945
19.184
19.319
22.083
22.453
40.131395
17.370667
20.997334
7.738961
61.274077
-78.112555
-92.261039
438,292,500
0.023101
6
17.474855
19.381567
0.836796
21.055158
17.707975
0.995714
19.783785
21.775214
17.792356
20.997334
16.816668
18.907001
20.653111
20.308889
20.116444
20.845556
21.189778
20.010696
19.400319
18.907001
18.413682
17.71133
16.816668
20.997334
1
0.066874
0
504,745,500
TSLA
2018-10-01T00:00:00
20.713333
20.762667
20.07
20.384666
326,664,000
19.831
19.4117
19.63856
20.723933
21.182409
20.884047
21.073653
19.79862
19.791531
19.785819
19.890922
19.971474
20.391357
20.594476
20.710903
20.886175
19.873794
19.665848
19.619259
20.259049
20.611369
20.822461
20.810724
19.580698
19.720192
19.901352
20.07452
18.897344
19.23505
19.859046
20.957748
-0.206465
-0.331736
17.129401
28.881839
31.361164
19.184
19.203334
22.083
22.453
60.786743
17.370667
20.997334
92.169107
60.994526
60.816752
-7.830893
764,956,500
0.109257
7
17.484649
19.4117
0.874437
21.160575
17.662825
1.161048
19.872314
22.19441
17.550218
20.997334
16.816668
18.907001
17.851777
17.170222
16.689111
18.332888
19.014444
20.010696
19.400319
18.907001
18.413682
17.71133
16.816668
20.997334
0
0.117022
326,664,000
0
TSLA
2018-10-02T00:00:00
20.068001
21.122667
19.943333
20.93
176,152,500
19.938067
19.451933
19.589893
20.721027
21.131609
20.88138
21.061363
19.852496
19.841798
19.829232
19.90702
19.9789
20.378676
20.580621
20.698173
20.878034
19.916885
19.728352
19.652293
20.233326
20.582042
20.806301
20.800718
19.568205
19.683343
19.853373
20.098929
18.951992
19.185854
19.808587
20.929896
-0.168661
-0.299121
15.921991
28.998795
29.129969
19.246667
19.156334
22.0165
22.453
53.65208
17.370667
21.122667
71.890557
57.266209
54.193481
-28.109443
588,804,000
0.09643
6
17.488856
19.451933
0.885691
21.223315
17.680551
1.179334
19.890951
22.249618
17.532283
21.122667
16.816668
18.969667
20.515333
20.268
19.822666
20.960667
21.208
20.106451
19.477775
18.969667
18.461559
17.738152
16.816668
21.122667
1
0.059313
0
176,152,500
TSLA
2018-10-03T00:00:00
19.653334
20.306667
19.438
20.222
119,925,000
19.909933
19.4988
19.5444
20.71752
21.064027
20.877207
21.045147
19.812664
19.807532
19.802171
19.883958
19.953856
20.350231
20.556219
20.677483
20.865848
19.865115
19.747533
19.657173
20.191456
20.54314
20.781984
20.786708
19.706702
19.717175
19.848345
20.085179
19.006091
19.140975
19.756829
20.901433
-0.170199
-0.273337
15.181812
27.449679
30.681466
19.246667
19.037667
21.771333
22.453
51.796532
17.370667
21.122667
60.838664
74.96611
20.550908
-39.161336
468,879,000
0.087117
5
17.491253
19.4988
0.869348
21.237496
17.760104
1.194619
19.86832
22.257559
17.479081
21.122667
16.816668
18.969667
20.378
19.633333
19.198666
20.812668
21.557335
20.106451
19.477775
18.969667
18.461559
17.738152
16.816668
21.122667
1
0.009676
0
119,925,000
TSLA
2018-10-04T00:00:00
18.788668
19.6
18.511333
19.596666
147,213,000
19.799933
19.501733
19.482587
20.68164
21.001164
20.870447
21.026133
19.607864
19.622284
19.646247
19.784386
19.864226
20.288993
20.509704
20.64008
20.84518
19.661249
19.679902
19.59904
20.115815
20.483262
20.740626
20.764255
19.544327
19.478635
19.600652
19.988395
19.036293
19.086397
19.694546
20.86886
-0.238441
-0.266358
15.13866
25.5196
34.229666
19.246667
18.969667
21.7345
22.453
45.710623
17.370667
21.122667
37.7932
56.840807
-35.790877
-62.2068
321,666,000
0.086865
4
17.493014
19.501733
0.866712
21.235158
17.768309
1.224715
19.765496
22.214926
17.316067
21.122667
16.816668
18.969667
19.799334
19.292
18.930666
20.160667
20.668001
20.106451
19.477775
18.969667
18.461559
17.738152
16.816668
21.122667
1
-0.032813
0
147,213,000
TSLA
2018-10-05T00:00:00
17.463333
18.325333
17.333332
18.309999
269,167,500
19.552267
19.497433
19.37272
20.62204
20.912035
20.855627
21.003083
19.178958
19.229747
19.310414
19.573381
19.679542
20.178183
20.429537
20.577175
20.81153
19.236412
19.485768
19.443713
19.989607
20.390161
20.673159
20.728804
18.717732
18.895015
19.028794
19.738118
19.010059
19.002323
19.608967
20.827215
-0.394915
-0.292069
15.804022
23.273727
38.340767
19.228
18.969667
21.485167
22.453
40.622684
17.333332
21.122667
3.430709
34.020858
-137.507558
-96.569291
52,498,500
-0.009169
3
17.49294
19.497433
0.87706
21.251554
17.743313
1.268001
19.546243
22.082244
17.010241
21.122667
17.333332
19.228
18.966667
18.333334
17.878
19.422001
20.055334
20.228384
19.675141
19.228
18.780858
18.14425
17.333332
21.122667
1
-0.068976
0
269,167,500
TSLA
2018-10-08T00:00:00
16.704
17.850668
16.6
17.634666
202,090,500
19.2248
19.380967
19.236453
20.55988
20.825858
20.83168
20.976943
18.683967
18.770521
18.909427
19.312528
19.450654
20.041941
20.331496
20.500478
20.770659
18.718546
19.219727
19.238427
19.835958
20.279424
20.590948
20.686028
17.551899
17.92376
18.237884
19.298643
18.920261
18.881951
19.495127
20.774174
-0.573581
-0.348371
16.810022
21.520914
39.869202
18.861334
18.861334
21.485167
22.453
40.275896
16.6
21.122667
2.29953
14.507813
-177.971437
-97.70047
-149,592,000
-0.121371
2
17.491476
19.380967
1.074392
21.529751
17.232183
1.228096
19.275553
21.731745
16.819361
21.122667
16.6
18.861334
17.707333
17.089333
16.715332
18.081333
18.699333
20.055318
19.395009
18.861334
18.327659
17.567851
16.6
21.122667
1
-0.099551
0
202,090,500
TSLA
2018-10-09T00:00:00
17.52
17.784666
16.886667
17.016666
180,909,000
18.9702
19.3255
19.16672
20.523387
20.762898
20.817187
20.95399
18.451173
18.543153
18.695669
19.149571
19.302142
19.943041
20.257509
20.441459
20.738314
18.408582
19.042492
19.106392
19.716747
20.192427
20.525371
20.65163
16.801371
17.186096
17.629906
18.818174
18.808087
18.749014
19.365657
20.713708
-0.641931
-0.407083
17.744165
20.11147
37.258096
18.861334
18.861334
21.643833
22.453
39.654974
16.6
21.122667
20.341982
8.69074
-147.21219
-79.658018
31,317,000
-0.113744
3
17.491524
19.3255
1.141761
21.609023
17.041978
1.212429
19.108357
21.533216
16.683499
21.122667
16.6
18.861334
17.051556
16.252445
15.800889
17.503112
18.302224
20.055318
19.395009
18.861334
18.327659
17.567851
16.6
21.122667
0
-0.025195
180,909,000
0
TSLA
2018-10-10T00:00:00
17.125334
17.700666
16.518
17.640667
192,229,500
18.618867
19.2133
19.103093
20.468373
20.695227
20.803893
20.931217
18.186005
18.285368
18.454079
18.96555
19.134696
19.832543
20.175084
20.375793
20.702364
18.073152
18.832953
18.949362
19.58349
20.096702
20.452265
20.613534
16.496771
16.725014
17.113548
18.317143
18.66223
18.603187
19.219133
20.644983
-0.719649
-0.469596
18.813166
18.670366
36.822033
18.820333
18.820333
21.481833
22.453
38.504635
16.518
21.122667
13.189532
11.943681
-152.020192
-86.810468
-160,912,500
-0.142807
2
17.49088
19.2133
1.242997
21.699294
16.727306
1.236667
18.919498
21.392833
16.446164
21.122667
16.518
18.820333
17.397111
17.009556
16.499112
17.907555
18.29511
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
1
-0.061495
0
192,229,500
TSLA
2018-10-11T00:00:00
16.815332
17.483334
16.601999
17.168667
122,515,500
18.250267
19.0892
19.026507
20.40356
20.615431
20.782387
20.90953
17.911871
18.018089
18.201964
18.770075
18.956283
19.714221
20.086669
20.305289
20.663687
17.745237
18.604575
18.773381
19.440234
19.9946
20.373283
20.57258
16.449462
16.504516
16.693998
17.821356
18.487919
18.439025
19.056307
20.567585
-0.797068
-0.535091
19.80581
17.655089
34.819685
18.820333
18.820333
21.152333
22.154667
37.275337
16.518
21.122667
6.457204
13.329573
-143.471111
-93.542796
-283,428,000
-0.156696
1
17.490123
19.0892
1.353183
21.795565
16.382835
1.27481
18.719101
21.268722
16.169481
21.122667
16.518
18.820333
17.114667
16.528667
15.932
17.711334
18.297333
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
1
-0.092223
0
122,515,500
TSLA
2018-10-12T00:00:00
17.252001
17.466
16.800667
17.4
108,021,000
18.210334
18.9678
19.014613
20.282547
20.539235
20.771567
20.89191
17.779897
17.8788
18.055816
18.632069
18.825184
19.617663
20.012073
20.244827
20.62974
17.563734
18.429603
18.63688
19.316643
19.906088
20.303375
20.536187
16.63264
16.5459
16.46817
17.403805
18.31071
18.272174
18.886138
20.484198
-0.813807
-0.590834
20.727551
16.907613
33.3455
18.820333
18.820333
21.0945
22.154667
39.244774
16.518
21.122667
15.940372
11.862369
-113.928666
-84.059628
-175,407,000
-0.163153
2
17.489888
18.9678
1.405299
21.778399
16.157201
1.277477
18.579377
21.134331
16.024424
21.122667
16.518
18.820333
16.966888
16.450443
16.085554
17.331778
17.848223
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
0
-0.018035
0
108,021,000