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
2018-10-15T00:00:00
17.306
17.552
16.969334
17.270666
93,000,000
17.8696
18.8503
18.94552
20.16444
20.458933
20.75858
20.87332
17.685117
17.774655
17.94046
18.511517
18.708324
19.52701
19.94086
20.186633
20.596668
17.399309
18.271337
18.505448
19.199916
19.821003
20.23475
20.500506
16.875039
16.76725
16.465298
17.078636
18.138602
18.109552
18.710791
20.395821
-0.813339
-0.635335
21.473573
16.825146
32.065158
18.412333
18.820333
20.240001
21.323668
39.084581
16.518
21.122667
17.113072
13.170216
-94.259643
-82.886928
-82,407,000
-0.161005
3
17.489732
18.8503
1.442481
21.735263
15.965337
1.280524
18.458103
21.019152
15.897055
21.122667
16.518
18.820333
17.172889
16.879779
16.507556
17.545111
17.838222
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
0
0.045486
93,000,000
0
TSLA
2018-10-16T00:00:00
18.439333
18.492001
17.482668
17.713333
142,896,000
17.706734
18.8224
18.93792
20.07724
20.399947
20.75774
20.861733
17.835961
17.895505
18.01721
18.504955
18.687632
19.484356
19.901346
20.152033
20.575202
17.502897
18.232197
18.466511
19.132265
19.767856
20.188824
20.476287
17.458948
17.275908
16.82558
16.925338
18.009341
17.975873
18.547023
20.307738
-0.713296
-0.650927
21.041383
21.671954
29.575865
18.059
18.820333
20.180667
21.323668
41.671297
16.518
21.122667
41.725776
24.926407
-40.998796
-58.274224
60,489,000
-0.104255
4
17.490969
18.8224
1.444882
21.712164
15.932636
1.30381
18.456316
21.063936
15.848696
21.122667
16.518
18.820333
17.275778
16.999556
16.693111
17.582222
17.858444
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
0
0.099569
142,896,000
0
TSLA
2018-10-17T00:00:00
18.118668
18.846666
17.719999
18.826668
129,832,500
17.553267
18.7316
18.887893
19.93352
20.343689
20.753027
20.845483
17.892502
17.93608
18.032818
18.469838
18.643866
19.430799
19.854434
20.111768
20.550759
17.577794
18.165175
18.403491
19.055458
19.707822
20.136565
20.448993
17.996556
17.774341
17.27436
16.873841
17.906953
17.865304
18.393638
20.219265
-0.652365
-0.651215
20.256566
22.39355
27.399737
17.682333
18.820333
20.063501
21.323668
41.100602
16.518
21.122667
34.761856
31.200235
-31.467082
-65.238144
-69,343,500
-0.149684
3
17.49171
18.7316
1.428271
21.588142
15.875058
1.345953
18.424159
21.116064
15.732253
21.122667
16.518
18.820333
18.138
17.784
17.128668
18.793333
19.147333
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
1
0.045312
0
129,832,500
TSLA
2018-10-18T00:00:00
17.594
18.066668
17.533333
17.952667
81,318,000
17.4338
18.616867
18.81976
19.791613
20.301955
20.739793
20.827703
17.832802
17.873884
17.965308
18.390216
18.563107
19.358768
19.794949
20.061911
20.521338
17.5852
18.056832
18.303961
18.963712
19.635462
20.07401
20.41664
18.188496
18.030734
17.578198
16.870233
17.809499
17.766727
18.247839
20.128973
-0.639047
-0.648781
19.692845
21.508142
27.577297
17.682333
18.820333
19.954501
21.323668
49.740841
16.518
21.122667
23.367598
33.285077
-52.058662
-76.632402
-150,661,500
-0.163207
2
17.491786
18.616867
1.422586
21.462039
15.771695
1.164143
18.345096
20.673383
16.016809
21.122667
16.518
18.820333
18.228444
17.610222
17.101777
18.73689
19.355111
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
1
-0.001304
0
81,318,000
TSLA
2018-10-19T00:00:00
17.333332
17.977333
16.9
17.826
140,632,500
17.4208
18.486533
18.725893
19.668347
20.258258
20.718647
20.809497
17.732908
17.775602
17.868081
18.294136
18.468509
19.279339
19.730169
20.00788
20.489617
17.566933
17.93459
18.189621
18.867309
19.55734
20.006555
20.38187
17.992341
17.971642
17.691253
16.883087
17.709398
17.673563
18.109023
20.035859
-0.642125
-0.64745
19.706509
19.945046
29.845459
17.682333
18.820333
19.874167
21.323668
29.53995
16.518
21.122667
17.706651
25.278701
-61.172695
-82.293349
-291,294,000
-0.178145
1
17.491583
18.486533
1.414368
21.31527
15.657797
1.018858
18.248738
20.286453
16.211022
21.122667
16.518
18.820333
17.731333
17.395999
17.197999
17.929334
18.264668
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
1
-0.041154
0
140,632,500
TSLA
2018-10-22T00:00:00
17.396667
17.457333
16.839333
17.378668
84,004,500
17.490067
18.357433
18.63552
19.542293
20.215636
20.702793
20.790953
17.66566
17.706705
17.795556
18.212548
18.38606
19.205509
19.668761
19.956173
20.458841
17.562545
17.830794
18.087372
18.778223
19.482035
19.940774
20.347912
17.647086
17.768201
17.705905
16.915939
17.609134
17.587263
17.978463
19.941189
-0.632165
-0.644393
19.769406
19.088071
28.984886
17.682333
18.820333
19.495
21.323668
32.603989
16.518
20.306667
23.192001
21.422083
-61.256866
-76.807999
-207,289,500
-0.163718
2
17.491511
18.357433
1.388606
21.134646
15.580221
0.978762
18.167588
20.125113
16.210063
21.122667
16.518
18.820333
17.403555
16.829777
16.326221
17.90711
18.480888
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
0
0.02498
84,004,500
0
TSLA
2018-10-23T00:00:00
19.609333
19.862
17.473333
17.591333
285,417,000
17.699
18.3346
18.66
19.459267
20.193973
20.70434
20.776863
18.054394
18.052637
18.074598
18.339528
18.480158
19.221345
19.667197
19.949305
20.450388
17.947867
17.950022
18.162281
18.780852
19.46608
19.919121
20.336154
18.047052
18.065262
18.067887
17.131915
17.571024
17.545751
17.879438
19.854486
-0.44065
-0.603644
19.233744
31.312727
24.468317
18.231999
18.820333
19.476001
21.323668
49.767831
16.518
19.862
92.444184
44.447612
32.485056
-7.555816
78,127,500
-0.092363
3
17.496982
18.3346
1.362543
21.059686
15.609514
1.09281
18.304897
20.490517
16.119277
21.122667
16.518
18.820333
17.231111
17.004889
16.613111
17.622889
17.849111
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
0
0.081399
285,417,000
0
TSLA
2018-10-24T00:00:00
19.233334
20.296
19.048668
20.07
300,874,500
17.9098
18.264333
18.631947
19.380413
20.163778
20.698847
20.7618
18.290182
18.267309
18.252865
18.420783
18.538094
19.221815
19.65578
19.935127
20.438278
18.226836
18.035616
18.206384
18.771992
19.4408
19.889992
20.320796
18.731635
18.572854
18.52068
17.454304
17.571945
17.534658
17.805496
19.774208
-0.315574
-0.54603
19.051522
31.585192
22.55344
18.548333
18.820333
19.505501
21.323668
52.473847
16.518
20.296
71.872261
62.502815
63.046007
-28.127739
-222,747,000
-0.154784
2
17.501698
18.264333
1.270603
20.805539
15.723128
1.100333
18.39332
20.593987
16.192653
21.122667
16.518
18.820333
18.981555
18.101111
16.592889
20.489777
21.370221
20.035966
19.363684
18.820333
18.276983
17.503399
16.518
21.122667
1
0.029231
0
300,874,500
TSLA
2018-10-25T00:00:00
20.990667
21.4
20.067333
21.148001
312,610,500
18.327333
18.2888
18.676027
19.34864
20.160133
20.714667
20.755153
18.830279
18.762465
18.674066
18.654409
18.726754
19.291182
19.690909
19.956029
20.443775
18.786994
18.295267
18.387824
18.835139
19.46256
19.895771
20.323073
19.905739
19.530098
19.250771
17.968883
17.653878
17.579153
17.772753
19.707146
-0.073798
-0.451584
19.603007
34.058604
19.673327
19.119666
18.959
19.439001
21.323668
68.7239
16.518
21.4
91.61548
85.310642
123.056599
-8.38452
89,863,500
-0.0891
3
17.511515
18.2888
1.319708
20.928216
15.649384
1.151143
18.640686
20.942972
16.3384
21.4
16.518
18.959
19.526
18.756001
18.278669
20.003333
20.773332
20.247848
19.535076
18.959
18.382924
17.562748
16.518
21.4
0
0.084481
0
312,610,500
TSLA
2018-10-26T00:00:00
22.059999
22.66
20.443333
20.549999
411,382,500
18.808133
18.509233
18.760827
19.342573
20.172747
20.722267
20.752803
19.476223
19.362017
19.194979
18.964008
18.983157
19.399763
19.753253
19.997692
20.459856
19.465661
18.654429
18.648129
18.941467
19.512556
19.922411
20.336056
21.25845
20.755284
20.221781
18.67585
17.834391
17.687337
17.787152
19.6564
0.201771
-0.320913
20.792764
36.868818
17.246735
19.749666
19.589
19.562
21.323668
77.524998
16.518
22.66
90.231189
84.572977
148.493581
-9.768811
501,246,000
0.026247
4
17.528296
18.509233
1.554869
21.618971
15.399496
1.220143
18.966335
21.40662
16.526049
22.66
16.518
19.589
20.819333
20.238667
19.486667
21.571334
22.152
21.210488
20.313756
19.589
18.864244
17.832388
16.518
22.66
0
0.131297
411,382,500
0
TSLA
2018-10-29T00:00:00
22.323334
23.143999
21.766666
22.497999
217,290,000
19.309867
18.589734
18.854613
19.381707
20.186951
20.734773
20.752347
20.045645
19.900438
19.676264
19.269401
19.240094
19.514413
19.820887
20.043744
20.478398
20.104788
19.017676
18.922168
19.05836
19.569151
19.954115
20.351684
22.404432
21.943694
21.292113
19.491056
18.101155
17.852794
17.84501
19.621426
0.436381
-0.169454
22.129138
36.737033
15.931793
19.991666
19.830999
19.567667
21.323668
76.171439
16.518
23.143999
87.614467
89.820379
161.078737
-12.385533
718,536,000
-0.059539
5
17.537622
18.589734
1.709023
22.007779
15.171688
1.241333
19.286049
21.768716
16.803383
23.143999
16.518
19.830999
21.721111
20.782221
19.504443
22.998889
23.937778
21.580263
20.612867
19.830999
19.049131
17.935964
16.518
23.143999
0
0.170668
0
217,290,000
TSLA
2018-10-30T00:00:00
21.993334
22.526667
21.483999
21.892668
136,900,500
19.665267
18.686
18.931707
19.41032
20.204551
20.742933
20.74896
20.435183
20.280965
20.032736
19.517032
19.451882
19.611625
19.878056
20.08235
20.493472
20.592691
19.341829
19.163608
19.160777
19.616687
19.979037
20.364032
22.999032
22.654478
22.151835
20.288451
18.422257
18.057708
17.935623
19.599476
0.588894
-0.017785
23.061139
34.58719
16.585939
19.991666
19.830999
19.350833
21.323668
76.712018
16.601999
23.143999
82.411108
86.752255
130.523016
-17.588892
581,635,500
-0.023266
4
17.543075
18.686
1.845454
22.376908
14.995093
1.231333
19.543886
22.006552
17.081219
23.143999
16.518
19.830999
22.411333
21.678667
21.034
23.056
23.788666
21.580263
20.612867
19.830999
19.049131
17.935964
16.518
23.143999
1
0.103478
136,900,500
0
TSLA
2018-10-31T00:00:00
22.488001
22.799999
21.940001
22.169333
114,364,500
20.1022
18.827734
19.00568
19.43088
20.217556
20.746413
20.74568
20.845747
20.682244
20.410469
19.78712
19.685429
19.724425
19.946739
20.129986
20.513319
21.105915
19.703924
19.437169
19.28147
19.676778
20.013593
20.381336
23.179418
23.047481
22.798984
21.061515
18.790877
18.298289
18.058991
19.591071
0.741134
0.133999
24.071377
34.448625
15.766396
19.991666
19.830999
19.350833
21.323668
80.509145
16.800667
23.143999
89.65846
86.561345
128.982441
-10.34154
696,000,000
0.001709
5
17.548125
18.827734
2.023884
22.875501
14.779966
1.229809
19.824278
22.283896
17.364659
23.143999
16.518
19.830999
22.001333
21.476
20.958666
22.518667
23.044001
21.580263
20.612867
19.830999
19.049131
17.935964
16.518
23.143999
0
0.145512
114,364,500
0
TSLA
2018-11-01T00:00:00
22.952
23.189333
22.315332
22.550667
120,001,500
20.638
19.0359
19.103707
19.461067
20.235716
20.74742
20.745583
21.266997
21.094927
20.801474
20.074836
19.936704
19.850996
20.025825
20.185868
20.537584
21.624061
20.096711
19.740732
19.419553
19.748737
20.057268
20.403289
23.2382
23.250298
23.272495
21.788293
19.198317
18.56975
18.214176
19.596416
0.888978
0.284995
25.214787
34.966677
14.957506
20.014333
19.853666
19.482667
21.323668
80.566276
16.839333
23.189333
96.262468
89.444012
125.609909
-3.737532
816,001,500
0.03657
6
17.55391
19.0359
2.223882
23.483664
14.588136
1.244714
20.122156
22.611584
17.632728
23.189333
16.518
19.853666
22.409334
22.018668
21.549335
22.878667
23.269332
21.614898
20.640884
19.853666
19.066449
17.945665
16.518
23.189333
0
0.180724
120,001,500
0
TSLA
2018-11-02T00:00:00
23.094
23.280001
22.727333
22.916
117,120,000
21.214067
19.317433
19.321413
19.496147
20.258987
20.748507
20.74438
21.632398
21.458395
21.15417
20.349306
20.179573
19.978173
20.106566
20.243455
20.563021
22.070606
20.483197
20.047678
19.562021
19.823955
20.103735
20.426656
23.313859
23.360076
23.61578
22.452306
19.633677
18.860764
18.395838
19.614458
1.006007
0.429197
26.325105
34.340083
14.452567
20.376667
19.899
19.5005
21.323668
80.74798
16.839333
23.280001
97.112088
94.344339
118.148879
-2.887912
933,121,500
0.105976
7
17.559692
19.317433
2.36618
24.049794
14.585073
1.242571
20.405189
22.890332
17.920046
23.280001
16.518
19.899
22.818888
22.448444
21.944888
23.322444
23.692889
21.684168
20.696916
19.899
19.101084
17.965068
16.518
23.280001
0
0.209927
117,120,000
0
TSLA
2018-11-05T00:00:00
22.76
22.930668
22.009333
22.700001
117,465,000
21.7504
19.620233
19.40328
19.52092
20.283716
20.737627
20.740993
21.857918
21.69505
21.401221
20.56846
20.378067
20.087264
20.176394
20.293287
20.584881
22.351685
20.81106
20.312185
19.690015
19.889771
20.143566
20.446712
23.300723
23.318983
23.720124
23.015348
20.065985
19.157128
18.593306
19.642241
1.059589
0.555276
26.46877
32.05308
17.898573
21.164334
19.899
19.2515
21.323668
75.083213
16.839333
23.280001
91.926296
95.100284
93.365856
-8.073704
815,656,500
0.179726
6
17.56513
19.620233
2.401369
24.422971
14.817496
1.235333
20.629456
23.100123
18.15879
23.280001
16.518
19.899
23.033778
22.787555
22.48111
23.340223
23.586445
21.684168
20.696916
19.899
19.101084
17.965068
16.518
23.280001
1
0.133845
117,465,000
0
TSLA
2018-11-06T00:00:00
22.737333
23.253332
22.406
22.604668
101,443,500
22.0632
19.8811
19.510053
19.549973
20.317369
20.72622
20.737083
22.033801
21.884556
21.606777
20.76563
20.559549
20.191188
20.243787
20.341684
20.606299
22.531127
21.107927
20.56865
19.816149
19.95434
20.183165
20.466576
23.16843
23.211144
23.64126
23.466625
20.488071
19.450494
18.799973
19.678514
1.087685
0.661757
26.811855
32.372843
16.948953
21.673667
19.899
19.193667
21.323668
77.774202
16.839333
23.280001
91.574362
93.537582
90.051208
-8.425638
714,213,000
0.155067
5
17.569797
19.8811
2.444211
24.769521
14.992679
1.215381
20.830207
23.260968
18.399445
23.280001
16.518
19.899
22.566667
22.202666
21.645332
23.124001
23.488002
21.684168
20.696916
19.899
19.101084
17.965068
16.518
23.280001
1
0.068126
101,443,500
0
TSLA
2018-11-07T00:00:00
23.210667
23.412001
22.719999
22.889334
110,617,500
22.460933
20.185367
19.652347
19.598373
20.362462
20.711107
20.73784
22.269174
22.125667
21.853529
20.987906
20.763481
20.309599
20.321863
20.398496
20.632213
22.739758
21.425029
20.853313
19.959706
20.03048
20.232362
20.491189
23.121842
23.173813
23.558613
23.826848
20.910656
19.745732
19.01705
19.723905
1.135061
0.756418
27.234665
31.951812
16.193329
21.927667
19.965
19.2015
21.323668
83.985475
16.839333
23.412001
96.9368
93.479153
88.783352
-3.0632
824,830,500
0.171603
6
17.575341
20.185367
2.461807
25.10898
15.261753
1.223
21.056917
23.502917
18.610917
23.412001
16.601999
20.007
22.798889
22.344445
21.951557
23.191777
23.646221
21.80484
20.81058
20.007
19.20342
18.05934
16.601999
23.412001
0
0.111596
110,617,500
0
TSLA
2018-11-08T00:00:00
23.426666
23.838667
23.229334
23.233334
106,360,500
22.704533
20.515933
19.837867
19.660227
20.400382
20.71034
20.742427
22.500673
22.362212
22.09555
21.209611
20.968342
20.431837
20.403568
20.45846
20.660018
22.915345
21.733724
21.143645
20.109835
20.111117
20.286135
20.517944
23.226701
23.243931
23.551417
24.095652
21.335128
20.044333
19.241978
19.777762
1.176475
0.84043
27.905597
33.454413
15.517223
22.661333
20.178333
19.142167
21.323668
87.070092
16.839333
23.838667
94.113717
94.208293
88.732974
-5.886283
931,191,000
0.180424
7
17.580866
20.515933
2.42913
25.374193
15.657674
1.190905
21.282608
23.664417
18.900798
23.838667
16.800667
20.319667
23.114222
22.816444
22.422221
23.508445
23.806224
22.177699
21.150151
20.319667
19.489183
18.306799
16.800667
23.838667
0
0.148205
106,360,500
0
TSLA
2018-11-09T00:00:00
23.367332
23.6
23.015333
23.266666
76,482,000
22.835267
20.8217
20.074027
19.723373
20.439369
20.702533
20.74498
22.674005
22.544962
22.291209
21.405768
21.152879
20.546955
20.481562
20.516061
20.686957
23.035854
22.005286
21.415143
20.255212
20.189194
20.338749
20.544062
23.390079
23.348257
23.562467
24.274209
21.751468
20.342458
19.47095
19.838137
1.190782
0.9105
28.232528
32.110239
16.3644
22.661333
20.178333
19.108167
21.323668
86.341502
17.473333
23.838667
92.595291
94.548602
73.655387
-7.404709
854,709,000
0.175039
6
17.584792
20.8217
2.381067
25.583834
16.059566
1.188524
21.481153
23.8582
19.104105
23.838667
16.839333
20.339
23.498222
23.157778
22.888889
23.767111
24.107555
22.186824
21.164921
20.339
19.513078
18.33719
16.839333
23.838667
1
0.078764
76,482,000
0
TSLA
2018-11-12T00:00:00
22.085333
23.318666
22.022667
23.224667
104,122,500
22.811467
21.060667
20.28928
19.762867
20.46968
20.691713
20.738897
22.55627
22.461393
22.259536
21.467547
21.224607
20.607283
20.523766
20.547136
20.700871
22.899503
22.125632
21.569858
20.347837
20.232509
20.366131
20.557399
23.117002
23.132983
23.325027
24.269693
22.115502
20.614912
19.688422
19.898324
1.086152
0.945631
27.290694
29.20398
21.564867
22.889334
20.178333
19.098834
21.323668
66.996158
19.048668
23.838667
63.395941
83.368316
41.99813
-36.604059
750,586,500
0.140636
5
17.588945
21.060667
2.245635
25.551936
16.569397
1.108476
21.538694
23.755646
19.321742
23.838667
16.839333
20.339
23.327555
23.05511
22.742888
23.639778
23.912223
22.186824
21.164921
20.339
19.513078
18.33719
16.839333
23.838667
1
0.018999
0
104,122,500
TSLA
2018-11-13T00:00:00
22.582001
22.98
22.146667
22.210667
81,729,000
22.870333
21.2678
20.49176
19.82924
20.512844
20.695113
20.736533
22.561416
22.483321
22.309146
21.568861
21.329022
20.684723
20.57793
20.58743
20.719589
22.857782
22.270521
21.746222
20.458392
20.288096
20.403562
20.575738
22.758032
22.86155
23.051697
24.164591
22.44258
20.872234
19.899891
19.95964
1.03142
0.962788
26.416134
27.425392
20.251518
22.924
20.178333
18.861334
21.215334
72.611869
20.067333
23.838667
66.678467
74.223233
37.824739
-33.321533
832,315,500
0.103899
6
17.592559
21.2678
2.181255
25.630311
16.90529
1.083286
21.638056
23.804628
19.471485
23.838667
16.839333
20.339
22.475555
21.632444
21.179556
22.928444
23.771555
22.186824
21.164921
20.339
19.513078
18.33719
16.839333
23.838667
0
0.067804
81,729,000
0
TSLA
2018-11-14T00:00:00
22.933332
23.140667
22.476667
22.846666
75,604,500
22.914866
21.508533
20.72408
19.913587
20.553609
20.70244
20.733097
22.6358
22.565142
22.405174
21.692903
21.45243
20.772904
20.639915
20.633884
20.741616
22.869236
22.429143
21.934035
20.580121
20.351793
20.447884
20.597597
22.567276
22.6941
22.886874
24.019144
22.743821
21.122025
20.1081
20.022506
1.004812
0.971193
25.750337
27.275534
19.311491
22.924
20.178333
18.861334
21.215334
66.192479
20.443333
23.838667
73.335925
67.803445
38.544073
-26.664075
907,920,000
0.127149
7
17.596133
21.508533
2.078683
25.665899
17.351168
0.975952
21.761416
23.713321
19.809511
23.838667
16.839333
20.339
22.569556
22.159112
21.736224
22.992444
23.402888
22.186824
21.164921
20.339
19.513078
18.33719
16.839333
23.838667
0
0.109194
75,604,500
0
TSLA
2018-11-15T00:00:00
23.229334
23.238667
22.602667
22.822001
69,385,500
22.9426
21.7903
20.98064
20.003573
20.59592
20.706733
20.732827
22.754506
22.685904
22.531968
21.832579
21.589115
20.869234
20.708057
20.685279
20.76637
22.926412
22.593029
22.126747
20.71015
20.422207
20.497921
20.622435
22.699062
22.742603
22.889739
23.882391
23.024854
21.370092
20.315166
20.087501
0.996126
0.97618
25.224416
26.733311
18.429101
22.924
20.220333
18.820333
21.174334
61.189087
21.483999
23.838667
74.122334
71.378909
35.738006
-25.877666
977,305,500
0.169851
8
17.59959
21.7903
1.893858
25.578016
18.002584
0.863048
21.901218
23.627313
20.175122
23.838667
16.839333
20.339
22.850222
22.559778
22.186223
23.223777
23.514222
22.186824
21.164921
20.339
19.513078
18.33719
16.839333
23.838667
0
0.144036
69,385,500
0
TSLA
2018-11-16T00:00:00
23.620667
23.713333
23.007999
23.012667
108,093,000
22.995267
22.104667
21.235387
20.125
20.60016
20.713273
20.736347
22.927738
22.855861
22.69946
21.995132
21.745388
20.977134
20.784705
20.743405
20.794771
23.049697
22.767349
22.329826
20.851997
20.501806
20.555623
20.65117
23.111938
22.998141
23.023445
23.795387
23.292601
21.622336
20.524403
20.155818
1.009187
0.982781
25.174449
28.832376
17.475437
22.930667
20.319667
18.820333
21.174334
62.117058
21.483999
23.838667
90.741776
79.400011
38.872262
-9.258224
1,085,398,500
0.206792
9
17.605342
22.104667
1.616631
25.337928
18.871405
0.815048
22.064975
23.69507
20.434879
23.838667
16.839333
20.339
23.023556
22.808445
22.387556
23.444445
23.659555
22.186824
21.164921
20.339
19.513078
18.33719
16.839333
23.838667
0
0.173106
108,093,000
0
TSLA
2018-11-19T00:00:00
23.564667
24.450001
23.525333
23.756001
145,633,500
23.075733
22.413067
21.485733
20.215627
20.604871
20.715633
20.743127
23.055124
22.984735
22.832569
22.137817
21.885333
21.078606
20.857862
20.799272
20.822332
23.153224
22.906397
22.509001
20.986886
20.579819
20.612086
20.679312
23.498489
23.333131
23.197355
23.753904
23.542616
21.87576
20.733733
20.226834
1.003451
0.986915
25.729996
32.293484
16.285644
23.236334
20.644667
18.820333
21.174334
65.467908
21.940001
24.450001
64.727732
76.530614
40.498276
-35.272268
939,765,000
0.138206
8
17.613001
22.413067
1.207881
24.828828
19.997305
0.806619
22.207802
23.821041
20.594564
24.450001
17.473333
20.961667
23.447333
23.181333
22.741999
23.886667
24.152667
22.803507
21.784914
20.961667
20.13842
18.96634
17.473333
24.450001
1
0.097095
0
145,633,500
TSLA
2018-11-20T00:00:00
23.166
23.32
22.236668
22.783333
120,070,500
23.1186
22.5909
21.6748
20.30636
20.60976
20.71866
20.747633
23.077299
23.017692
22.883866
22.231289
21.983846
21.160464
20.918602
20.846138
20.845652
23.169636
22.978105
22.638252
21.102587
20.647217
20.660608
20.703421
23.61342
23.499899
23.308156
23.707598
23.762128
22.12248
20.937673
20.29852
0.95572
0.980676
24.595452
29.216862
23.978989
23.236334
20.644667
18.616333
21.174334
56.802673
22.009333
24.450001
47.391438
67.620315
9.579989
-52.608562
819,694,500
0.098767
7
17.618879
22.5909
1.020682
24.632264
20.549536
0.840048
22.299059
23.979155
20.618964
24.450001
19.048668
21.749334
23.846667
23.243333
22.922
24.168001
24.771334
23.175286
22.386692
21.749334
21.111977
20.204553
19.048668
24.450001
1
0.03162
120,070,500
0
TSLA
2018-11-21T00:00:00
22.546
23.540001
22.493334
23.466667
70,302,000
23.052133
22.756533
21.851893
20.369893
20.572978
20.72074
20.745363
22.971039
22.93193
22.831887
22.259899
22.027088
21.214799
20.961428
20.879798
20.862571
23.065527
22.973829
22.705268
21.190416
20.698171
20.696793
20.721315
23.325882
23.347465
23.262442
23.60492
23.93609
22.35052
21.128873
20.368212
0.857974
0.956136
23.741332
28.603562
22.185022
23.236334
20.644667
18.439667
21.174334
46.05007
22.009333
24.450001
21.988523
44.702564
3.780834
-78.011477
749,392,500
0.161827
6
17.621931
22.756533
0.647835
24.052203
21.460863
0.852381
22.322578
24.02734
20.617815
24.450001
20.067333
22.258667
22.907556
22.495112
21.824224
23.578444
23.990888
23.415691
22.775822
22.258667
21.741512
21.005224
20.067333
24.450001
1
-0.024519
0
70,302,000
TSLA
2018-11-23T00:00:00
21.722
22.5
21.703333
22.290001
63,039,000
22.881667
22.7931
22.017013
20.418387
20.533413
20.73072
20.748897
22.721232
22.711942
22.661135
22.210999
22.00362
21.234689
20.981443
20.896475
20.871122
22.823685
22.875302
22.695276
21.243439
20.728408
20.71662
20.731033
22.640291
22.828842
22.954933
23.39501
24.040791
22.54775
21.299441
20.432744
0.705882
0.906085
22.087896
26.86119
26.544374
23.076667
20.644667
18.251333
21.174334
38.21576
21.703333
24.450001
0.679632
23.353198
-23.506351
-99.320368
686,353,500
0.104978
5
17.624207
22.7931
0.557218
23.907536
21.678664
0.873095
22.26538
24.01157
20.519189
24.450001
20.443333
22.446667
22.859778
22.179555
21.813111
23.226222
23.906445
23.504427
22.919454
22.446667
21.97388
21.30076
20.443333
24.450001
1
-0.072395
0
63,039,000
TSLA
2018-11-26T00:00:00
23.066668
23.081333
21.666668
21.666668
119,881,500
22.8516
22.843433
22.246347
20.48612
20.52768
20.75528
20.760757
22.790319
22.776438
22.723524
22.288787
22.085393
21.306531
21.036318
20.93945
20.892968
22.857321
22.901356
22.776019
21.347294
20.795073
20.762876
20.754095
22.333998
22.539427
22.770743
23.216475
24.120148
22.739107
21.465968
20.49776
0.685945
0.862057
21.107252
28.273078
23.911063
23.058334
20.644667
18.251333
21.174334
52.244345
21.666668
24.450001
50.299397
24.322517
-6.91628
-49.700603
806,235,000
0.086281
6
17.629946
22.843433
0.532426
23.908286
21.77858
0.896667
22.341693
24.135026
20.54836
24.450001
21.483999
22.967
21.975111
21.450222
21.178444
22.246889
22.771778
23.750024
23.316988
22.967
22.617012
22.118724
21.483999
24.450001
0
-0.012967
119,881,500
0
TSLA
2018-11-27T00:00:00
22.927999
23.130667
22.366667
22.67
95,374,500
22.935867
22.873667
22.4676
20.55156
20.517396
20.778627
20.770153
22.817855
22.803995
22.754982
22.346897
22.150209
21.370118
21.086099
20.978827
20.913217
22.871212
22.90941
22.828453
21.443054
20.858239
20.8059
20.77566
22.367247
22.464584
22.681813
23.069973
24.16904
22.920739
21.627494
20.562505
0.651445
0.819935
20.243057
27.083031
22.60672
23.058334
20.644667
18.251333
21.013666
51.372094
21.666668
24.450001
45.31731
32.098779
-1.312237
-54.68269
710,860,500
0.133478
5
17.634387
22.873667
0.51832
23.910306
21.837028
0.890714
22.397532
24.17896
20.616103
24.450001
21.483999
22.967
22.60489
22.128446
21.190224
23.543111
24.019555
23.750024
23.316988
22.967
22.617012
22.118724
21.483999
24.450001
1
-0.062091
95,374,500
0
TSLA
2018-11-28T00:00:00
23.191334
23.218666
22.813999
23.066
61,914,000
22.9968
22.933567
22.61088
20.63544
20.509804
20.7982
20.778223
22.892551
22.87442
22.822113
22.423664
22.230295
21.441539
21.1415
21.022639
20.935885
22.917661
22.939664
22.884125
21.546574
20.928606
20.853677
20.799751
22.711539
22.641064
22.723916
22.989129
24.19594
23.09653
21.786147
20.62786
0.637999
0.783547
19.527907
26.92198
21.92452
23.058334
20.961667
18.251333
20.492666
49.856538
21.666668
24.450001
54.778423
50.13171
6.465766
-45.221577
772,774,500
0.167187
6
17.637409
22.933567
0.478958
23.891483
21.975651
0.87019
22.473132
24.213512
20.732751
24.450001
21.666668
23.058334
22.808444
22.486222
22.044444
23.250222
23.572444
23.793134
23.386768
23.058334
22.729901
22.262301
21.666668
24.450001
0
-0.003782
61,914,000
0
TSLA
2018-11-29T00:00:00
22.744667
23.166668
22.636667
23.133333
46,210,500
22.977934
22.9464
22.751333
20.69164
20.504053
20.810667
20.78451
22.862974
22.850828
22.810198
22.452846
22.269862
21.492642
21.183688
21.056738
20.953883
22.871818
22.921673
22.894416
21.629289
20.987418
20.892221
20.819318
22.937627
22.789269
22.729762
22.936261
24.192521
23.257126
21.936484
20.691989
0.584562
0.74375
18.640784
25.773897
22.352947
23.058334
21.749334
18.526166
20.365334
45.106676
21.666668
24.450001
38.730514
46.275416
-3.014351
-61.269486
726,564,000
0.142398
5
17.639481
22.9464
0.469741
23.885882
22.006918
0.864952
22.498992
24.228897
20.769088
24.450001
21.666668
23.058334
23.074666
22.930667
22.669999
23.335334
23.479333
23.793134
23.386768
23.058334
22.729901
22.262301
21.666668
24.450001
1
-0.053909
0
46,210,500
TSLA
2018-11-30T00:00:00
23.365334
23.440001
22.550667
22.788668
84,436,500
22.991533
22.967067
22.84632
20.761173
20.514533
20.83168
20.78998
22.963446
22.944375
22.895604
22.5358
22.354129
21.566081
21.2411
21.102453
20.977878
22.942255
22.961572
22.941647
21.73414
21.062715
20.942808
20.844997
23.147368
23.041338
22.850986
22.94572
24.181918
23.413784
22.085678
20.75751
0.585545
0.712109
18.115028
26.114121
20.819877
23.058334
22.258667
18.684333
20.365334
49.986727
21.666668
24.450001
61.029914
51.51295
8.400197
-38.970086
811,000,500
0.153326
6
17.643723
22.967067
0.479001
23.92507
22.009064
0.886714
22.581501
24.354929
20.808073
24.450001
21.666668
23.058334
22.849334
22.532
22.319333
23.062001
23.379335
23.793134
23.386768
23.058334
22.729901
22.262301
21.666668
24.450001
0
0.003502
84,436,500
0
TSLA
2018-12-03T00:00:00
23.899332
24.4
23.466667
24
124,597,500
23.0194
23.007333
22.919893
20.84036
20.535013
20.859533
20.797647
23.150623
23.118003
23.050024
22.659757
22.472991
21.657581
21.311054
21.157837
21.006947
23.107309
23.050359
23.022648
21.857205
21.151789
21.003554
20.875936
23.471748
23.370069
23.133983
23.02242
24.181934
23.575228
22.239431
20.826465
0.622241
0.694136
18.547027
31.389717
19.172384
23.033334
22.446667
19.039333
20.232333
63.373627
21.666668
24.450001
80.215492
59.991973
48.3406
-19.784508
935,598,000
0.127561
7
17.650555
23.007333
0.522141
24.051614
21.963052
0.864571
22.707009
24.436151
20.977866
24.450001
21.666668
23.058334
23.118667
22.797333
22.229333
23.686667
24.008001
23.793134
23.386768
23.058334
22.729901
22.262301
21.666668
24.450001
0
0.052571
0
124,597,500
TSLA
2018-12-04T00:00:00
23.98
24.578667
23.466667
23.736668
126,928,500
23.060933
23.068333
22.98616
20.920387
20.583191
20.886753
20.805957
23.316498
23.27473
23.193097
22.779779
22.588915
21.748656
21.381289
21.213721
21.036529
23.281963
23.142994
23.104195
21.980328
21.242446
21.065345
20.907601
23.838093
23.724635
23.499197
23.150202
24.193086
23.739867
22.398313
20.898567
0.650335
0.685376
19.101364
30.104115
17.563769
23.122667
23.031333
19.669333
19.742
60.980196
21.666668
24.578667
79.441367
73.562257
53.325335
-20.558633
1,062,526,500
0.082696
8
17.657588
23.068333
0.561505
24.191343
21.945323
0.880095
22.828246
24.588436
21.068056
24.578667
21.666668
23.122667
23.922
23.444
22.988667
24.377332
24.855332
23.891435
23.466283
23.122667
22.779051
22.289836
21.666668
24.578667
0
0.094262
126,928,500
0
TSLA
2018-12-06T00:00:00
24.204
24.492001
23.384001
23.733999
117,637,500
23.164733
23.141667
23.074587
21.003147
20.631742
20.92206
20.815877
23.493999
23.443688
23.34862
22.909254
22.713152
21.844944
21.455571
21.272935
21.068047
23.489794
23.251152
23.197875
22.109097
21.337731
21.131033
20.941413
24.198172
24.051911
23.845145
23.324904
24.215995
23.907092
22.564192
20.974233
0.682804
0.684861
19.490739
27.61765
16.729315
23.122667
23.031333
19.911333
19.830999
60.183805
21.666668
24.578667
87.13371
82.263523
55.749603
-12.86629
1,180,164,000
0.123175
9
17.664323
23.141667
0.609706
24.361079
21.922254
0.911809
22.95927
24.782889
21.135651
24.578667
21.666668
23.122667
24.008444
23.438222
22.896445
24.550222
25.120444
23.891435
23.466283
23.122667
22.779051
22.289836
21.666668
24.578667
0
0.129437
117,637,500
0
TSLA
2018-12-07T00:00:00
23.864668
25.299334
23.843332
24.6
172,668,000
23.2966
23.174367
23.129653
21.067667
20.663804
20.94558
20.81981
23.568133
23.52023
23.428012
22.99611
22.80173
21.924149
21.518968
21.324256
21.095874
23.617055
23.32001
23.25865
22.221314
21.422808
21.189303
20.971749
24.304121
24.219673
24.064066
23.504566
24.238312
24.064611
22.732236
21.051655
0.673392
0.682567
20.539474
30.530265
14.978531
23.483001
23.483001
19.911333
19.830999
55.05678
21.666668
25.299334
60.506531
75.693869
77.454293
-39.493469
1,007,496,000
0.010765
8
17.673672
23.174367
0.630776
24.435918
21.912816
0.970381
23.045499
24.98626
21.104737
25.299334
21.666668
23.483001
24.026667
23.561334
22.918667
24.669334
25.134667
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
1
0.058864
0
172,668,000
TSLA
2018-12-10T00:00:00
24.343332
24.398666
23.541332
24
99,202,500
23.558733
23.2202
23.185307
21.144507
20.70248
20.973113
20.824177
23.723173
23.669885
23.568831
23.118584
22.920315
22.019019
21.593294
21.38404
21.128187
23.80737
23.43134
23.35201
22.349771
21.519637
21.256585
21.006809
24.373795
24.34322
24.264823
23.711646
24.272261
24.218679
22.906226
21.132502
0.696528
0.68536
21.045056
28.630268
16.238564
23.833
23.483001
19.911333
19.830999
55.67301
21.666668
25.299334
73.683202
73.774481
66.562926
-26.316798
1,106,698,500
0.073896
9
17.679445
23.2202
0.681349
24.582898
21.857502
0.981238
23.169102
25.131578
21.206626
25.299334
21.666668
23.483001
24.335778
23.372222
22.879777
24.828224
25.791779
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
0
0.09823
99,202,500
0
TSLA
2018-12-11T00:00:00
24.450666
24.811333
24.015333
24.660667
94,632,000
23.697133
23.274367
23.239573
21.280493
20.743956
21.004133
20.82729
23.868671
23.811845
23.704498
23.239683
23.038034
22.114377
21.668488
21.444765
21.161246
23.969539
23.548527
23.449346
22.479424
21.618274
21.325447
21.042893
24.447333
24.440213
24.453515
23.934561
24.31773
24.368359
23.084429
21.216937
0.715279
0.691344
21.861312
29.990054
15.287301
23.925
23.483001
19.934
19.853666
56.899591
21.666668
25.299334
76.637895
70.275876
94.799775
-23.362105
1,201,330,500
0.069821
10
17.685032
23.274367
0.73464
24.743646
21.805088
0.972048
23.291156
25.235251
21.34706
25.299334
21.666668
23.483001
24.094444
23.790221
23.23711
24.647555
24.951778
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
0
0.131396
0
94,632,000
TSLA
2018-12-12T00:00:00
24.440001
24.794001
24.344
24.628
75,405,000
23.848333
23.3921
23.306773
21.355027
20.782871
21.03948
20.832493
23.982937
23.926055
23.817652
23.348803
23.145878
22.205578
21.741422
21.504077
21.193871
24.104606
23.65954
23.541686
22.603327
21.715538
21.393484
21.078841
24.528005
24.518
24.590635
24.15384
24.369118
24.510833
23.264378
21.304596
0.720968
0.697268
22.619264
28.957302
14.76086
23.925
23.483001
20.137834
19.899
60.559178
21.666668
25.299334
76.344285
75.555127
96.386776
-23.655715
1,125,925,500
0.096873
9
17.689469
23.3921
0.722637
24.837375
21.946826
0.909333
23.400569
25.219236
21.581903
25.299334
21.666668
23.483001
24.425777
24.040222
23.629778
24.836222
25.221777
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
1
0.059097
0
75,405,000
TSLA
2018-12-13T00:00:00
25.119333
25.162666
24.450001
24.676666
110,488,500
24.041133
23.518967
23.402053
21.456053
20.834
21.08854
20.843737
24.210216
24.143015
24.017911
23.50976
23.297682
22.319843
21.830315
21.575666
21.23293
24.335697
23.824038
23.681114
22.750946
21.829656
21.474274
21.121496
24.78118
24.720597
24.774868
24.399576
24.441497
24.654105
23.451809
21.397728
0.771401
0.712095
23.636501
30.197119
13.931171
23.925
23.483001
20.531667
19.899
71.120602
21.666668
25.299334
95.044953
82.675711
117.892884
-4.955047
1,236,414,000
0.142598
10
17.696614
23.518967
0.7923
25.103567
21.934366
0.88619
23.564261
25.336642
21.79188
25.299334
21.666668
23.483001
24.526
24.258
24.076
24.708001
24.976001
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
0
0.096985
110,488,500
0
TSLA
2018-12-14T00:00:00
24.380667
25.191334
24.288668
25
95,064,000
24.204733
23.591333
23.448853
21.5506
20.881867
21.13406
20.85533
24.244306
24.186224
24.073719
23.588933
23.380989
22.40066
21.897429
21.631211
21.264251
24.39743
23.906105
23.756392
22.865637
21.922989
21.539464
21.156689
24.831941
24.790218
24.834293
24.595547
24.507728
24.780682
23.636581
21.492553
0.743198
0.718316
24.290605
28.074418
14.208258
24.341667
23.483001
20.786334
19.899
72.130967
21.666668
25.299334
74.710944
82.033394
88.480806
-25.289056
1,141,350,000
0.089199
9
17.70214
23.591333
0.802033
25.195399
21.987268
0.890476
23.642014
25.422966
21.861062
25.299334
21.666668
23.483001
24.910667
24.658667
24.198001
25.371333
25.623332
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
1
0.028895
0
95,064,000
TSLA
2018-12-17T00:00:00
23.228001
24.379999
22.925333
24.133333
115,110,000
24.191
23.591267
23.440907
21.639387
20.920453
21.160513
20.859763
24.041045
24.012002
23.943609
23.556121
23.36922
22.433105
21.932444
21.66283
21.283791
24.219843
23.871502
23.739403
22.931418
21.984729
21.580928
21.180298
24.395353
24.461756
24.60033
24.646189
24.534053
24.869209
23.804544
21.583669
0.620682
0.698789
22.879027
25.020613
22.852663
24.112333
23.483001
20.946333
19.965
51.387295
22.366667
25.299334
29.370328
66.375408
-7.527653
-70.629672
1,026,240,000
0.021462
8
17.707666
23.591267
0.802065
25.195396
21.987138
0.893381
23.602584
25.389346
21.815822
25.299334
21.666668
23.483001
24.620223
24.049112
23.717557
24.951778
25.522889
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
1
-0.029467
0
115,110,000
TSLA
2018-12-18T00:00:00
22.468666
23.436666
22.246
23.369333
106,500,000
24.047933
23.533667
23.40496
21.739493
20.950569
21.180767
20.86099
23.726569
23.731395
23.716695
23.457262
23.299947
22.434499
21.946555
21.678787
21.29558
23.906691
23.764587
23.664615
22.963938
22.025472
21.606832
21.196307
23.513378
23.748824
24.065221
24.524001
24.505541
24.910008
23.947689
21.668035
0.457046
0.65044
21.686727
22.832378
25.843892
23.772667
23.483001
21.419833
20.178333
46.43116
22.246
25.299334
7.292548
37.124607
-79.728293
-92.707452
919,740,000
-0.050087
7
17.712067
23.533667
0.840296
25.214259
21.853074
0.923857
23.494592
25.342306
21.646878
25.299334
21.666668
23.483001
23.511111
22.642223
22.056445
24.096889
24.965777
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
1
-0.079218
0
106,500,000
TSLA
2018-12-19T00:00:00
22.198
23.134001
21.982668
22.506666
124,113,000
23.869733
23.465333
23.409467
21.849373
20.9784
21.204627
20.86258
23.420856
23.452596
23.483049
23.342783
23.215182
22.425225
21.953172
21.689069
21.30456
23.570339
23.637381
23.571772
22.981919
22.058299
21.626976
21.20961
22.542464
22.915767
23.388111
24.25274
24.423638
24.904049
24.064433
21.744749
0.302041
0.58076
20.85458
20.926528
25.595821
23.641001
23.483001
21.419833
20.178333
42.290969
21.982668
25.299334
6.492425
14.3851
-102.701437
-93.507575
795,627,000
-0.023165
6
17.716895
23.465333
0.891643
25.248619
21.682048
0.97719
23.371107
25.325488
21.416726
25.299334
21.666668
23.483001
22.717111
21.997555
21.526445
23.188222
23.907777
24.442024
23.911655
23.483001
23.054346
22.444058
21.666668
25.299334
1
-0.12136
0
124,113,000
TSLA
2018-12-20T00:00:00
21.025333
22.019333
20.791332
21.803333
136,078,500
23.551867
23.3583
23.3472
21.91948
21.001893
21.221433
20.85694
22.941751
23.011276
23.104939
23.132106
23.046732
22.370327
21.928755
21.675925
21.301781
23.053176
23.405
23.388377
22.949604
22.059534
21.623425
21.21123
21.518025
21.930376
22.532071
23.796166
24.264996
24.837314
24.143861
21.809474
0.083611
0.48133
21.152584
18.855651
31.443949
22.991333
23.045333
21.533834
20.178333
38.007989
20.791332
25.299334
5.190796
6.325256
-184.24393
-94.809204
659,548,500
-0.106408
5
17.720794
23.3583
1.044796
25.447893
21.268707
1.038048
23.1477
25.223795
21.071605
25.299334
20.791332
23.045333
22.438223
21.742445
21.28689
22.893778
23.589556
24.235445
23.577277
23.045333
22.513389
21.756045
20.791332
25.299334
1
-0.156785
0
136,078,500
TSLA
2018-12-21T00:00:00
21.318001
21.564667
20.829332
21.16
120,252,000
23.2972
23.2969
23.282587
22.003333
21.036587
21.235853
20.85383
22.617001
22.703408
22.830025
22.967187
22.913753
22.329059
21.912683
21.668838
21.301943
22.647018
23.210686
23.232285
22.926016
22.067853
21.625337
21.215818
20.86378
21.177131
21.747783
23.265805
24.055351
24.726089
24.192753
21.863902
-0.06513
0.372038
21.429302
17.860631
29.784639
22.991333
23.045333
21.551167
20.178333
35.03557
20.791332
25.299334
11.682972
7.788731
-160.445365
-88.317028
779,800,500
-0.054665
6
17.724536
23.2969
1.127829
25.552559
21.041241
1.027048
22.973443
25.027538
20.919348
25.299334
20.791332
23.045333
21.278666
20.537999
20.050666
21.766
22.506667
24.235445
23.577277
23.045333
22.513389
21.756045
20.791332
25.299334
0
-0.086289
120,252,000
0
TSLA
2018-12-24T00:00:00
19.692667
20.966667
19.68
20.9
83,398,500
22.832133
23.195433
23.14112
22.06088
21.049422
21.23222
20.843237
22.032134
22.156
22.347355
22.669504
22.665977
22.225671
21.854261
21.629706
21.28593
21.991649
22.867426
22.956138
22.835402
22.032486
21.594779
21.204264
20.113193
20.370544
20.831435
22.600292
23.763911
24.552112
24.196553
21.902253
-0.31058
0.235515
22.527752
15.853689
34.322249
22.435667
22.489667
21.551167
20.178333
23.482946
19.68
25.299334
0.225413
5.699727
-211.541621
-99.774587
696,402,000
-0.064409
5
17.725955
23.195433
1.34697
25.889374
20.501493
1.070143
22.660988
24.801274
20.520702
25.299334
19.68
22.489667
21.237333
20.91
20.501999
21.645334
21.972668
23.973171
23.152748
22.489667
21.826586
20.882538
19.68
25.299334
1
-0.125583
0
83,398,500
TSLA
2018-12-26T00:00:00
21.739332
21.798
19.606001
20
122,446,500
22.561
23.129067
23.065867
22.150627
21.105289
21.216587
20.836763
21.973574
22.080242
22.253813
22.584943
22.594696
22.206599
21.851237
21.631877
21.290441
21.792958
22.728749
22.848308
22.822792
22.050642
21.604821
21.21318
20.11179
20.216528
20.389202
22.035369
23.476508
24.365201
24.182432
21.933958
-0.336077
0.121196
22.482073
18.929855
29.538793
22.398667
22.452667
21.572166
20.178333
38.681208
19.606001
25.299334
37.470695
16.459693
-130.354026
-62.529305
818,848,500
-0.065043
6
17.730199
23.129067
1.385789
25.900645
20.357489
1.147286
22.573211
24.867783
20.27864
25.299334
19.606001
22.452667
20.113111
19.259556
18.826445
20.546223
21.399778
23.955707
23.12448
22.452667
21.780854
20.824374
19.606001
25.299334
0
-0.058552
122,446,500
0
TSLA
2018-12-27T00:00:00
21.075333
21.478001
20.1
21.322666
128,626,500
22.224533
23.036433
22.966293
22.226013
21.132516
21.195227
20.828193
21.793926
21.897531
22.072508
22.447705
22.477822
22.162236
21.830818
21.620856
21.288301
21.522836
22.533155
22.69519
22.780624
22.049854
21.602024
21.215554
20.37613
20.314232
20.209491
21.529309
23.186422
24.163184
24.146078
21.957236
-0.405192
0.015919
22.439657
17.019461
26.55775
22.398667
22.452667
21.625167
20.178333
34.868112
19.606001
25.299334
25.807938
21.168015
-122.382548
-74.192062
690,222,000
-0.05999
5
17.73391
23.036433
1.459877
25.956188
20.116679
1.185238
22.430556
24.801033
20.06008
25.299334
19.606001
22.452667
21.047778
20.297555
18.855778
22.489555
23.239777
23.955707
23.12448
22.452667
21.780854
20.824374
19.606001
25.299334
1
-0.100948
0
128,626,500
TSLA
2018-12-28T00:00:00
22.257999
22.416
21.227333
21.540001
149,085,000
21.9384
22.989767
22.929973
22.302387
21.180898
21.189813
20.830607
21.88674
21.963071
22.101045
22.430459
22.460913
22.165991
21.84206
21.633473
21.29795
21.528921
22.459019
22.640706
22.781878
22.079472
21.623069
21.229781
21.102688
20.881426
20.466204
21.194673
22.937981
23.975994
24.103699
21.977868
-0.360381
-0.059341
21.313003
21.341255
24.389921
21.993
22.452667
21.9405
20.484
42.815396
19.606001
25.191334
47.481477
36.920036
-56.231808
-52.518523
839,307,000
-0.032612
6
17.739721
22.989767
1.469551
25.928868
20.050665
1.177
22.414122
24.768122
20.060122
25.299334
19.606001
22.452667
20.884445
20.290888
19.506444
21.668889
22.262445
23.955707
23.12448
22.452667
21.780854
20.824374
19.606001
25.299334
0
-0.036691
149,085,000
0
TSLA
2018-12-31T00:00:00
22.186666
22.614
21.684
22.519333
94,534,500
21.719
22.961867
22.9156
22.383747
21.218462
21.158633
20.833007
21.946726
22.003725
22.114218
22.408296
22.439817
22.166802
21.851129
21.644427
21.306793
21.57406
22.382533
22.583528
22.77734
22.105939
21.642809
21.243274
21.832392
21.498115
20.882893
21.000697
22.72872
23.80522
24.057661
21.99616
-0.326856
-0.112844
20.056498
21.338327
22.988128
21.521334
22.452667
21.9405
20.484
39.99134
19.606001
25.191334
46.204329
39.831248
-42.523825
-53.795671
744,772,500
-0.016563
5
17.74334
22.961867
1.479711
25.921288
20.002445
1.18219
22.39246
24.756841
20.028079
25.299334
19.606001
22.452667
21.967111
21.518222
20.778444
22.706889
23.155778
23.955707
23.12448
22.452667
21.780854
20.824374
19.606001
25.299334
1
-0.081568
0
94,534,500
TSLA
2019-01-02T00:00:00
20.674667
21.008667
19.92
20.406668
174,879,000
21.463667
22.827333
22.873707
22.44536
21.236827
21.118487
20.829263
21.692314
21.762078
21.892749
22.250694
22.304036
22.108287
21.820169
21.625224
21.300503
21.384182
22.164705
22.411149
22.710317
22.091629
21.633225
21.241698
21.856491
21.697068
21.096649
20.813511
22.513308
23.625081
23.994084
22.007002
-0.41748
-0.173771
20.329764
18.541265
30.176041
21.370001
22.452667
21.9405
20.484
34.497481
19.606001
25.191334
19.133443
37.606416
-112.158027
-80.866557
569,893,500
-0.017063
4
17.747746
22.827333
1.561171
25.949675
19.704991
1.287238
22.228861
24.803337
19.654384
25.299334
19.606001
22.452667
22.161556
21.709111
21.231555
22.639111
23.091556
23.955707
23.12448
22.452667
21.780854
20.824374
19.606001
25.299334
1
-0.11953
174,879,000
0
TSLA
2019-01-03T00:00:00
20.024
20.626667
19.825333
20.466667
104,478,000
21.2192
22.633567
22.752
22.499173
21.241413
21.08376
20.824863
21.358651
21.446064
21.605249
22.048267
22.128649
22.02655
21.772902
21.593516
21.287801
21.122424
21.897721
22.19194
22.615362
22.059712
21.611552
21.233686
21.249215
21.31151
20.98988
20.582221
22.273286
23.428152
23.908908
22.009164
-0.53563
-0.246143
20.648522
17.609788
29.220013
21.110001
22.452667
21.860667
20.484
32.775115
19.606001
25.191334
7.483874
24.273882
-114.790501
-92.516126
465,415,500
-0.035749
3
17.749788
22.633567
1.658573
25.950713
19.316421
1.315762
22.018874
24.650398
19.38735
25.299334
19.606001
22.452667
20.534445
20.060223
19.445778
21.14889
21.623112
23.955707
23.12448
22.452667
21.780854
20.824374
19.606001
25.299334
1
-0.15139
0
104,478,000
TSLA
2019-01-04T00:00:00
21.179333
21.200001
20.181999
20.4
110,911,500
21.117333
22.493533
22.682053
22.574827
21.261724
21.05856
20.827243
21.322787
21.397567
21.539723
21.969273
22.055625
21.993326
21.757281
21.585315
21.286722
21.115176
21.759222
22.070966
22.563604
22.058079
21.613445
21.237213
20.758882
20.985752
20.941256
20.433158
22.048933
23.237925
23.817329
22.008681
-0.52993
-0.3029
20.299646
19.780162
27.183657
21.110001
22.452667
21.851501
20.484
35.182023
19.606001
25.191334
28.16899
18.262102
-73.749787
-71.83101
576,327,000
0.013738
4
17.753052
22.493533
1.65714
25.807814
19.179253
1.348143
21.938918
24.635204
19.242631
25.299334
19.606001
22.452667
20.158667
19.690666
19.357332
20.492001
20.960001
23.955707
23.12448
22.452667
21.780854
20.824374
19.606001
25.299334
0
-0.077874
110,911,500
0
TSLA
2019-01-07T00:00:00
22.330667
22.449333
21.183332
21.448
113,268,000
21.247867
22.399867
22.647627
22.629253
21.306169
21.04426
20.833387
21.524363
21.567222
21.661407
22.002127
22.076782
22.006555
21.77237
21.600074
21.29711
21.335782
21.743711
22.043936
22.554029
22.086209
21.638635
21.252172
20.972356
21.088913
21.148268
20.442382
21.866977
23.075273
23.732653
22.011373
-0.42758
-0.327836
18.923734
25.672521
25.1456
21.110001
22.452667
21.851501
20.484
42.522253
19.606001
24.379999
57.073054
30.908639
-18.431338
-42.926946
689,595,000
0.029014
5
17.757496
22.399867
1.607573
25.615012
19.184721
1.374381
21.976227
24.724989
19.227465
25.299334
19.606001
22.452667
20.853778
20.507554
19.835776
21.525556
21.871779
23.955707
23.12448
22.452667
21.780854
20.824374
19.606001
25.299334
0
-0.014628
113,268,000
0
TSLA
2019-01-08T00:00:00
22.356667
22.934
21.801332
22.797333
105,127,500
21.351733
22.324467
22.632107
22.69172
21.338462
21.036067
20.842137
21.690824
21.710757
21.76837
22.034358
22.098311
22.020285
21.787747
21.615056
21.307652
21.537382
21.739597
22.021555
22.543339
22.113853
21.664623
21.267329
21.636326
21.504749
21.500979
20.586381
21.72436
22.934524
23.654026
22.017994
-0.340445
-0.330358
18.050206
26.822339
23.456501
21.27
22.452667
22.010001
20.484
46.537011
19.606001
23.436666
71.806468
52.349504
3.444054
-28.193532
794,722,500
0.103022
6
17.761636
22.324467
1.570183
25.464833
19.1841
1.351334
22.012459
24.715127
19.309792
25.191334
19.606001
22.398667
21.987778
21.526222
20.721777
22.792223
23.253778
23.873195
23.057737
22.398667
21.739598
20.801262
19.606001
25.191334
0
0.039521
0
105,127,500
TSLA
2019-01-09T00:00:00
22.568666
22.9
22.098
22.366667
81,493,500
21.639333
22.235733
22.60024
22.72328
21.374196
21.03596
20.854467
21.866393
21.866741
21.891493
22.082931
22.134492
22.04179
21.808297
21.63394
21.3202
21.758642
21.762854
22.016675
22.538513
22.146227
21.694972
21.284509
22.380057
22.06661
21.871643
20.855907
21.620152
22.81688
23.582756
22.029652
-0.251386
-0.314564
17.239073
25.515409
22.313574
21.379666
22.452667
22.403834
20.484
50.415514
19.606001
23.134001
83.975784
70.951769
15.022262
-16.024216
876,216,000
0.07167
7
17.764988
22.235733
1.498602
25.232938
19.238528
1.323572
22.065431
24.712575
19.418288
25.191334
19.606001
22.398667
22.364
21.793999
21.231332
22.926667
23.496667
23.873195
23.057737
22.398667
21.739598
20.801262
19.606001
25.191334
0
0.08562
81,493,500
0
TSLA
2019-01-10T00:00:00
22.997999
23.025999
22.119333
22.293333
90,846,000
21.7652
22.1631
22.564187
22.74204
21.414969
21.042307
20.868063
22.092714
22.072424
22.061724
22.166119
22.200916
22.079289
21.839605
21.660951
21.336894
22.005673
21.835451
22.047272
22.549287
22.188959
21.733824
21.305837
22.958886
22.669875
22.29433
21.223781
21.56443
22.725734
23.520958
22.047988
-0.144496
-0.28055
16.598806
24.864784
21.064022
21.425666
22.452667
22.658501
20.484
53.280837
19.606001
23.025999
99.18129
84.987847
29.130469
-0.81871
967,062,000
0.105847
8
17.769053
22.1631
1.418672
25.000444
19.325756
1.306096
22.154247
24.766439
19.542056
25.191334
19.606001
22.398667
22.522222
22.144444
21.720222
22.946444
23.324222
23.873195
23.057737
22.398667
21.739598
20.801262
19.606001
25.191334
0
0.124607
90,846,000
0
TSLA
2019-01-11T00:00:00
23.150667
23.227333
22.584667
22.806
75,586,500
21.972733
22.098633
22.531013
22.758587
21.457262
21.070147
20.890757
22.304305
22.268468
22.229254
22.255624
22.273974
22.121303
21.874107
21.69045
21.354942
22.257576
21.929505
22.092386
22.565311
22.234635
21.775574
21.32855
23.320378
23.142466
22.761553
21.633837
21.557419
22.661395
23.469686
22.07331
-0.046926
-0.233825
16.189894
25.129739
20.200507
21.526333
22.452667
22.74
20.484
59.511878
19.606001
23.227333
97.882937
93.680004
46.89403
-2.117063
1,042,648,500
0.150786
9
17.772529
22.098633
1.336686
24.772006
19.425261
1.251524
22.249145
24.752193
19.746097
25.191334
19.606001
22.398667
22.714444
22.402889
21.807778
23.309554
23.62111
23.873195
23.057737
22.398667
21.739598
20.801262
19.606001
25.191334
0
0.157318
75,586,500
0
TSLA
2019-01-14T00:00:00
22.293333
22.833332
22.266666
22.825333
78,709,500
21.976267
21.957333
22.454587
22.764587
21.48696
21.087453
20.916297
22.30211
22.272989
22.239112
22.259052
22.275463
22.12805
21.885139
21.702388
21.364279
22.315867
21.948048
22.074102
22.547066
22.256637
21.799795
21.342506
23.237301
23.196107
23.01787
21.962397
21.563417
22.606141
23.418362
22.10145
-0.038338
-0.194728
15.446083
23.691056
21.103481
21.526333
22.452667
23.077
20.548333
54.155065
19.606001
23.227333
74.208386
90.424204
27.767453
-25.791614
963,939,000
0.076793
8
17.775568
21.957333
1.134665
24.226664
19.688003
1.262143
22.253353
24.777639
19.729067
25.191334
19.606001
22.398667
22.987556
22.747779
22.34489
23.390444
23.630222
23.873195
23.057737
22.398667
21.739598
20.801262
19.606001
25.191334
1
0.084499
0
78,709,500
TSLA
2019-01-15T00:00:00
22.962
23.253332
22.299999
22.333332
90,849,000
22.0538
21.8864
22.41848
22.774067
21.517938
21.102473
20.942397
22.434088
22.398264
22.350326
22.322956
22.328274
22.160754
21.913477
21.727331
21.380177
22.495091
22.04373
22.113134
22.554808
22.295454
21.836915
21.362861
23.104588
23.151125
23.164322
22.267009
21.592974
22.568337
23.374855
22.134657
0.022168
-0.151349
15.168501
24.949817
19.779175
21.539332
22.452667
23.077
20.548333
65.163883
19.606001
23.253332
92.012454
88.034593
51.850722
-7.987546
1,054,788,000
0.127255
9
17.779588
21.8864
1.013021
23.912442
19.860358
1.213714
22.320843
24.748272
19.893415
24.379999
19.606001
21.993
22.464444
22.095556
21.897778
22.662221
23.031109
23.253336
22.556332
21.993
21.429668
20.627637
19.606001
24.379999
0
0.121816
90,849,000
0
TSLA
2019-01-16T00:00:00
23.07
23.466667
22.9
22.985332
70,375,500
22.293333
21.8785
22.367547
22.776427
21.552187
21.118747
20.973587
22.56127
22.520398
22.461045
22.390869
22.385329
22.19641
21.943912
21.753919
21.396991
22.679854
22.156454
22.163251
22.566413
22.336298
21.875876
21.384031
23.019341
23.102161
23.234771
22.543244
21.641362
22.543216
23.340105
22.172331
0.077936
-0.105492
15.115957
25.436904
19.020428
21.824333
22.398667
23.483001
20.908667
57.525265
19.825333
23.466667
89.106536
85.109125
65.564464
-10.893464
1,125,163,500
0.147958
10
17.782763
21.8785
1.00257
23.88364
19.87336
1.097619
22.392191
24.58743
20.196953
23.466667
19.606001
21.536334
22.838444
22.423555
21.885111
23.376888
23.791777
22.55555
21.991893
21.536334
21.080775
20.432183
19.606001
23.466667
0
0.153114
70,375,500
0
TSLA
2019-01-17T00:00:00
23.153999
23.433332
22.943333
23.080667
55,150,500
22.606333
21.912767
22.31568
22.777627
21.625556
21.136887
21.00018
22.679816
22.635598
22.567653
22.460245
22.444458
22.233963
21.975757
21.781643
21.414474
22.836339
22.27793
22.223748
22.58122
22.37845
21.916178
21.405727
23.067632
23.112134
23.297082
22.798295
21.708216
22.527772
23.313058
22.214322
0.127441
-0.058905
15.067167
24.559576
18.364407
22.325
22.398667
23.658
20.908667
62.580697
19.825333
23.466667
91.413372
90.844121
64.791708
-8.586628
1,180,314,000
0.179489
11
17.785288
21.912767
1.034991
23.982748
19.842785
1.015524
22.464745
24.495793
20.433696
23.466667
19.606001
21.536334
23.145555
22.824444
22.578888
23.391111
23.712223
22.55555
21.991893
21.536334
21.080775
20.432183
19.606001
23.466667
0
0.179107
55,150,500
0
TSLA
2019-01-18T00:00:00
20.150667
21.808666
19.982
21.533333
362,262,000
22.503467
21.8104
22.144107
22.72544
21.618053
21.12318
21.005287
22.173986
22.183792
22.195809
22.250283
22.268012
22.152265
21.927728
21.749346
21.401898
22.389854
22.110111
22.057208
22.478202
22.339638
21.896649
21.397274
22.277254
22.415517
22.777658
22.804675
21.704466
22.467119
23.258879
22.248061
-0.074807
-0.062086
15.766785
19.798974
32.901194
21.724334
22.398667
23.704
20.908667
39.549036
19.825333
23.466667
8.934487
63.151465
-53.696878
-91.065513
818,052,000
0.068594
10
17.79257
21.8104
1.104226
24.018851
19.601949
1.146333
22.244356
24.537023
19.951689
23.466667
19.606001
21.536334
23.176888
22.920444
22.686888
23.410444
23.666888
22.55555
21.991893
21.536334
21.080775
20.432183
19.606001
23.466667
1
0.100436
0
362,262,000
TSLA
2019-01-22T00:00:00
19.927999
20.533333
19.700001
20.321333
181,000,500
22.2632
21.755533
21.936453
22.669253
21.616187
21.109613
21.00302
21.724789
21.773648
21.846915
22.039166
22.088011
22.065039
21.875104
21.71328
21.387233
21.921588
21.930835
21.886738
22.368498
22.295163
21.872982
21.386555
21.041141
21.385124
21.91272
22.605887
21.637857
22.362812
23.177367
22.273301
-0.250173
-0.099703
16.599001
18.769616
32.950003
21.583334
22.398667
23.704
20.908667
38.964168
19.700001
23.466667
6.053064
35.466974
-80.938058
-93.946936
637,051,500
0.068251
9
17.795849
21.755533
1.170557
24.096647
19.41442
1.139429
22.023751
24.302608
19.744894
23.466667
19.606001
21.536334
20.647111
19.485556
18.820445
21.312222
22.473777
22.55555
21.991893
21.536334
21.080775
20.432183
19.606001
23.466667
1
0.03267
0
181,000,500
TSLA
2019-01-23T00:00:00
19.172667
19.633333
18.779333
19.5
187,950,000
21.9448
21.648267
21.728133
22.588493
21.609778
21.093433
20.999117
21.214365
21.300742
21.435493
21.778576
21.863754
21.951612
21.803987
21.662971
21.365197
21.359673
21.684847
21.674139
22.231377
22.230859
21.834627
21.368342
19.643874
20.161903
20.842128
22.184017
21.504239
22.208921
23.063973
22.287722
-0.444973
-0.168757
17.925602
17.424832
36.331807
21.123
21.985333
23.704
20.908667
42.075269
18.779333
23.466667
8.39141
7.792987
-116.955071
-91.60859
449,101,500
0.044271
8
17.798041
21.648267
1.303507
24.255281
19.041252
1.059571
21.752219
23.871362
19.633076
23.466667
18.779333
21.123
20.053778
19.574223
19.220446
20.407555
20.88711
22.360456
21.676106
21.123
20.569895
19.782423
18.779333
23.466667
1
-0.025433
0
187,950,000
TSLA
2019-01-24T00:00:00
19.434
19.578667
18.618668
18.868668
120,183,000
21.631333
21.635333
21.576373
22.50864
21.618382
21.084433
20.999733
20.858292
20.961335
21.127571
21.565432
21.67685
21.852883
21.741619
21.618833
21.345981
20.903163
21.473965
21.497668
22.107672
22.173602
21.801766
21.352769
18.751299
19.239759
19.939806
21.637138
21.33126
22.020093
22.926005
22.292827
-0.571675
-0.249341
19.248581
16.36926
35.144721
21.042667
21.499333
23.912334
20.908667
46.753722
18.618668
23.466667
16.817914
10.420796
-117.366301
-83.182086
569,284,500
0.109965
9
17.799705
21.635333
1.325038
24.285408
18.985258
1.067476
21.531436
23.666388
19.396484
23.466667
18.618668
21.042667
19.195111
18.756889
18.341111
19.610889
20.049111
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
0
0.025016
120,183,000
0
TSLA
2019-01-25T00:00:00
19.802668
19.901333
19.303333
19.625999
108,744,000
21.3118
21.5385
21.469733
22.437347
21.649573
21.08036
20.99718
20.647167
20.750668
20.923739
21.405181
21.532682
21.772482
21.690594
21.582869
21.330625
20.570679
21.299425
21.361229
22.001555
22.12582
21.776385
21.340858
18.605262
18.79649
19.313072
21.072506
21.142072
21.812443
22.771673
22.290262
-0.635019
-0.326476
20.079143
17.837129
33.772278
21.042667
21.042667
23.797667
20.908667
41.707505
18.618668
23.466667
24.422445
16.543923
-91.881889
-75.577555
678,028,500
0.093249
10
17.801546
21.5385
1.386383
24.311265
18.765735
1.02619
21.366792
23.419172
19.314411
23.466667
18.618668
21.042667
19.210445
18.842223
18.250446
19.802222
20.170444
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
0
0.068025
108,744,000
0
TSLA
2019-01-28T00:00:00
19.758667
19.830667
19.183332
19.527332
96,349,500
20.9726
21.472667
21.37216
22.390813
21.690302
21.07684
20.995663
20.469467
20.570304
20.744497
21.255498
21.396219
21.693509
21.639753
21.546746
21.314984
20.288291
21.129917
21.229608
21.896509
22.076059
21.750213
21.328535
18.882425
18.83479
18.956758
20.553659
20.947283
21.591509
22.604592
22.280245
-0.680921
-0.397365
20.929816
17.060457
33.108926
21.042667
21.042667
23.627834
20.908667
32.122335
18.618668
23.466667
23.514841
21.585067
-93.826816
-76.485159
581,679,000
0.10323
9
17.803139
21.472667
1.439768
24.352202
18.593132
0.981714
21.213637
23.177065
19.250209
23.466667
18.618668
21.042667
19.669111
19.43689
19.071112
20.034889
20.267111
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
1
0.004457
96,349,500
0
TSLA
2019-01-29T00:00:00
19.830667
19.903999
19.453333
19.684668
69,325,500
20.726333
21.3513
21.324373
22.335787
21.721111
21.082513
20.99679
20.341707
20.435825
20.603908
21.125968
21.275792
21.620456
21.592146
21.512765
21.300214
20.080667
20.973537
21.111032
21.796111
22.027122
21.725536
21.316943
19.307225
19.109405
18.840766
20.104213
20.76107
21.366771
22.429349
22.263795
-0.70338
-0.458568
21.62095
17.035527
32.062237
21.042667
21.042667
23.562001
20.908667
32.553655
18.618668
23.466667
25
24.312429
-79.287112
-75
651,004,500
0.080273
10
17.804326
21.3513
1.472029
24.295357
18.407243
0.933
21.081926
22.947925
19.215926
23.466667
18.618668
21.042667
19.590889
19.35111
18.943554
19.998446
20.238224
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
0
0.050084
69,325,500
0
TSLA
2019-01-30T00:00:00
20.584667
20.6
19.899332
20.030001
168,754,500
20.4886
21.2712
21.29504
22.288813
21.767236
21.1012
20.9996
20.390299
20.462887
20.600948
21.076759
21.222629
21.579837
21.565633
21.494386
21.293095
20.054909
20.900524
21.054131
21.72744
21.997215
21.715678
21.312842
19.859347
19.620646
19.081882
19.795755
20.615014
21.159746
22.256883
22.244575
-0.652813
-0.497417
21.360314
21.068921
30.301171
21.026
21.042667
23.018333
20.908667
37.251551
18.618668
23.466667
40.552801
29.689214
-42.776496
-59.447199
819,759,000
0.140673
11
17.808282
21.2712
1.46776
24.20672
18.33568
0.930666
21.034568
22.8959
19.173235
23.466667
18.618668
21.042667
19.729333
19.554667
19.278667
20.005334
20.18
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
0
0.088845
168,754,500
0
TSLA
2019-01-31T00:00:00
20.468
20.770666
19.6
20.066668
188,538,000
20.2284
21.260867
21.326053
22.233587
21.815938
21.11858
21.00487
20.405839
20.463817
20.580495
21.021417
21.164581
21.536236
21.536748
21.474062
21.284885
20.051164
20.824029
20.990513
21.656035
21.963025
21.703139
21.307552
20.320981
20.103368
19.479663
19.59894
20.499836
20.974556
22.088615
22.222592
-0.615062
-0.520946
21.369537
19.329129
29.910436
20.213667
21.042667
23.018333
20.908667
33.062588
18.618668
23.466667
38.146307
34.566369
-48.81096
-61.853693
631,221,000
0.149435
10
17.812502
21.260867
1.472899
24.206665
18.315068
0.949524
20.980609
22.879656
19.081562
23.466667
18.618668
21.042667
20.361333
20.122666
19.660665
20.823334
21.062002
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
1
0.021542
188,538,000
0
TSLA
2019-02-01T00:00:00
20.813999
21.073334
20.233334
20.361334
109,251,000
19.9944
21.300367
21.28904
22.177453
21.863431
21.151227
21.013043
20.487471
20.527486
20.616418
21.002561
21.137613
21.507913
21.517729
21.460991
21.280199
20.157637
20.78147
20.951124
21.600365
21.936658
21.697108
21.305653
20.713452
20.536991
19.960285
19.519171
20.417452
20.817046
21.931162
22.199855
-0.550875
-0.526932
20.990978
20.330995
28.116342
19.846001
21.042667
22.462667
20.908667
34.75158
18.618668
23.466667
45.283246
41.327451
-29.898635
-54.716754
740,472,000
0.187474
11
17.81526
21.300367
1.448372
24.197111
18.403622
0.963619
20.964741
22.891979
19.037504
23.466667
18.618668
21.042667
20.279556
19.788445
19.10889
20.959111
21.450221
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
0
0.06389
109,251,000
0
TSLA
2019-02-04T00:00:00
20.859333
21.02
20.125334
20.865334
110,281,500
20.065267
21.284367
21.2804
22.123347
21.910809
21.169487
21.019557
20.561844
20.587822
20.65379
20.98954
21.116207
21.482478
21.500402
21.449077
21.276011
20.314897
20.739467
20.91807
21.548674
21.910234
21.691328
21.304124
20.967081
20.839094
20.385426
19.540981
20.360571
20.685886
21.787649
22.177057
-0.490691
-0.519684
20.740498
19.022262
27.083516
19.846001
21.042667
22.425667
20.950666
39.532847
18.618668
23.466667
46.218351
43.215968
-33.160698
-53.781649
850,753,500
0.173019
12
17.818081
21.284367
1.451544
24.187454
18.38128
0.964381
20.954702
22.883464
19.025941
23.466667
18.618668
21.042667
20.706889
20.340444
19.866889
21.180444
21.546889
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
0
0.099777
0
110,281,500
TSLA
2019-02-05T00:00:00
21.423332
21.496
20.816668
20.832666
101,142,000
20.2148
21.239
21.247013
22.088493
21.950596
21.197427
21.026647
20.734141
20.739733
20.772181
21.028976
21.139832
21.480159
21.498374
21.448568
21.277477
20.561818
20.752702
20.929065
21.521222
21.897406
21.696354
21.308141
21.243491
21.156282
20.825976
19.689025
20.337486
20.587334
21.663307
22.156764
-0.392956
-0.494338
19.88633
21.574875
25.729186
20.057334
21.042667
22.425667
21.05
38.594575
18.618668
23.466667
57.851998
49.784531
4.109066
-42.148002
951,895,500
0.168764
13
17.821142
21.239
1.431157
24.101314
18.376686
0.944333
20.999334
22.888
19.110668
23.466667
18.618668
21.042667
20.668222
20.316444
19.773556
21.211111
21.562889
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
0
0.129963
101,142,000
0
TSLA
2019-02-06T00:00:00
21.148001
21.615999
21.041332
21.306
75,577,500
20.412333
21.178567
21.205467
22.060533
21.990987
21.215213
21.03564
20.816913
20.813963
20.829999
21.039796
21.14046
21.467133
21.489154
21.442616
21.276189
20.731491
20.744035
20.921448
21.48434
21.876285
21.695376
21.309349
21.401375
21.334765
21.160808
19.911655
20.333527
20.511906
21.55333
22.138206
-0.333868
-0.462244
18.94
21.544664
24.608157
20.399666
21.042667
22.222834
21.069333
36.097987
18.618668
23.433332
52.53394
52.201429
8.870619
-47.46606
876,318,000
0.152048
12
17.823251
21.178567
1.406789
23.992145
18.364988
0.944904
21.013493
22.903301
19.123684
23.466667
18.618668
21.042667
21.245333
20.994666
20.566001
21.673999
21.924666
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
1
0.055121
0
75,577,500
TSLA
2019-02-07T00:00:00
20.500668
20.98
20.200001
20.886667
97,809,000
20.519
21.075167
21.198507
22.036107
22.029742
21.227247
21.043687
20.753664
20.757001
20.779333
20.990785
21.091245
21.429232
21.463141
21.423963
21.268472
20.747552
20.679473
20.867233
21.423169
21.837066
21.681226
21.304026
21.247358
21.253765
21.256289
20.123302
20.325045
20.445212
21.448315
22.11931
-0.335409
-0.436877
18.92526
19.996815
29.216204
20.399666
21.042667
21.987
21.069333
32.254331
18.618668
21.808666
58.99689
56.460942
-28.331413
-41.00311
778,509,000
0.136038
11
17.825446
21.075167
1.374876
23.824919
18.325415
0.977619
20.964652
22.91989
19.009415
23.466667
18.618668
21.042667
21.268444
20.920889
20.693777
21.495556
21.843111
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
1
-0.009144
0
97,809,000
TSLA
2019-02-08T00:00:00
20.386667
20.496668
19.9
20.455334
87,663,000
20.5774
20.9446
21.213013
21.982507
22.070453
21.234313
21.051133
20.680265
20.689667
20.718923
20.935865
21.037047
21.388347
21.434813
21.403423
21.259698
20.723491
20.613902
20.804784
21.358485
21.793827
21.664581
21.297488
20.888973
20.981852
21.137446
20.298256
20.305604
20.384336
21.345504
22.100355
-0.341887
-0.417879
19.186681
19.062324
30.184883
20.534666
21.042667
21.911334
21.069333
52.572675
18.618668
21.615999
58.985787
56.838872
-38.974156
-41.014213
690,846,000
0.123942
10
17.827327
20.9446
1.304873
23.554347
18.334854
0.793952
20.909606
22.49751
19.321701
23.466667
18.618668
21.042667
20.560223
20.140446
19.780224
20.920444
21.340221
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
1
-0.064045
0
87,663,000
TSLA
2019-02-11T00:00:00
20.856001
21.24
20.700001
20.773333
106,945,500
20.687134
20.829867
21.20008
21.941067
22.116578
21.246313
21.06185
20.715412
20.71991
20.740012
20.928604
21.02312
21.367471
21.419581
21.392583
21.255681
20.774146
20.605464
20.777321
21.314309
21.761868
21.65709
21.295547
20.64784
20.785261
21.015383
20.462118
20.28811
20.336542
21.249342
22.08313
-0.305627
-0.395429
18.446418
23.602797
28.170779
20.608
21.042667
21.781334
21.069333
59.600017
18.618668
21.615999
74.64417
64.208949
8.306737
-25.35583
797,791,500
0.080731
11
17.830037
20.829867
1.197124
23.224116
18.435618
0.795381
20.904501
22.495262
19.313739
23.466667
18.618668
21.042667
20.261112
20.025555
19.664443
20.622224
20.85778
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
0
-0.010665
106,945,500
0
TSLA
2019-02-12T00:00:00
20.787333
21.212667
20.641333
21.08
82,764,000
20.7828
20.754567
21.138347
21.892987
22.132284
21.264213
21.070627
20.729796
20.732168
20.747292
20.915762
21.004983
21.344721
21.402943
21.380598
21.251021
20.792364
20.601413
20.745571
21.269064
21.726888
21.648001
21.292815
20.585892
20.6739
20.914965
20.595583
20.269075
20.299284
21.157858
22.067092
-0.279213
-0.372186
17.820589
22.519356
27.349014
20.608
21.042667
21.781334
21.069333
69.469441
18.618668
21.615999
72.353186
68.661048
10.231381
-27.646814
715,027,500
0.093079
10
17.832084
20.754567
1.146521
23.047609
18.461524
0.754143
20.893342
22.401628
19.385056
23.466667
18.618668
21.042667
20.932
20.624001
20.392001
21.164
21.471999
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
1
-0.064972
0
82,764,000
TSLA
2019-02-13T00:00:00
20.544666
20.85
20.371332
20.823334
77,124,000
20.7788
20.6337
21.065867
21.848987
22.149769
21.270313
21.075323
20.69277
20.698077
20.716119
20.882026
20.969574
21.313346
21.380357
21.364045
21.243993
20.749067
20.581422
20.699904
21.216189
21.685109
21.633753
21.287582
20.586161
20.599699
20.795428
20.684414
20.243275
20.266325
21.067493
22.050787
-0.274695
-0.352687
17.528148
21.623781
28.504609
20.757999
21.042667
21.781334
21.069333
63.452837
19.183332
21.615999
55.960556
67.652637
-1.337267
-44.039444
637,903,500
0.070568
9
17.833833
20.6337
1.022248
22.678196
18.589204
0.719762
20.860135
22.299659
19.42061
23.466667
18.618668
21.042667
20.880444
20.548221
20.309109
21.119556
21.451779
22.322539
21.614731
21.042667
20.470603
19.65614
18.618668
23.466667
1
-0.111079
0
77,124,000
TSLA
2019-02-14T00:00:00
20.251333
20.451332
20.066668
20.225332
78,012,000
20.757133
20.492767
20.973173
21.786707
22.139911
21.27394
21.078613
20.604483
20.616851
20.644613
20.82469
20.914325
21.271698
21.350645
21.342011
21.234116
20.653164
20.545006
20.637247
21.153536
21.63515
21.613575
21.279383
20.487735
20.486943
20.607399
20.716182
20.20552
20.232008
20.975115
22.032775
-0.291424
-0.340435
17.57442
20.736897
29.949663
20.757999
21.042667
21.861334
21.386333
55.535438
19.183332
21.615999
43.90247
57.405404
-14.819242
-56.09753
559,891,500
0.080508
8
17.835408
20.492767
0.848163
22.189093
18.79644
0.711191
20.802154
22.224535
19.379772
23.433332
18.618668
21.026
20.588666
20.327332
20.109998
20.806
21.067334
22.297072
21.59413
21.026
20.45787
19.649006
18.618668
23.433332
1
-0.149945
78,012,000
0
TSLA
2019-02-15T00:00:00
20.525333
20.533333
20.26
20.299999
58,573,500
20.728267
20.361333
20.874267
21.719227
22.119449
21.279793
21.081267
20.588653
20.600211
20.626263
20.797476
20.884402
21.242429
21.328927
21.325839
21.227063
20.611018
20.548108
20.602798
21.10407
21.592661
21.598751
21.273877
20.406266
20.431851
20.476814
20.719056
20.170618
20.200791
20.88409
22.014058
-0.279352
-0.328218
17.493057
20.948737
29.189053
20.757999
21.042667
21.916167
22.174001
58.950809
19.453333
21.615999
49.568465
49.810497
8.580165
-50.431535
618,465,000
0.105869
9
17.836723
20.361333
0.573156
21.507645
19.215022
0.685095
20.77579
22.14598
19.405599
21.808666
18.618668
20.213667
20.256444
20.061556
19.87178
20.446221
20.641109
21.055827
20.590087
20.213667
19.837247
19.301327
18.618668
21.808666
0
-0.082427
58,573,500
0
TSLA
2019-02-19T00:00:00
20.375999
20.769333
20.364668
20.437332
62,526,000
20.679933
20.3726
20.76328
21.647147
22.093484
21.283767
21.082763
20.546122
20.559446
20.587761
20.75916
20.845294
21.208451
21.30385
21.30703
21.218595
20.54697
20.549505
20.56447
21.051395
21.546781
21.580854
21.26686
20.338491
20.372322
20.395142
20.686794
20.138901
20.170543
20.793422
21.99387
-0.278623
-0.318299
17.054409
22.360037
28.086746
20.757999
21.042667
21.939167
22.452667
56.253809
19.6
21.615999
38.492039
43.987658
14.781771
-61.507961
555,939,000
0.229489
8
17.838048
20.3726
0.571007
21.514615
19.230585
0.681809
20.737714
22.101333
19.374096
21.615999
18.618668
20.117333
20.439555
20.345778
20.166223
20.619111
20.712888
20.908629
20.471019
20.117333
19.763648
19.260097
18.618668
21.615999
1
-0.124286
0
62,526,000
TSLA
2019-02-20T00:00:00
20.170668
20.42
19.933332
20.294001
107,131,500
20.554667
20.384733
20.678373
21.56648
22.069182
21.284813
21.0888
20.471031
20.488759
20.523592
20.70566
20.7934
21.167754
21.274029
21.284528
21.208168
20.454376
20.530273
20.518884
20.993493
21.49618
21.558812
21.257784
20.258143
20.285601
20.31329
20.616737
20.107215
20.137134
20.701781
21.971293
-0.291257
-0.312891
17.148155
21.317387
30.909899
20.57
21.042667
21.9895
22.452667
44.568832
19.6
21.615999
28.306924
38.789143
-13.413836
-71.693076
448,807,500
0.275449
7
17.840131
20.384733
0.563593
21.511919
19.257548
0.661619
20.68371
22.006948
19.360472
21.615999
18.618668
20.117333
20.503333
20.237334
20.098668
20.641999
20.907998
20.908629
20.471019
20.117333
19.763648
19.260097
18.618668
21.615999
1
-0.159454
0
107,131,500
TSLA
2019-02-21T00:00:00
19.415333
20.216
19.366667
20.120667
133,638,000
20.3814
20.396867
20.536507
21.477493
22.028213
21.27258
21.087847
20.259892
20.29359
20.353091
20.588358
20.687395
21.099032
21.225116
21.247514
21.190328
20.247224
20.437949
20.421727
20.909135
21.426342
21.521793
21.241133
19.951185
20.014686
20.077811
20.469321
20.055425
20.087609
20.602884
21.943527
-0.358091
-0.321931
17.822287
19.599695
33.795284
20.303333
21.042667
21.9895
22.452667
38.172271
19.366667
21.615999
2.163575
22.987513
-68.347223
-97.836425
315,169,500
0.232052
6
17.841884
20.396867
0.538164
21.473195
19.320539
0.638667
20.562912
21.840246
19.285579
21.615999
18.618668
20.117333
20.174667
19.929333
19.687999
20.416001
20.661334
20.908629
20.471019
20.117333
19.763648
19.260097
18.618668
21.615999
1
-0.188726
0
133,638,000
TSLA
2019-02-22T00:00:00
19.647333
19.766666
19.473333
19.632668
86,109,000
20.296067
20.407533
20.3996
21.383573
21.984151
21.26404
21.08516
20.13738
20.176089
20.244513
20.50281
20.60739
21.042102
21.183595
21.215827
21.174975
20.113757
20.366565
20.353329
20.837364
21.363687
21.48961
21.226799
19.641294
19.749902
19.832616
20.291532
19.998309
20.027988
20.501501
21.911912
-0.387865
-0.335118
18.448266
18.920536
32.624227
20.303333
21.042667
21.996
22.452667
36.546749
19.366667
21.615999
12.477762
14.316087
-84.190921
-87.522238
401,278,500
0.202142
7
17.843178
20.407533
0.519879
21.447291
19.367776
0.603762
20.475714
21.683238
19.26819
21.615999
19.183332
20.399666
19.666
19.116
18.816667
19.965333
20.515333
21.04189
20.686721
20.399666
20.112611
19.703923
19.183332
21.615999
0
-0.112809
86,109,000
0
TSLA
2019-02-25T00:00:00
19.917999
20.193333
19.799999
19.860666
99,397,500
20.2492
20.4133
20.27016
21.29292
21.941804
21.286707
21.084093
20.093504
20.129164
20.19428
20.449646
20.55436
20.99802
21.15029
21.190128
21.162468
20.045018
20.319943
20.316283
20.77989
21.309315
21.462956
21.215186
19.519595
19.609301
19.687273
20.124759
19.949637
19.966319
20.401882
21.87794
-0.385181
-0.34513
18.298813
22.16685
30.835943
20.289667
21.026
22.1115
22.452667
39.681373
19.366667
21.615999
24.510938
13.050758
-53.485673
-75.489062
500,676,000
0.146691
8
17.844892
20.4133
0.513416
21.440131
19.386469
0.578857
20.422598
21.580313
19.264884
21.615999
19.183332
20.399666
19.629111
19.491556
19.335778
19.784889
19.922444
21.04189
20.686721
20.399666
20.112611
19.703923
19.183332
21.615999
0
-0.047336
99,397,500
0
TSLA
2019-02-26T00:00:00
19.857332
20.134001
19.251333
19.481333
128,737,500
20.149333
20.418233
20.258427
21.201267
21.903102
21.278147
21.081097
20.046269
20.07974
20.142442
20.395799
20.500742
20.953287
21.116265
21.163736
21.149482
19.973769
20.266993
20.284527
20.723593
21.25446
21.434651
21.202979
19.56931
19.59423
19.634884
19.976952
19.910981
19.903932
20.304312
21.841549
-0.383528
-0.35281
18.761392
20.235749
33.564788
20.050667
20.213667
22.361834
22.452667
30.704784
19.251333
21.615999
25.627255
20.871985
-93.871341
-74.372745
371,938,500
0.131102
7
17.847044
20.418233
0.507231
21.432696
19.403771
0.593381
20.368764
21.555526
19.182001
21.615999
19.251333
20.433666
19.970444
19.747555
19.57711
20.140888
20.363777
21.057938
20.712697
20.433666
20.154636
19.757372
19.251333
21.615999
1
-0.091121
128,737,500
0
TSLA
2019-02-27T00:00:00
20.982668
21.086666
20.036667
20.118668
167,758,500
20.168867
20.475833
20.300613
21.118533
21.879707
21.287293
21.084337
20.233549
20.243908
20.271707
20.449151
20.537814
20.954439
21.112749
21.16015
21.147822
20.125285
20.320749
20.340238
20.71502
21.230238
21.4288
21.202
20.042674
19.924524
19.828198
19.942086
19.912163
19.861665
20.222125
21.807713
-0.288092
-0.339866
17.77921
26.852822
29.685889
20.169
20.117333
22.061501
22.452667
48.315682
19.251333
21.24
87.060081
45.732758
44.077468
-12.939919
539,697,000
0.166284
8
17.851407
20.475833
0.502383
21.480599
19.471068
0.640143
20.427231
21.707517
19.146945
21.615999
19.251333
20.433666
19.747555
19.36111
18.864888
20.243778
20.630223
21.057938
20.712697
20.433666
20.154636
19.757372
19.251333
21.615999
0
-0.028101
167,758,500
0
TSLA
2019-02-28T00:00:00
21.325333
21.333332
20.720667
21.261333
157,810,500
20.246933
20.512867
20.38672
21.057427
21.854569
21.304013
21.09061
20.451906
20.440531
20.433804
20.528804
20.598392
20.968984
21.118344
21.163421
21.149588
20.335551
20.401654
20.419062
20.72313
21.21565
21.429553
21.204398
20.711763
20.491575
20.211423
20.022799
19.95559
19.84259
20.158912
21.777813
-0.182702
-0.308433
16.549906
27.635895
27.952172
20.292333
20.117333
21.991001
22.452667
58.957254
19.251333
21.333332
99.615782
70.767706
112.464991
-0.384218
697,507,500
0.163516
9
17.855948
20.512867
0.536939
21.586744
19.438989
0.616191
20.512764
21.745145
19.280383
21.615999
19.251333
20.433666
20.702
20.317334
19.652001
21.367334
21.752
21.057938
20.712697
20.433666
20.154636
19.757372
19.251333
21.615999
0
0.025922
157,810,500
0
TSLA
2019-03-01T00:00:00
19.652666
20.475332
19.459999
20.462667
343,671,000
20.187066
20.4721
20.395467
20.98592
21.804249
21.312653
21.09155
20.292058
20.297283
20.313629
20.449155
20.525644
20.917364
21.079773
21.133505
21.134693
20.227503
20.31973
20.362597
20.668041
21.157705
21.396853
21.19009
20.810007
20.652806
20.359457
20.053484
19.983218
19.814918
20.095828
21.744945
-0.231481
-0.293043
16.749646
23.1944
34.321597
20.292333
20.117333
21.554167
22.039333
44.044135
19.251333
21.333332
19.276325
68.650729
-108.42794
-80.723675
353,836,500
0.018416
8
17.861048
20.4721
0.570432
21.612963
19.331237
0.706524
20.43085
21.843898
19.017803
21.615999
19.251333
20.433666
21.126444
20.919556
20.513779
21.532221
21.739109
21.057938
20.712697
20.433666
20.154636
19.757372
19.251333
21.615999
1
-0.028018
0
343,671,000
TSLA
2019-03-04T00:00:00
19.024
19.933332
18.851999
19.874666
256,452,000
20.036933
20.3826
20.36432
20.917027
21.746338
21.32826
21.091943
20.038446
20.065777
20.115224
20.319595
20.410133
20.843114
21.025674
21.091733
21.113691
20.016036
20.181816
20.257099
20.591103
21.08454
21.351534
21.169517
20.281689
20.315585
20.198053
19.991975
19.976872
19.770236
20.026721
21.706812
-0.317211
-0.297877
17.449707
21.079438
36.319011
20.092666
20.233999
21.271
21.959001
35.509384
18.851999
21.333332
6.931794
41.9413
-187.744458
-93.068206
97,384,500
-0.072266
7
17.863506
20.3826
0.648981
21.680561
19.084638
0.72281
20.296864
21.742483
18.851245
21.615999
18.851999
20.233999
19.862666
19.249999
18.847333
20.265333
20.877999
20.963695
20.560151
20.233999
19.907847
19.443495
18.851999
21.615999
1
-0.073997
0
256,452,000
TSLA
2019-03-05T00:00:00
18.436001
18.933332
18.006666
18.799999
281,470,500
19.842933
20.261433
20.311413
20.841787
21.69768
21.34558
21.08863
19.717957
19.769454
19.856882
20.148359
20.258276
20.748718
20.957525
21.039144
21.087048
19.724958
19.996425
20.108767
20.493808
20.997426
21.294261
21.14309
19.311551
19.601059
19.755056
19.815694
19.921084
19.701892
19.946805
21.66155
-0.427669
-0.323835
18.71866
19.296687
40.274826
19.669999
19.811333
21.042667
21.959001
32.813576
18.006666
21.333332
12.905854
13.037991
-263.2667
-87.094146
-184,086,000
-0.102747
6
17.864831
20.261433
0.770191
21.801815
18.721051
0.754667
20.119639
21.628972
18.610306
21.615999
18.006666
19.811333
19.269777
18.606222
18.188444
19.687555
20.35111
20.764197
20.237234
19.811333
19.385431
18.779063
18.006666
21.615999
1
-0.112939
0
281,470,500
TSLA
2019-03-06T00:00:00
18.416
18.767332
18.292667
18.431999
155,032,500
19.667467
20.111067
20.254827
20.7896
21.642133
21.35454
21.085863
19.457566
19.523372
19.635208
19.990872
20.116563
20.657238
20.890642
20.987201
21.06047
19.465515
19.82067
19.962966
20.398679
20.911066
21.23625
21.116497
18.441492
18.841673
19.238675
19.554826
19.821378
19.613279
19.85791
21.609675
-0.510932
-0.361254
19.896974
18.510097
38.633104
19.669999
19.811333
21.042667
21.959001
33.917604
18.006666
21.333332
12.304638
10.714095
-203.571552
-87.695362
-339,118,500
-0.158883
5
17.865532
20.111067
0.823155
21.757377
18.464756
0.754381
19.957388
21.466149
18.448627
21.615999
18.006666
19.811333
18.458666
17.984001
17.532
18.910667
19.385333
20.764197
20.237234
19.811333
19.385431
18.779063
18.006666
21.615999
1
-0.145669
0
155,032,500
TSLA
2019-03-07T00:00:00
18.439333
18.98
18.283333
18.589333
141,637,500
19.569867
19.975633
20.169013
20.732027
21.582213
21.36768
21.085787
19.253919
19.326274
19.451227
19.849823
19.987545
20.570262
20.826134
20.936748
21.034389
19.242218
19.661457
19.823313
20.306512
20.826782
21.178523
21.090163
17.975161
18.259086
18.754828
19.261139
19.686508
19.509154
19.76176
21.551861
-0.568483
-0.4027
20.669756
19.237447
36.294639
19.669999
19.811333
21.042667
21.959001
35.727785
18.006666
21.333332
13.006018
12.738837
-158.560636
-86.993982
-197,481,000
-0.166332
6
17.866199
19.975633
0.865318
21.706269
18.244998
0.77
19.812811
21.352811
18.272812
21.333332
18.006666
19.669999
18.492
18.216668
18.017335
18.691332
18.966665
20.548239
20.062546
19.669999
19.277453
18.718573
18.006666
21.333332
0
-0.072926
0
141,637,500
TSLA
2019-03-08T00:00:00
18.942667
19.039333
18.392668
18.460667
132,294,000
19.4994
19.897733
20.108
20.717027
21.525058
21.388953
21.08567
19.191669
19.256527
19.372987
19.767354
19.90717
20.506435
20.776569
20.897261
21.013576
19.128182
19.563079
19.728978
20.236341
20.75732
21.130503
21.068838
18.035425
18.113347
18.446595
19.021893
19.540063
19.40315
19.664496
21.490568
-0.566942
-0.435548
21.294918
18.663349
34.223832
19.669999
19.811333
21.034334
21.959001
37.968784
18.006666
21.333332
28.136304
17.815653
-117.665577
-71.863696
-65,187,000
-0.122291
7
17.867366
19.897733
0.885459
21.668651
18.126816
0.796047
19.72994
21.322035
18.137846
21.333332
18.006666
19.669999
18.567555
18.155111
17.870888
18.851777
19.264222
20.548239
20.062546
19.669999
19.277453
18.718573
18.006666
21.333332
0
-0.010365
132,294,000
0
TSLA
2019-03-11T00:00:00
19.394667
19.418667
18.700001
18.901333
110,884,500
19.447067
19.848133
20.051227
20.670133
21.468711
21.41038
21.090973
19.232268
19.281643
19.376323
19.733474
19.867747
20.462836
20.740203
20.867507
20.997467
19.109139
19.515168
19.674107
20.184484
20.701257
21.091012
21.052013
18.496803
18.375415
18.392006
18.878268
19.405711
19.305734
19.570881
21.427955
-0.523217
-0.453082
21.285606
20.844302
32.03622
19.669999
19.811333
20.628167
21.959001
42.86822
18.006666
21.333332
41.723471
27.621931
-71.970551
-58.276529
45,697,500
-0.103874
8
17.868752
19.848133
0.884413
21.616958
18.079308
0.818476
19.69801
21.334962
18.061058
21.333332
18.006666
19.669999
18.791556
18.543779
18.14489
19.190444
19.438222
20.548239
20.062546
19.669999
19.277453
18.718573
18.006666
21.333332
0
0.043176
110,884,500
0