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
2019-03-12T00:00:00
18.890667
19.204666
18.737333
19.099333
112,561,500
19.3504
19.749867
19.97248
20.62644
21.406391
21.426227
21.092403
19.163948
19.210557
19.301606
19.656855
19.792587
20.401182
20.691531
20.828361
20.976504
19.007976
19.423981
19.584833
20.114701
20.633414
21.041117
21.030119
18.880874
18.688017
18.452851
18.771271
19.278142
19.212037
19.475852
21.362239
-0.523202
-0.467106
21.276958
19.609623
30.138606
19.669999
19.811333
20.444334
21.959001
41.084691
18.006666
21.333332
26.573176
32.144317
-80.921193
-73.426824
-66,864,000
-0.101335
7
17.869693
19.749867
0.875676
21.501218
17.998516
0.830666
19.62112
21.282453
17.959787
21.333332
18.006666
19.669999
19.171111
18.923556
18.452445
19.642222
19.889778
20.548239
20.062546
19.669999
19.277453
18.718573
18.006666
21.333332
1
-0.011263
0
112,561,500
TSLA
2019-03-13T00:00:00
19.264
19.466
18.846666
18.926666
102,670,500
19.178533
19.6737
19.886107
20.56656
21.354364
21.434473
21.096107
19.183958
19.220274
19.295821
19.621141
19.751926
20.356587
20.653965
20.797384
20.959464
18.992267
19.377708
19.530334
20.061272
20.577035
20.9983
21.011926
19.182395
19.001092
18.633909
18.716525
19.172473
19.134455
19.384164
21.295224
-0.487446
-0.471174
20.849133
20.890147
28.429906
19.240999
19.811333
20.444334
21.959001
48.886712
18.006666
21.333332
37.795613
35.364087
-46.8981
-62.204387
35,806,500
-0.073349
8
17.870863
19.6737
0.846449
21.366598
17.980802
0.814238
19.587108
21.215584
17.958633
21.333332
18.006666
19.669999
18.944222
18.683778
18.476889
19.151111
19.411555
20.548239
20.062546
19.669999
19.277453
18.718573
18.006666
21.333332
0
0.042249
102,670,500
0
TSLA
2019-03-14T00:00:00
19.330667
19.692667
19.219334
19.496668
106,551,000
18.979067
19.613
19.813413
20.50944
21.311493
21.446593
21.09981
19.2133
19.240345
19.301182
19.594734
19.719522
20.316355
20.619141
20.76834
20.943257
19.019928
19.345038
19.487608
20.012805
20.52378
20.956641
20.994359
19.342003
19.241893
18.868232
18.700879
19.090548
19.075078
19.298373
21.227231
-0.448559
-0.466651
20.094941
22.093752
27.162434
18.969999
19.811333
20.550001
21.959001
47.612353
18.006666
21.333332
39.799648
34.722812
-19.518251
-60.200352
142,357,500
-0.085039
9
17.872133
19.613
0.823933
21.260866
17.965134
0.822952
19.562685
21.20859
17.916781
21.333332
18.006666
19.669999
19.192222
18.918444
18.572889
19.537778
19.811555
20.548239
20.062546
19.669999
19.277453
18.718573
18.006666
21.333332
0
0.08779
0
106,551,000
TSLA
2019-03-15T00:00:00
18.362
18.914667
18.293333
18.900667
221,782,500
18.85
19.518533
19.727867
20.463187
21.266693
21.454273
21.097033
19.04304
19.080646
19.156692
19.482667
19.615097
20.239713
20.559743
20.72069
20.917573
18.907733
19.225895
19.375961
19.928592
20.446162
20.89556
20.967117
19.125482
19.150113
18.923314
18.632782
19.001041
19.014328
19.210295
21.154519
-0.490253
-0.471371
20.420846
19.99036
33.075005
18.849667
19.669999
20.721167
21.959001
39.385122
18.006666
21.333332
10.681365
29.425542
-90.969896
-89.318635
-79,425,000
-0.138104
8
17.873018
19.518533
0.854631
21.227796
17.809271
0.858047
19.448334
21.164429
17.732239
21.333332
18.006666
19.669999
19.414223
19.135778
18.940889
19.609112
19.887556
20.548239
20.062546
19.669999
19.277453
18.718573
18.006666
21.333332
1
0.026289
0
221,782,500
TSLA
2019-03-18T00:00:00
17.966
18.536667
17.82
18.4
154,215,000
18.7442
19.390567
19.63104
20.422027
21.198684
21.4606
21.089623
18.827632
18.877983
18.973509
19.344788
19.488243
20.150548
20.491486
20.666142
20.888204
18.747006
19.078035
19.240433
19.830663
20.359302
20.826485
20.935963
18.63563
18.762391
18.760592
18.507286
18.893393
18.944155
19.116941
21.075987
-0.548922
-0.486881
21.159475
18.668051
35.255979
18.756333
19.576666
20.721167
21.959001
37.662004
17.82
21.333332
4.155596
18.212203
-109.120126
-95.844404
-233,640,000
-0.181639
7
17.873135
19.390567
0.886943
21.164454
17.61668
0.84619
19.30716
20.99954
17.614779
21.333332
17.82
19.576666
18.523333
18.131999
17.901999
18.753333
19.144667
20.504186
19.991239
19.576666
19.162093
18.571853
17.82
21.333332
1
-0.026426
0
154,215,000
TSLA
2019-03-19T00:00:00
17.831333
18.219999
17.563999
17.833332
177,009,000
18.683733
19.263333
19.510053
20.355067
21.130729
21.464947
21.08387
18.628372
18.687683
18.797789
19.207202
19.360789
20.059598
20.421482
20.610007
20.857788
18.58103
18.929537
19.101994
19.729067
20.270687
20.754618
20.903542
18.06637
18.277505
18.458676
18.356366
18.766564
18.861758
19.017816
20.991654
-0.599375
-0.50938
22.068206
17.525307
35.486663
18.628333
19.448666
20.788667
21.959001
26.390952
17.563999
21.333332
7.092342
7.309768
-109.400157
-92.907658
-410,649,000
-0.166819
6
17.873075
19.263333
0.920042
21.103417
17.423249
0.805238
19.166605
20.777081
17.556129
21.333332
17.563999
19.448666
18.107555
17.678444
17.390888
18.395111
18.824223
20.44377
19.893447
19.448666
19.003884
18.370636
17.563999
21.333332
1
-0.071365
0
177,009,000
TSLA
2019-03-20T00:00:00
18.24
18.331333
17.753332
17.979334
103,623,000
18.666133
19.1668
19.40816
20.273253
21.064711
21.451253
21.077797
18.550698
18.606286
18.711976
19.119274
19.274574
19.988242
20.364075
20.563076
20.83174
18.500351
18.832076
19.004297
19.646123
20.194615
20.690758
20.875245
17.780081
17.969128
18.219146
18.228839
18.638291
18.774737
18.918137
20.904063
-0.599473
-0.527399
22.714372
17.620637
33.538594
18.628333
19.448666
20.825334
21.959001
27.111773
17.563999
20.475332
23.219624
11.489187
-78.861818
-76.780376
-307,026,000
-0.143837
7
17.873384
19.1668
0.921116
21.009033
17.324567
0.802762
19.078357
20.68388
17.472833
21.333332
17.563999
19.448666
17.871777
17.523555
17.215777
18.179555
18.527777
20.44377
19.893447
19.448666
19.003884
18.370636
17.563999
21.333332
0
-0.009432
103,623,000
0
TSLA
2019-03-21T00:00:00
18.268
18.43
17.896667
18.173332
89,206,500
18.649
19.109433
19.317093
20.19148
21.005022
21.4416
21.070223
18.494158
18.544779
18.643672
19.041886
19.197145
19.920781
20.308915
20.517629
20.80623
18.427963
18.746476
18.916593
19.567486
20.121018
20.627723
20.847287
17.797572
17.861329
18.072102
18.133719
18.514441
18.684462
18.818771
20.814329
-0.590484
-0.540016
23.133215
17.66613
31.803706
18.628333
19.448666
20.825334
21.959001
36.412405
17.563999
19.933332
29.71302
20.008329
-66.02733
-70.28698
-217,819,500
-0.096872
8
17.87367
19.109433
0.94035
20.990133
17.228733
0.707619
19.00118
20.416418
17.585942
21.333332
17.563999
19.448666
18.108222
17.88511
17.530221
18.463111
18.686223
20.44377
19.893447
19.448666
19.003884
18.370636
17.563999
21.333332
0
0.043569
89,206,500
0
TSLA
2019-03-22T00:00:00
17.635332
18.186666
17.6
18.172001
131,184,000
18.518266
19.008833
19.212453
20.092813
20.928622
21.408047
21.061357
18.322393
18.379425
18.488542
18.914017
19.077006
19.831156
20.238558
20.460554
20.774679
18.24366
18.606086
18.787227
19.467245
20.032341
20.552352
20.813109
17.790459
17.773145
17.879036
18.024665
18.379156
18.581781
18.713517
20.720438
-0.627182
-0.557449
23.822858
16.513902
32.626004
18.628333
19.448666
20.900333
21.959001
36.383831
17.563999
19.692667
3.35106
18.761235
-85.618516
-96.64894
-349,003,500
-0.136906
7
17.873416
19.008833
0.986278
20.981389
17.036277
0.678095
18.871099
20.227289
17.514909
21.333332
17.563999
19.448666
18.198222
17.966445
17.66489
18.499777
18.731555
20.44377
19.893447
19.448666
19.003884
18.370636
17.563999
21.333332
1
-0.011333
0
131,184,000
TSLA
2019-03-25T00:00:00
17.361334
17.545334
16.964001
17.313999
153,225,000
18.314933
18.881
19.085893
19.98008
20.841449
21.36106
21.041663
18.130181
18.194318
18.315126
18.772864
18.945031
19.7343
20.162841
20.399183
20.740715
18.033309
18.449181
18.644833
19.360128
19.938465
20.472219
20.776292
17.627817
17.623523
17.630954
17.88335
18.231318
18.46463
18.601337
20.621915
-0.670644
-0.580088
25.038327
15.425049
36.721331
18.328334
19.148666
20.900333
21.959001
38.771243
16.964001
19.692667
14.561441
15.875174
-106.115053
-85.438559
-502,228,500
-0.104884
6
17.872781
18.881
1.02708
20.93516
16.826839
0.653381
18.727312
20.034073
17.420551
21.333332
16.964001
19.148666
17.807333
17.427999
17.220667
18.014666
18.393999
20.30217
19.664247
19.148666
18.633085
17.899038
16.964001
21.333332
1
-0.058218
153,225,000
0
TSLA
2019-03-26T00:00:00
17.851334
18.017332
17.628668
17.629333
110,263,500
18.211
18.7807
18.984907
19.874093
20.759733
21.31634
21.025557
18.074412
18.131957
18.243773
18.689089
18.8609
19.660458
20.102012
20.34873
20.711965
17.949018
18.351117
18.549867
19.276648
19.859778
20.402719
20.744548
17.533763
17.566578
17.505354
17.753563
18.093754
18.346522
18.490162
20.521256
-0.657964
-0.595663
25.288009
19.092671
34.338715
18.328334
19.148666
20.900333
21.959001
44.627679
16.964001
19.692667
32.518924
16.810475
-62.628466
-67.481076
-391,965,000
-0.115445
7
17.872762
18.7807
1.024663
20.830027
16.731373
0.666333
18.643885
19.976552
17.311219
21.333332
16.964001
19.148666
17.290223
17.035112
16.70889
17.616445
17.871556
20.30217
19.664247
19.148666
18.633085
17.899038
16.964001
21.333332
0
0.001986
110,263,500
0
TSLA
2019-03-27T00:00:00
18.322001
18.358
17.878668
17.916668
131,688,000
18.1168
18.647667
18.91096
19.794667
20.681307
21.279627
21.01128
18.123929
18.16651
18.255808
18.655717
18.819447
19.60797
20.05517
20.308597
20.688185
17.9692
18.307432
18.498874
19.215781
19.795627
20.343425
20.717647
17.69919
17.696739
17.585398
17.672818
17.981634
18.239431
18.386501
20.420707
-0.602986
-0.597128
24.936
21.557905
32.580403
17.939334
19.148666
20.900333
21.959001
48.971249
16.964001
19.692667
49.767896
32.282754
-30.824405
-50.232104
-260,277,000
-0.123886
8
17.87324
18.647667
0.887236
20.422138
16.873195
0.652762
18.61323
19.918753
17.307707
21.333332
16.964001
19.148666
17.832445
17.647557
17.44378
18.036221
18.221109
20.30217
19.664247
19.148666
18.633085
17.899038
16.964001
21.333332
0
0.053451
131,688,000
0
TSLA
2019-03-28T00:00:00
18.574667
18.688667
18.34
18.477333
101,611,500
18.0412
18.510133
18.877333
19.70692
20.610773
21.240493
20.993453
18.214077
18.240721
18.304863
18.648349
18.800617
19.567448
20.016209
20.274262
20.667155
18.052449
18.300479
18.473005
19.167938
19.740189
20.289862
20.693402
18.092393
17.989873
17.818066
17.662584
17.899549
18.148174
18.294021
20.321465
-0.532884
-0.584279
24.073259
24.191376
31.33012
17.826334
19.148666
20.806334
21.959001
46.625091
16.964001
19.692667
59.027602
47.104807
0.218322
-40.972398
-158,665,500
-0.164144
9
17.873815
18.510133
0.624655
19.759443
17.260824
0.632762
18.609557
19.87508
17.344034
20.475332
16.964001
18.719666
18.186223
18.014446
17.706891
18.493778
18.665555
19.646658
19.134004
18.719666
18.305329
17.715426
16.964001
20.475332
0
0.097186
101,611,500
0
TSLA
2019-03-29T00:00:00
18.657333
18.677334
18.299999
18.58
89,869,500
18.070733
18.460367
18.837733
19.618667
20.53496
21.197547
20.972483
18.302728
18.316468
18.359089
18.649166
18.789596
19.531757
19.980449
20.242244
20.647156
18.164473
18.314498
18.456082
19.126778
19.688783
20.23871
20.670157
18.513077
18.341652
18.093569
17.721727
17.84418
18.073033
18.214472
20.224119
-0.465294
-0.560482
23.322279
23.204498
30.484479
17.826334
19.148666
20.673
21.959001
42.74659
16.964001
19.692667
62.057155
56.950884
5.479164
-37.942845
-68,796,000
-0.076158
10
17.874383
18.460367
0.565706
19.591778
17.328956
0.608381
18.614107
19.830869
17.397345
19.933332
16.964001
18.448667
18.534445
18.380222
18.185778
18.728889
18.883112
19.23257
18.799048
18.448667
18.098285
17.599438
16.964001
19.933332
0
0.134094
89,869,500
0
TSLA
2019-04-01T00:00:00
19.278667
19.280001
18.752001
18.841333
121,656,000
18.202
18.4731
18.81216
19.54116
20.466
21.159393
20.95395
18.497916
18.491414
18.500563
18.706393
18.827216
19.521832
19.961981
20.223163
20.63354
18.384097
18.392432
18.49
19.113445
19.655723
20.200712
20.653303
18.97346
18.789498
18.466821
17.881327
17.829713
18.02345
18.154198
20.131485
-0.357471
-0.51988
21.68737
28.178449
28.423848
18.122001
19.148666
20.673
21.959001
53.730773
16.964001
19.692667
84.827769
68.637508
45.622019
-15.172231
52,860,000
0.028534
11
17.87576
18.4731
0.5817
19.6365
17.3097
0.605905
18.677399
19.889208
17.465589
19.692667
16.964001
18.328334
18.544889
18.412444
18.167554
18.789778
18.922223
19.048702
18.650316
18.328334
18.006351
17.547935
16.964001
19.692667
0
0.16498
121,656,000
0
TSLA
2019-04-02T00:00:00
19.058666
19.296
18.925333
19.219999
82,183,500
18.324733
18.504233
18.780213
19.51932
20.394249
21.12238
20.930003
18.610066
18.594551
18.586425
18.738418
18.84502
19.503669
19.93821
20.200104
20.617869
18.539855
18.4482
18.508962
19.094523
19.618688
20.159114
20.634445
19.261921
19.122481
18.824773
18.089554
17.843713
17.993031
18.10931
20.042692
-0.286471
-0.473198
20.145612
27.187342
27.243275
18.13
19.148666
20.657834
21.905001
47.965651
16.964001
19.692667
76.765177
74.550034
45.590168
-23.234823
-29,323,500
0.029831
10
17.876543
18.504233
0.596095
19.696423
17.312044
0.588143
18.71371
19.889995
17.537424
19.692667
16.964001
18.328334
19.103556
18.927112
18.575556
19.455112
19.631556
19.048702
18.650316
18.328334
18.006351
17.547935
16.964001
19.692667
1
0.090562
0
82,183,500
TSLA
2019-04-03T00:00:00
19.454
19.744667
19.144667
19.154667
118,791,000
18.446133
18.556133
18.719067
19.50984
20.318711
21.089547
20.907883
18.778853
18.750814
18.719898
18.803471
18.891865
19.501721
19.925467
20.185329
20.606288
18.745176
18.538654
18.560792
19.091962
19.593944
20.126077
20.619758
19.497472
19.397548
19.185503
18.34751
17.890833
17.986409
18.081744
19.959436
-0.196042
-0.417767
19.346185
30.109072
25.160444
18.354334
19.148666
20.132167
21.905001
51.147212
16.964001
19.744667
89.546873
83.713273
71.698496
-10.453127
89,467,500
0.061619
11
17.878052
18.556133
0.632108
19.820349
17.291917
0.603333
18.784214
19.99088
17.577547
19.744667
16.964001
18.354334
19.093333
18.890666
18.722666
19.261333
19.463999
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
0
0.126482
118,791,000
0
TSLA
2019-04-04T00:00:00
17.851999
18.08
17.372667
17.459333
355,810,500
18.404533
18.526767
18.580133
19.483427
20.231662
21.03596
20.873533
18.593482
18.587393
18.586375
18.716973
18.811875
19.437026
19.870902
20.139125
20.578882
18.637152
18.471594
18.494094
19.026948
19.529031
20.061967
20.589351
19.149469
19.181086
19.1673
18.499004
17.917282
17.970593
18.052078
19.875391
-0.250755
-0.384364
19.487289
24.091068
37.148307
18.354334
19.148666
20.143167
21.905001
45.75613
16.964001
19.744667
31.93474
66.082264
-59.804974
-68.06526
-266,343,000
0.132336
10
17.877977
18.526767
0.651176
19.829118
17.224415
0.677905
18.695431
20.051241
17.339622
19.744667
16.964001
18.354334
19.447778
19.150889
18.847778
19.750889
20.047778
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
1
0.056561
355,810,500
0
TSLA
2019-04-05T00:00:00
18.330667
18.406668
17.740667
17.990667
195,574,500
18.474067
18.496167
18.527253
19.46136
20.166364
20.985
20.84767
18.540919
18.540716
18.547036
18.681855
18.774859
19.393639
19.83037
20.103314
20.556512
18.623721
18.452918
18.474905
18.981742
19.479005
20.008397
20.564049
18.67578
18.832034
18.996055
18.591287
17.940505
17.953348
18.025082
19.792715
-0.252579
-0.358007
19.165246
25.69933
34.754528
18.558667
18.719666
20.204833
21.905001
52.993332
16.964001
19.744667
49.148895
56.876836
-26.426418
-50.851105
-70,768,500
0.15032
11
17.878686
18.496167
0.644953
19.786072
17.206261
0.674286
18.660692
20.009263
17.312121
19.744667
16.964001
18.354334
17.768222
17.456444
17.06089
18.163777
18.475555
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
0
0.096496
195,574,500
0
TSLA
2019-04-08T00:00:00
18.213333
18.743999
18.029333
18.512667
156,156,000
18.559267
18.4371
18.494827
19.429573
20.109627
20.93346
20.817997
18.475402
18.481192
18.495697
18.639262
18.731665
19.347353
19.787816
20.065888
20.533197
18.576315
18.425981
18.450757
18.9328
19.427609
19.953512
20.537837
18.23837
18.438662
18.738977
18.622396
17.957242
17.931805
17.998033
19.710938
-0.260489
-0.338504
18.41494
27.189529
32.345858
18.558667
18.448667
20.204833
21.905001
53.144548
16.964001
19.744667
44.929246
42.004294
-8.449695
-55.070754
-226,924,500
0.084249
10
17.879105
18.4371
0.611565
19.660231
17.213969
0.678476
18.618086
19.975038
17.261134
19.744667
16.964001
18.354334
18.159334
17.912001
17.493334
18.578001
18.825335
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
1
0.030158
0
156,156,000
TSLA
2019-04-09T00:00:00
18.153999
18.333332
17.974001
18.110001
88,560,000
18.589533
18.400267
18.483547
19.39748
20.055707
20.894147
20.79293
18.411122
18.421702
18.443128
18.595147
18.687229
19.300555
19.744821
20.028029
20.509523
18.50263
18.399019
18.424539
18.882778
19.376145
19.898473
20.511329
17.994143
18.162922
18.500791
18.609222
17.966568
17.905375
17.968909
19.629795
-0.268452
-0.324493
17.780943
26.206096
31.732886
18.558667
18.354334
20.163332
21.499333
49.248861
16.964001
19.744667
42.795448
45.62453
-21.499857
-57.204552
-315,484,500
0.098894
9
17.879299
18.400267
0.604959
19.610184
17.19035
0.662857
18.573888
19.899601
17.248174
19.744667
16.964001
18.354334
18.328889
17.913778
17.614222
18.628444
19.043555
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
1
-0.026712
88,560,000
0
TSLA
2019-04-10T00:00:00
18.403999
18.558666
18.192667
18.449333
105,919,500
18.597733
18.357267
18.483067
19.368947
20.020756
20.852367
20.77374
18.409697
18.418484
18.437108
18.57777
18.665442
19.265396
19.709536
19.99587
20.488573
18.468897
18.399375
18.41842
18.843817
19.332679
19.849163
20.487559
18.023676
18.053659
18.321874
18.585649
17.976113
17.879444
17.939737
19.550298
-0.251688
-0.309932
16.875715
27.444836
30.39938
18.558667
18.354334
19.740666
20.736667
51.143494
16.964001
19.744667
51.786099
46.503598
4.076779
-48.213901
-209,565,000
0.091874
10
17.879743
18.357267
0.569881
19.497028
17.217505
0.653666
18.557708
19.86504
17.250375
19.744667
16.964001
18.354334
18.153777
17.974223
17.794446
18.333554
18.513109
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
0
0.024798
0
105,919,500
TSLA
2019-04-11T00:00:00
17.894667
18.033333
17.706667
17.886667
147,538,500
18.529733
18.285467
18.46128
19.315147
19.975111
20.80198
20.75221
18.306691
18.323244
18.353656
18.51567
18.606152
19.211642
19.661777
19.954262
20.462763
18.341066
18.355317
18.373159
18.786003
19.27673
19.790595
20.458911
18.00232
17.995573
18.125013
18.524775
17.972965
17.845839
17.904731
19.470405
-0.276316
-0.303209
16.617317
25.459381
33.242103
18.558667
18.354334
19.740666
20.736667
52.226683
16.964001
19.744667
33.469171
42.683573
-37.013958
-66.530829
-357,103,500
0.118301
9
17.879761
18.285467
0.529841
19.345149
17.225784
0.655762
18.494561
19.806084
17.183038
19.744667
16.964001
18.354334
18.385111
18.211555
18.019112
18.577555
18.75111
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
1
-0.031285
147,538,500
0
TSLA
2019-04-12T00:00:00
17.846666
18.129999
17.788668
18.014668
101,190,000
18.448667
18.2597
18.41744
19.26272
19.950498
20.748153
20.727443
18.214686
18.236594
18.275657
18.454851
18.54773
19.158113
19.614011
19.912528
20.436732
18.216873
18.313527
18.325881
18.728415
19.220718
19.732074
20.43
17.929471
17.922895
17.942298
18.425301
17.959256
17.807147
17.864234
19.389898
-0.296292
-0.301825
16.231227
25.564476
32.020991
18.558667
18.354334
19.740666
20.736667
54.335385
17.372667
19.744667
19.983098
35.079456
-31.556992
-80.016902
-458,293,500
0.162579
8
17.879734
18.2597
0.538385
19.33647
17.182929
0.63219
18.432857
19.697237
17.168476
19.744667
16.964001
18.354334
17.878222
17.723111
17.551556
18.049777
18.204888
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
1
-0.079079
0
101,190,000
TSLA
2019-04-15T00:00:00
17.758667
17.925333
17.242001
17.908667
150,579,000
18.296667
18.249333
18.352
19.201613
19.897422
20.689533
20.701403
18.123482
18.149698
18.19612
18.391562
18.487033
19.103233
19.565186
19.869877
20.410085
18.091418
18.265809
18.275206
18.669433
19.163038
19.672876
20.40046
17.794829
17.822429
17.805339
18.294254
17.93875
17.764831
17.818327
19.308344
-0.315585
-0.304577
16.501321
23.68843
35.541938
18.493334
18.354334
19.740666
20.736667
49.108175
17.242001
19.744667
20.644637
24.698969
-60.681053
-79.355363
-608,872,500
0.224939
7
17.879589
18.249333
0.546276
19.341886
17.15678
0.634143
18.368648
19.636933
17.100363
19.744667
16.964001
18.354334
17.921778
17.713556
17.580446
18.054888
18.263109
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
1
-0.119548
0
150,579,000
TSLA
2019-04-16T00:00:00
18.224001
18.333332
17.648001
17.716667
109,093,500
18.2132
18.268967
18.325333
19.148907
19.859404
20.636127
20.67588
18.143586
18.163207
18.20041
18.376329
18.466799
19.068753
19.529891
19.837285
20.388333
18.078206
18.263397
18.26536
18.631095
19.119001
19.624054
20.37581
17.828023
17.846753
17.796974
18.182121
17.925773
17.730434
17.773904
19.227682
-0.289985
-0.301659
16.119591
26.320867
32.931734
17.993
18.354334
19.740666
20.736667
49.055882
17.242001
19.744667
39.238163
26.621966
-18.218433
-60.761837
-499,779,000
0.271201
8
17.879888
18.268967
0.537448
19.343862
17.194071
0.646904
18.354872
19.648681
17.061063
19.744667
16.964001
18.354334
17.642
17.358667
16.958668
18.042
18.325333
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
0
-0.053552
109,093,500
0
TSLA
2019-04-17T00:00:00
18.082001
18.319332
17.902666
18.316668
76,897,500
18.076
18.261067
18.278053
19.08208
19.803724
20.585287
20.651973
18.131269
18.148443
18.182193
18.349572
18.4372
19.030057
19.491789
19.802527
20.365384
18.054352
18.245591
18.246642
18.589255
19.072227
19.573477
20.35
17.93086
17.911786
17.839247
18.081191
17.91634
17.700173
17.730587
19.14742
-0.27795
-0.296917
15.765126
25.113305
31.420875
17.993
18.354334
19.740666
20.736667
45.150293
17.242001
19.744667
33.564207
31.149002
-15.607823
-66.435793
-576,676,500
0.242798
7
17.880012
18.261067
0.539055
19.339176
17.182958
0.650476
18.328884
19.629836
17.027933
19.744667
16.964001
18.354334
18.068445
17.803557
17.383113
18.488888
18.753776
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
1
-0.096857
0
76,897,500
TSLA
2019-04-18T00:00:00
18.217333
18.322666
17.983334
18.082001
88,144,500
18.112533
18.258533
18.23352
19.023467
19.7508
20.542
20.63137
18.148482
18.160968
18.187599
18.33755
18.420287
18.998185
19.458251
19.771137
20.34401
18.080049
18.241425
18.241971
18.555344
19.03048
19.526587
20.325775
18.087504
18.030603
17.922951
18.015563
17.915361
17.676741
17.691696
19.06826
-0.254558
-0.288445
15.430433
24.1799
30.205481
17.993
18.354334
19.526166
20.736667
45.713172
17.242001
19.744667
38.971724
37.258031
-6.567771
-61.028276
-488,532,000
0.242288
8
17.880248
18.258533
0.539139
19.336812
17.180255
0.647761
18.318261
19.613783
17.022738
19.744667
16.964001
18.354334
18.101333
17.883334
17.684667
18.3
18.517999
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
0
-0.033398
88,144,500
0
TSLA
2019-04-22T00:00:00
17.516666
17.978666
17.498667
17.933332
182,206,500
18.031133
18.2526
18.199707
18.963787
19.708693
20.499947
20.615333
18.022119
18.043822
18.084379
18.262924
18.350778
18.940087
19.407156
19.726494
20.315878
17.971709
18.170771
18.186829
18.496254
18.971687
19.466679
20.294782
17.999148
17.973678
17.884381
17.928555
17.902929
17.647542
17.649626
18.987541
-0.289224
-0.288601
15.745978
22.219605
33.224113
17.900333
18.354334
19.390666
20.736667
33.094543
17.242001
19.744667
10.974928
27.836953
-83.133987
-89.025072
-670,738,500
0.21772
7
17.879722
18.2526
0.546955
19.34651
17.15869
0.654618
18.241918
19.551155
16.932681
19.744667
16.964001
18.354334
18.174444
18.026222
17.835112
18.365555
18.513777
19.08843
18.682453
18.354334
18.026215
17.559063
16.964001
19.744667
1
-0.078974
0
182,206,500
TSLA
2019-04-23T00:00:00
17.593332
17.706667
17.049999
17.343332
164,158,500
17.969133
18.2642
18.1848
18.90792
19.676284
20.445213
20.600247
17.936361
17.961915
18.008833
18.202052
18.292512
18.887273
19.359424
19.684253
20.288788
17.892109
18.107984
18.140185
18.44251
18.916019
19.409123
20.264713
17.792708
17.838508
17.803677
17.84157
17.88474
17.616296
17.606282
18.90605
-0.306971
-0.292275
16.551442
20.577983
35.817417
17.804333
18.354334
19.259833
20.736667
35.54328
17.049999
19.744667
20.163267
23.369973
-128.826017
-79.836733
-506,580,000
0.235975
8
17.87935
18.2642
0.529231
19.322662
17.205738
0.675047
18.180148
19.530242
16.830054
19.744667
17.049999
18.397333
17.664666
17.350667
17.184667
17.830666
18.144666
19.108725
18.715304
18.397333
18.079362
17.626658
17.049999
19.744667
0
-0.017547
164,158,500
0
TSLA
2019-04-24T00:00:00
17.243999
17.688
17.200001
17.59
160,912,500
17.878133
18.233833
18.161307
18.83568
19.623813
20.388373
20.5835
17.797889
17.831385
17.891166
18.114957
18.211858
18.822831
19.303755
19.635931
20.258491
17.760266
18.010822
18.067815
18.377259
18.852012
19.345732
20.231317
17.48177
17.583478
17.643346
17.724293
17.851053
17.579736
17.558666
18.822871
-0.345245
-0.302869
17.299373
19.429172
33.81783
17.691666
18.354334
19.1665
20.643333
27.99681
17.049999
18.743999
11.452197
14.196797
-139.46437
-88.547803
-667,492,500
0.177363
7
17.87854
18.233833
0.57002
19.373873
17.093793
0.660904
18.090991
19.412799
16.769183
19.744667
17.049999
18.397333
17.449999
17.193332
16.793332
17.85
18.106667
19.108725
18.715304
18.397333
18.079362
17.626658
17.049999
19.744667
1
-0.064939
0
160,912,500
TSLA
2019-04-25T00:00:00
16.508667
17.266666
16.404667
17
327,741,000
17.6886
18.143167
18.092053
18.750107
19.546187
20.321547
20.559873
17.540045
17.590891
17.678474
17.96893
18.080843
18.732079
19.2302
19.574005
20.221179
17.511273
17.846521
17.940689
18.286003
18.770034
19.268906
20.190772
17.00232
17.165441
17.331482
17.536802
17.782509
17.526389
17.500168
18.735777
-0.429956
-0.328286
18.804035
17.563909
39.429057
17.368999
18.074667
19.038499
20.515333
33.836044
16.404667
18.743999
4.445716
12.020393
-212.481105
-95.554284
-995,233,500
0.042187
6
17.874996
18.143167
0.687388
19.517943
16.76839
0.573809
17.940294
19.087911
16.792676
19.744667
16.404667
18.074667
17.377333
17.066667
16.889334
17.554666
17.865332
18.956427
18.468787
18.074667
17.680547
17.119427
16.404667
19.744667
1
-0.105134
0
327,741,000
TSLA
2019-04-26T00:00:00
15.676
16.445333
15.408667
16.433332
335,410,500
17.466733
17.998233
17.988373
18.652733
19.457111
20.25086
20.530763
17.167236
17.242729
17.370401
17.760482
17.895855
18.612233
19.136669
19.496817
20.175954
17.145345
17.611552
17.754839
18.16545
18.668187
19.176915
20.142176
16.312758
16.525969
16.802581
17.243791
17.661378
17.444513
17.424292
18.64194
-0.557849
-0.374199
20.964108
15.516727
45.386987
16.870999
17.576667
19.038499
20.515333
20.564731
15.408667
18.743999
8.015183
7.971032
-262.135132
-91.984817
-1,330,644,000
-0.023496
5
17.869189
17.998233
0.872328
19.742889
16.253578
0.604809
17.724647
18.934264
16.515029
19.744667
15.408667
17.576667
16.726667
16.186667
15.864667
17.048667
17.588666
18.721371
18.088315
17.576667
17.065019
16.336571
15.408667
19.744667
1
-0.138975
0
335,410,500
TSLA
2019-04-29T00:00:00
16.098
16.265333
15.478
15.724
250,717,500
17.291867
17.870267
17.92688
18.569667
19.370836
20.178187
20.504933
16.953388
17.034596
17.174647
17.609347
17.757558
18.513636
19.056704
19.429514
20.135377
16.896485
17.430578
17.609426
18.065264
18.57979
19.09468
20.098069
15.796958
16.021519
16.311861
16.92633
17.512422
17.346123
17.338344
18.543876
-0.618029
-0.422965
22.96989
14.237576
41.645424
16.870999
17.576667
19.038499
20.515333
28.029344
15.408667
18.558666
21.883589
11.448163
-200.031393
-78.116411
-1,079,926,500
-0.003134
6
17.865699
17.870267
0.954411
19.779089
15.961444
0.609999
17.569728
18.789726
16.349729
19.744667
15.408667
17.576667
15.843333
15.241333
14.806666
16.278
16.88
18.721371
18.088315
17.576667
17.065019
16.336571
15.408667
19.744667
0
-0.067215
250,717,500
0
TSLA
2019-04-30T00:00:00
15.912667
16.280666
15.8
16.137333
141,969,000
17.107267
17.701967
17.868933
18.477413
19.276364
20.09832
20.478927
16.745244
16.830609
16.980496
17.455104
17.615644
18.411637
18.973966
19.359873
20.09336
16.645721
17.24414
17.454486
17.961068
18.488785
19.010215
20.052375
15.516227
15.680457
15.913629
16.598616
17.338847
17.232349
17.24239
18.441549
-0.67292
-0.472956
24.799566
13.669592
39.504329
16.865666
17.576667
19.038499
20.515333
27.314433
15.408667
18.558666
16.000023
15.299598
-164.799172
-83.999977
-1,221,895,500
-0.061942
5
17.863523
17.701967
0.989131
19.680229
15.723704
0.618666
17.411913
18.649245
16.17458
19.744667
15.408667
17.576667
15.947111
15.628888
15.159777
16.416222
16.734444
18.721371
18.088315
17.576667
17.065019
16.336571
15.408667
19.744667
1
-0.105524
0
141,969,000
TSLA
2019-05-01T00:00:00
15.600667
16
15.433333
15.923333
160,566,000
16.844933
17.529067
17.778907
18.381907
19.175698
20.014527
20.45064
16.516329
16.606983
16.768215
17.286518
17.460646
18.301403
18.885195
19.285434
20.048657
16.371794
17.044016
17.280004
17.848255
18.392056
18.921152
20.003835
15.395185
15.465375
15.599613
16.265969
17.14126
17.102242
17.135316
18.334494
-0.733146
-0.524994
26.768789
12.832001
41.048531
16.865666
17.576667
18.7385
20.215334
21.977863
15.408667
18.333332
6.564867
14.816159
-164.279969
-93.435133
-1,382,461,500
-0.073009
4
17.860675
17.529067
1.040399
19.609864
15.448269
0.630238
17.239413
18.499888
15.978938
19.744667
15.408667
17.576667
15.997778
15.71489
15.517112
16.195556
16.478444
18.721371
18.088315
17.576667
17.065019
16.336571
15.408667
19.744667
1
-0.13775
0
160,566,000
TSLA
2019-05-02T00:00:00
16.273333
16.475332
15.848
16.368
272,389,500
16.664066
17.370033
17.69696
18.30396
19.095431
19.93522
20.42864
16.46773
16.54632
16.692079
17.194411
17.369314
18.22187
18.816462
19.225788
20.011091
16.267866
16.924422
17.164191
17.765565
18.315678
18.847069
19.96227
15.573568
15.523404
15.482558
16.007585
16.948068
16.973564
17.02733
18.226294
-0.718317
-0.563659
27.583449
16.669339
37.25408
16.693666
17.576667
18.7385
20.215334
34.305607
15.408667
18.333332
29.564612
17.3765
-102.070738
-70.435388
-1,110,072,000
-0.043752
5
17.857292
17.370033
0.971484
19.313
15.427066
0.642904
17.147405
18.433214
15.861597
18.743999
15.408667
17.076333
15.678
15.356
15.111334
15.922667
16.244667
17.956861
17.469902
17.076333
16.682764
16.122428
15.408667
18.743999
0
-0.064615
0
272,389,500
TSLA
2019-05-03T00:00:00
17.002001
17.107332
16.232668
16.257334
355,602,000
16.542533
17.327533
17.634053
18.255693
19.015964
19.866593
20.406087
16.574584
16.629171
16.739759
17.176919
17.341059
18.174032
18.768713
19.181753
19.98115
16.329309
16.889371
17.110732
17.714508
18.260588
18.788986
19.928174
16.070521
15.929721
15.662261
15.877371
16.786449
16.861926
16.928083
18.120393
-0.640385
-0.579004
27.178332
21.701957
33.881246
16.557667
17.576667
18.544
20.215334
42.775693
15.408667
18.333332
54.479195
30.202891
-47.790597
-45.520805
-754,470,000
-0.003566
6
17.85492
17.327533
0.967875
19.263283
15.391783
0.680999
17.133557
18.495556
15.771559
18.743999
15.408667
17.076333
16.198888
15.922444
15.571555
16.549777
16.826221
17.956861
17.469902
17.076333
16.682764
16.122428
15.408667
18.743999
0
-0.001761
355,602,000
0
TSLA
2019-05-06T00:00:00
17.022667
17.223333
16.566668
16.667999
162,508,500
16.493133
17.262133
17.568667
18.2032
18.935333
19.793387
20.38325
16.6642
16.700715
16.783284
17.162896
17.316567
18.128881
18.722764
19.138998
19.951712
16.416606
16.860337
17.063703
17.666154
18.208133
18.73267
19.894508
16.65741
16.441787
16.025181
15.84943
16.658096
16.768368
16.838657
18.017148
-0.570381
-0.577279
26.604176
21.42662
31.570311
16.548333
17.576667
18.4875
20.215334
43.631745
15.408667
18.333332
55.18581
46.409872
-28.576689
-44.81419
-591,961,500
-0.0284
7
17.853866
17.262133
0.940324
19.142782
15.381485
0.679095
17.122996
18.481185
15.764807
18.743999
15.408667
17.076333
16.780667
16.454002
15.906003
17.328666
17.655331
17.956861
17.469902
17.076333
16.682764
16.122428
15.408667
18.743999
0
0.051988
162,508,500
0
TSLA
2019-05-07T00:00:00
16.470667
17.147333
16.34
17.120001
151,971,000
16.380867
17.175
17.456347
18.134253
18.846222
19.713587
20.35886
16.625494
16.658888
16.735189
17.099966
17.251498
18.063853
18.663498
19.08616
19.917075
16.412521
16.784959
16.979241
17.598212
18.143273
18.666874
19.855577
16.947168
16.749571
16.328316
15.860474
16.545003
16.683471
16.753327
17.914639
-0.553068
-0.572437
26.334735
19.651915
31.280893
16.337667
17.576667
18.4875
20.215334
35.053406
15.408667
18.322666
36.444764
48.703257
-44.962757
-63.555236
-743,932,500
-0.036082
6
17.85223
17.175
0.928206
19.031413
15.318587
0.687809
17.06087
18.436488
15.685252
18.558666
15.408667
16.983666
16.937556
16.651779
16.28089
17.308444
17.594222
17.815266
17.355366
16.983666
16.611966
16.082767
15.408667
18.558666
1
-0.002317
0
151,971,000
TSLA
2019-05-08T00:00:00
16.322666
16.706667
16.280001
16.462667
92,646,000
16.288733
17.083433
17.346907
18.06356
18.795182
19.632413
20.335947
16.564928
16.597757
16.671724
17.029302
17.180049
17.995571
18.601897
19.031438
19.88131
16.401939
16.703784
16.892035
17.527169
18.076864
18.599727
19.815415
16.878333
16.809289
16.488349
15.890751
16.441209
16.604875
16.671579
17.812855
-0.545008
-0.566951
26.155358
18.767222
30.505748
16.316
17.576667
18.635334
20.215334
35.017581
15.408667
18.322666
31.36581
40.998795
-54.604364
-68.63419
-836,578,500
-0.057035
5
17.851128
17.083433
0.916806
18.917045
15.249822
0.688523
16.990565
18.367611
15.613518
18.558666
15.408667
16.983666
16.652667
16.158
15.845334
16.965333
17.46
17.815266
17.355366
16.983666
16.611966
16.082767
15.408667
18.558666
1
-0.048736
0
92,646,000
TSLA
2019-05-09T00:00:00
16.132
16.245333
15.796
16.133333
100,671,000
16.251067
16.969833
17.214027
17.966547
18.744569
19.54254
20.31554
16.478343
16.513074
16.588689
16.947729
17.09943
17.92249
18.5369
18.974023
19.844003
16.373442
16.613171
16.79858
17.451422
18.00678
18.530412
19.773585
16.557657
16.644101
16.513429
15.910739
16.34165
16.527654
16.592237
17.711622
-0.547692
-0.563099
26.535131
17.707534
33.972306
16.328333
17.576667
18.639333
20.198667
32.407196
15.408667
17.978666
28.14527
31.985281
-72.453418
-71.85473
-937,249,500
-0.04764
4
17.849783
16.969833
0.884764
18.739362
15.200305
0.701904
16.908796
18.312605
15.504988
18.333332
15.408667
16.870999
16.436445
16.166222
16.009778
16.592889
16.863111
17.643111
17.21611
16.870999
16.525889
16.034545
15.408667
18.333332
1
-0.08818
0
100,671,000
TSLA
2019-05-10T00:00:00
15.968
16.132668
15.734667
15.983333
105,124,500
16.280267
16.8735
17.138667
17.8594
18.70184
19.458413
20.296237
16.376274
16.41397
16.493199
16.858663
17.012397
17.845843
18.469298
18.914498
19.805436
16.321976
16.517759
16.702732
17.373047
17.933713
18.459629
19.730326
16.190383
16.348904
16.435153
15.909829
16.242408
16.448597
16.514187
17.610996
-0.556636
-0.561807
26.953942
16.929574
33.156802
16.328333
17.076333
18.7515
19.386333
35.633889
15.408667
17.706667
24.340023
27.950368
-71.405816
-75.659977
-1,042,374,000
-0.049406
3
17.848247
16.8735
0.883656
18.640811
15.106189
0.679
16.819197
18.177196
15.461198
18.333332
15.408667
16.870999
16.057777
15.870222
15.608444
16.319555
16.507111
17.643111
17.21611
16.870999
16.525889
16.034545
15.408667
18.333332
1
-0.121465
0
105,124,500
TSLA
2019-05-13T00:00:00
15.134
15.498
14.966667
15.467333
162,522,000
16.183867
16.737867
17.0108
17.769027
18.644507
19.377473
20.268993
16.127819
16.181248
16.284091
16.701876
16.867905
17.739496
18.381527
18.839636
19.758954
16.113564
16.352092
16.548527
17.266169
17.839822
18.373997
19.67896
15.684109
15.866364
16.134477
15.839802
16.117045
16.352768
16.428614
17.50819
-0.62383
-0.574211
28.087311
15.128713
37.788409
16.095
16.855333
18.7515
19.29
29.99675
14.966667
17.688
6.148923
19.544739
-110.185872
-93.851077
-1,204,896,000
-0.046682
2
17.844827
16.737867
0.933217
18.6043
14.871433
0.703619
16.658702
18.065939
15.251465
18.333332
14.966667
16.65
15.945112
15.757556
15.547111
16.155556
16.343112
17.538799
17.047266
16.65
16.252733
15.687133
14.966667
18.333332
1
-0.149315
0
162,522,000
TSLA
2019-05-14T00:00:00
15.487333
15.633333
15.2
15.286667
108,786,000
16.141333
16.6243
16.90176
17.698293
18.586969
19.30766
20.244213
15.999722
16.055082
16.161513
16.591463
16.761707
17.651176
18.305364
18.773254
19.716451
15.986921
16.232994
16.431337
17.176691
17.756738
18.296964
19.631382
15.325686
15.488311
15.79602
15.756386
15.981598
16.247922
16.340464
17.405325
-0.641179
-0.587605
28.849732
15.775773
35.746375
16.095
16.855333
18.639167
19.29
35.721256
14.966667
17.266666
22.637665
17.70887
-82.41478
-77.362335
-1,096,110,000
-0.059103
3
17.84284
16.6243
0.940628
18.505556
14.743044
0.704428
16.547143
17.955999
15.138287
18.333332
14.966667
16.65
15.199556
14.901111
14.668223
15.432444
15.730889
17.538799
17.047266
16.65
16.252733
15.687133
14.966667
18.333332
0
-0.072381
108,786,000
0
TSLA
2019-05-15T00:00:00
15.463333
15.496
15.016667
15.288
109,440,000
16.1276
16.486267
16.794133
17.63884
18.529698
19.240313
20.22247
15.892444
15.947491
16.054101
16.488905
16.661832
17.565378
18.230573
18.707711
19.674131
15.863648
16.122425
16.320689
17.089045
17.674538
18.220839
19.583811
15.147622
15.257801
15.503599
15.662487
15.842058
16.135672
16.249839
17.302764
-0.64938
-0.59996
29.731872
14.941097
35.878702
16.095
16.762667
18.503667
19.29
40.392153
14.966667
17.223333
22.008836
16.931808
-76.830407
-77.991164
-1,205,550,000
-0.053332
2
17.840824
16.486267
0.894973
18.276213
14.69632
0.677095
16.443923
17.798113
15.089733
18.322666
14.966667
16.644667
15.440222
15.247111
15.006889
15.680444
15.873556
17.53065
17.040675
16.644667
16.248659
15.684851
14.966667
18.322666
1
-0.10624
109,440,000
0
TSLA
2019-05-16T00:00:00
15.222
15.4
15.1
15.299333
112,249,500
16.022467
16.343267
16.666853
17.57496
18.468249
19.18228
20.201857
15.758355
15.815584
15.926085
16.373732
16.551076
17.473481
18.1514
18.638687
19.629831
15.698994
16.002019
16.199756
16.994267
17.587493
18.141269
19.534055
15.082079
15.129674
15.276452
15.548876
15.698207
16.015098
16.154091
17.199802
-0.667656
-0.613499
30.551003
14.322513
34.39327
16.095
16.762667
18.456501
19.29
45.318305
14.966667
17.223333
11.314609
18.653703
-69.605371
-88.685391
-1,317,799,500
-0.055691
1
17.83855
16.343267
0.854141
18.051549
14.634984
0.624476
16.327549
17.576501
15.078598
18.322666
14.966667
16.644667
15.325334
15.154667
14.846001
15.634
15.804667
17.53065
17.040675
16.644667
16.248659
15.684851
14.966667
18.322666
1
-0.134659
0
112,249,500
TSLA
2019-05-17T00:00:00
14.068667
14.816
13.928
14.797333
266,800,500
15.729133
16.135833
16.513813
17.487547
18.381369
19.109787
20.17282
15.420418
15.497962
15.640329
16.164181
16.360121
17.339959
18.04396
18.548192
19.574496
15.343758
15.785391
15.999895
16.856766
17.471714
18.040009
19.473028
14.740694
14.790041
14.898384
15.337874
15.52291
15.86977
16.041967
17.091909
-0.76637
-0.644073
32.268951
12.359858
42.091587
15.537667
16.130666
18.456501
19.29
31.816017
13.928
17.223333
4.268672
12.530706
-108.66307
-95.731328
-1,584,600,000
-0.110934
0
17.830787
16.135833
0.878477
17.892786
14.37888
0.660666
16.112418
17.43375
14.791085
17.978666
13.928
15.953333
15.240667
15.081334
14.940667
15.381333
15.540666
17.022709
16.431312
15.953333
15.475355
14.794843
13.928
17.978666
1
-0.158283
0
266,800,500
TSLA
2019-05-20T00:00:00
13.690667
13.733333
13.016667
13.52
307,893,000
15.395933
15.944533
16.347573
17.382507
18.291004
19.049767
20.140993
15.074468
15.169363
15.340381
15.939316
16.154779
17.19685
17.9294
18.452003
19.515951
14.973127
15.552518
15.78273
16.707868
17.348275
17.9327
19.408529
14.160657
14.305582
14.411334
15.034481
15.316036
15.699065
15.912783
16.978136
-0.86513
-0.688285
34.383926
11.035833
46.862526
14.861667
15.675
18.456501
19.29
30.754128
13.016667
17.223333
16.022184
10.535155
-131.255041
-83.977816
-1,892,493,000
0.006913
-1
17.820972
15.944533
0.973408
17.891348
13.997718
0.701476
15.881775
17.284726
14.478823
17.706667
13.016667
15.361667
14.270889
13.725779
13.38289
14.613778
15.158889
16.599827
15.915087
15.361667
14.808247
14.020327
13.016667
17.706667
1
-0.177691
307,893,000
0
TSLA
2019-05-21T00:00:00
13.672
13.826667
13.069333
13.184
270,058,500
15.116067
15.748467
16.184107
17.268053
18.195778
18.969093
20.09284
14.793974
14.897115
15.083707
15.733196
15.963796
17.05862
17.817363
18.35735
19.457802
14.659685
15.336086
15.576917
16.562358
17.226722
17.826209
19.344161
13.600279
13.811912
13.942158
14.672925
15.088637
15.509606
15.77035
16.858941
-0.934137
-0.737455
36.146979
11.134615
43.269039
14.631
15.675
18.456501
19.29
32.400533
13.016667
17.223333
15.578431
11.956429
-112.04537
-84.421569
-2,162,551,500
0.019938
-2
17.812362
15.748467
1.017736
17.783939
13.712994
0.715095
15.67132
17.10151
14.24113
17.688
13.016667
15.352334
13.480222
13.227112
12.763557
13.943777
14.196888
16.585565
15.903551
15.352334
14.801116
14.016332
13.016667
17.688
1
-0.193396
270,058,500
0
TSLA
2019-05-22T00:00:00
12.848667
13.596
12.785333
13.273333
280,278,000
14.768667
15.5287
15.969093
17.147213
18.088969
18.886827
20.041027
14.404913
14.52467
14.739855
15.470966
15.724171
16.893524
17.686608
18.248267
19.392039
14.247431
15.059914
15.320345
16.389049
17.086009
17.705013
19.27208
13.024805
13.257936
13.444157
14.235851
14.827742
15.293494
15.609314
16.73161
-1.043235
-0.798611
37.941564
10.152997
42.278223
14.459
15.559332
18.423834
19.29
19.58557
12.785333
17.223333
1.427095
11.009237
-116.455294
-98.572905
-2,442,829,500
-0.00631
-3
17.801695
15.5287
1.144465
17.817631
13.239769
0.715952
15.402496
16.8344
13.970592
17.266666
12.785333
15.026
13.522667
13.218666
12.765333
13.976
14.28
16.209072
15.554797
15.026
14.497202
13.744338
12.785333
17.266666
1
-0.205857
0
280,278,000
TSLA
2019-05-23T00:00:00
13.032667
13.298
12.414667
12.956
398,206,500
14.458734
15.3549
15.76712
17.022587
17.977093
18.794573
19.992193
14.130464
14.253397
14.47721
15.249303
15.517132
16.742118
17.564136
18.144988
19.328762
13.931794
14.822197
15.094466
16.227694
16.952948
17.589089
19.202345
12.68823
12.84242
13.017512
13.796489
14.550648
15.062239
15.435799
16.597845
-1.102145
-0.859318
39.802635
9.27567
42.25091
14.024
15.368667
18.173667
19.29
10.972725
12.414667
17.223333
12.851797
9.952441
-111.013814
-87.148203
-2,044,623,000
0.092123
-2
17.787178
15.3549
1.247143
17.849186
12.860614
0.716571
15.176798
16.609941
13.743655
17.223333
12.414667
14.819
13.076667
12.557333
12.265999
13.368
13.887334
16.088488
15.386423
14.819
14.251578
13.443722
12.414667
17.223333
0
-0.115481
398,206,500
0
TSLA
2019-05-24T00:00:00
12.708667
13.332
12.583333
13.322
212,049,000
14.1328
15.206533
15.546773
16.890147
17.864569
18.699793
19.929213
13.846104
13.972537
14.205127
15.018336
15.301096
16.583943
17.43636
18.037338
19.26289
13.6136
14.570175
14.8592
16.058521
16.814305
17.468576
19.129872
12.463702
12.556357
12.640217
13.370994
14.259813
14.816191
15.250062
16.457549
-1.161585
-0.919771
41.449907
8.929567
39.162162
14.024
15.368667
18.173667
19.29
9.971547
12.414667
17.147333
6.212136
6.830343
-105.449905
-93.787864
-2,256,672,000
0.100261
-3
17.778959
15.206533
1.376707
17.959948
12.453119
0.723143
14.941738
16.388024
13.495452
17.223333
12.414667
14.819
12.915112
12.532223
12.031778
13.415556
13.798445
16.088488
15.386423
14.819
14.251578
13.443722
12.414667
17.223333
1
-0.137633
0
212,049,000
TSLA
2019-05-28T00:00:00
12.58
13
12.523333
12.746667
154,693,500
13.8774
15.030633
15.349307
16.774507
17.75896
18.618847
19.868667
13.592883
13.719348
13.955107
14.796669
15.091781
16.426926
17.308561
17.929272
19.196394
13.331273
14.320029
14.630987
15.889495
16.675238
17.347392
19.056745
12.339699
12.388739
12.356431
12.974505
13.964715
14.560466
15.054677
16.311482
-1.205181
-0.976853
43.013867
8.503334
37.893679
13.955334
15.196667
18.173667
19.29
10.821699
12.414667
16.706667
3.852116
7.638683
-104.464657
-96.147884
-2,411,365,500
0.03597
-4
17.772829
15.030633
1.477841
17.986316
12.074951
0.699524
14.71681
16.115858
13.317763
17.223333
12.414667
14.819
12.874667
12.417333
12.126
13.166
13.623333
16.088488
15.386423
14.819
14.251578
13.443722
12.414667
17.223333
1
-0.155885
0
154,693,500
TSLA
2019-05-29T00:00:00
12.657333
12.826
12.336
12.473333
179,529,000
13.5944
14.867867
15.151867
16.668333
17.655902
18.54518
19.81447
13.405773
13.526255
13.75545
14.602184
14.904516
16.279099
17.18616
17.824877
19.131329
13.109443
14.094
14.423912
15.728038
16.540984
17.229342
18.984991
12.328822
12.323669
12.201939
12.631018
13.679042
14.304151
14.853438
16.161029
-1.219434
-1.025369
44.575359
8.07655
37.910612
13.868
15.021334
18.127334
19.29
12.557892
12.336
16.245333
8.219637
6.09463
-99.276393
-91.780363
-2,231,836,500
0.068765
-3
17.765838
14.867867
1.552943
17.973752
11.761981
0.704048
14.52067
15.928765
13.112574
17.223333
12.336
14.779667
12.701111
12.402222
12.224443
12.878889
13.177778
16.069923
15.356372
14.779667
14.202962
13.38189
12.336
17.223333
0
-0.07071
179,529,000
0
TSLA
2019-05-30T00:00:00
12.548
12.817333
12.468
12.583333
118,897,500
13.302867
14.715233
14.964027
16.562667
17.545129
18.458867
19.758713
13.234219
13.34839
13.569688
14.41544
14.723245
16.132781
17.064104
17.720384
19.065823
12.919188
13.87306
14.223615
15.566456
16.406566
17.110586
18.912688
12.350716
12.330343
12.138443
12.34513
13.405875
14.050979
14.648302
16.006741
-1.225427
-1.065381
46.025316
7.776874
36.50396
13.576
15.012
18.079333
19.148666
12.770088
12.336
16.132668
5.583842
5.885198
-91.598392
-94.416158
-2,350,734,000
0.069826
-4
17.761119
14.715233
1.625453
17.966139
11.464328
0.691381
14.332797
15.715558
12.950035
17.223333
12.336
14.779667
12.606445
12.386889
12.116445
12.876889
13.096444
16.069923
15.356372
14.779667
14.202962
13.38189
12.336
17.223333
1
-0.097533
0
118,897,500
TSLA
2019-05-31T00:00:00
12.344
12.661333
12.273333
12.34
156,100,500
13.015067
14.518767
14.79744
16.444747
17.432551
18.359
19.70163
13.056175
13.165774
13.381121
14.227127
14.540226
15.984202
16.93989
17.613921
18.998939
12.744849
13.647229
14.022074
15.401018
16.269694
16.989499
18.838909
12.333635
12.314569
12.099896
12.097436
13.143898
13.800847
14.440202
15.848845
-1.23243
-1.098791
47.49183
7.446391
37.084795
13.05
14.77
18.023
19.148666
12.664838
12.273333
15.633333
2.103192
5.302224
-88.754439
-97.896808
-2,506,834,500
0.020407
-5
17.754695
14.518767
1.66422
17.847207
11.190327
0.690667
14.143387
15.524721
12.762054
17.223333
12.273333
14.748333
12.611111
12.404889
12.261779
12.754222
12.960444
16.055133
15.332433
14.748333
14.164233
13.332633
12.273333
17.223333
1
-0.119978
156,100,500
0
TSLA
2019-06-03T00:00:00
11.931333
12.445333
11.799333
12.367333
195,966,000
12.801333
14.265233
14.647653
16.318013
17.317707
18.254747
19.645407
12.831207
12.94133
13.158076
14.018419
14.339542
15.825266
16.808086
17.501395
18.928615
12.547806
13.400806
13.801604
15.224021
16.124925
16.862219
18.761593
12.166812
12.186364
12.011063
11.866327
12.885519
13.549513
14.227877
15.68683
-1.256792
-1.130391
49.120052
6.919181
39.654142
12.813
14.511333
17.721833
18.868999
13.868835
11.799333
15.633333
3.442878
3.709971
-89.523309
-96.557122
-2,702,800,500
-0.084512
-6
17.746039
14.265233
1.652203
17.569639
10.960828
0.665286
13.932715
15.263287
12.602144
17.223333
11.799333
14.511333
12.426222
12.191111
12.038221
12.579111
12.814222
15.943269
15.151365
14.511333
13.871301
12.960069
11.799333
17.223333
1
-0.138569
0
195,966,000
TSLA
2019-06-04T00:00:00
12.906667
12.932
11.974
12.073333
207,112,500
12.722933
14.059433
14.52
16.22344
17.219778
18.158127
19.597043
12.846299
12.935028
13.119398
13.91735
14.229321
15.710811
16.705417
17.41041
18.868695
12.566958
13.271419
13.667682
15.090243
16.008845
16.756316
18.694541
12.252763
12.254829
12.083676
11.742407
12.660497
13.318079
14.024119
15.525574
-1.183751
-1.141063
49.296516
11.325639
35.465389
12.697666
14.511333
17.223833
18.370999
24.469078
11.799333
15.496
29.954928
11.833666
-56.967901
-70.045072
-2,495,688,000
-0.047466
-5
17.738448
14.059433
1.543422
17.146278
10.972589
0.701095
13.834997
15.237187
12.432806
17.147333
11.799333
14.473333
12.058666
11.671999
11.412666
12.317999
12.704666
15.885205
15.104397
14.473333
13.842269
12.943805
11.799333
17.147333
0
-0.053772
207,112,500
0
TSLA
2019-06-05T00:00:00
13.106
13.418667
12.79
13.245333
202,662,000
12.666333
13.8912
14.407733
16.138333
17.120853
18.059207
19.550757
12.898239
12.966113
13.117337
13.843591
14.142912
15.608661
16.610696
17.325174
18.811355
12.636606
13.180616
13.558913
14.967991
15.900588
16.656274
18.629953
12.554856
12.495173
12.300766
11.729547
12.472943
13.10964
13.831528
15.366674
-1.097135
-1.132277
48.315471
15.733699
33.099811
12.609
14.511333
17.223833
18.370999
27.460487
11.799333
15.4
36.289591
23.229132
-30.422681
-63.710409
-2,293,026,000
-0.019067
-4
17.731349
13.8912
1.447136
16.785472
10.996928
0.711762
13.765568
15.189092
12.342044
16.706667
11.799333
14.253
12.604222
12.276444
11.646222
13.234445
13.562222
15.548536
14.832065
14.253
13.673934
12.849502
11.799333
16.706667
0
0.018999
0
202,662,000
TSLA
2019-06-06T00:00:00
13.73
14.066667
13.453333
13.629333
303,633,000
12.754467
13.761567
14.332907
16.055907
17.03224
17.965
19.517573
13.064591
13.105002
13.211593
13.833265
14.111149
15.534988
16.534888
17.253982
18.760794
12.83
13.165263
13.50678
14.873546
15.811355
16.570547
18.572035
13.121424
12.95429
12.69145
11.853
12.336863
12.934268
13.656886
15.213354
-0.966992
-1.09922
46.129664
20.849239
29.825928
12.933
14.511333
17.221167
18.370999
36.707054
11.799333
14.816
63.999994
43.414838
-0.4151
-36.000006
-1,989,393,000
-0.006813
-3
17.722183
13.761567
1.329181
16.419928
11.103205
0.754429
13.762181
15.271038
12.253323
16.245333
11.799333
14.022333
13.104889
12.791111
12.476222
13.419778
13.733556
15.196077
14.546961
14.022333
13.497705
12.750777
11.799333
16.245333
0
0.081123
303,633,000
0
TSLA
2019-06-07T00:00:00
13.633333
14.056
13.566667
13.666667
240,052,500
12.814533
13.636633
14.227307
15.962133
16.945076
17.8784
19.482927
13.178339
13.201062
13.276476
13.815089
14.074394
15.460414
16.458531
17.182286
18.709774
12.989794
13.153051
13.452966
14.778543
15.72191
16.484772
18.513486
13.626434
13.403135
13.085145
12.06727
12.241645
12.78706
13.497776
15.065723
-0.86172
-1.05172
44.099986
19.776243
28.290951
12.933
14.511333
17.221167
18.370999
45.22171
11.799333
14.066667
80.887977
60.39252
4.29005
-19.112023
-2,229,445,500
-0.061451
-4
17.714792
13.636633
1.206409
16.049451
11.223816
0.696953
13.74991
15.143815
12.356004
16.132668
11.799333
13.966
13.75
13.433333
13.136666
14.046666
14.363333
15.11
14.477334
13.966
13.454667
12.726666
11.799333
16.132668
1
0.033834
0
240,052,500
TSLA
2019-06-10T00:00:00
14.192
14.462667
13.934
14.016667
158,775,000
12.962867
13.547833
14.114907
15.87448
16.875431
17.7907
19.446587
13.381072
13.381233
13.417326
13.849354
14.083441
15.410672
16.398886
17.123073
18.664821
13.240242
13.205943
13.45025
14.709126
15.649461
16.411774
18.46084
14.077304
13.882844
13.53006
12.379408
12.197865
12.674706
13.359314
14.92613
-0.724856
-0.986347
41.48003
22.288646
25.861688
13.131
14.511333
17.135167
18.370999
55.29279
11.799333
14.462667
89.837287
78.241752
25.896013
-10.162713
-2,070,670,500
-0.065948
-3
17.710584
13.547833
1.085029
15.717892
11.377775
0.681048
13.792013
15.154109
12.429918
15.633333
11.799333
13.716333
13.752
13.448
13.262667
13.937333
14.241333
14.728509
14.168745
13.716333
13.263921
12.619809
11.799333
15.633333
0
0.093232
158,775,000
0
TSLA
2019-06-11T00:00:00
14.473333
14.726667
14.233333
14.609333
174,802,500
13.1522
13.5148
14.012933
15.7908
16.806444
17.704733
19.41174
13.599524
13.579796
13.579788
13.906079
14.113433
15.373913
16.348213
17.070603
18.623115
13.514873
13.294086
13.477822
14.654179
15.586248
16.346083
18.411355
14.453783
14.298747
13.991922
12.753197
12.206229
12.598229
13.242669
14.795562
-0.586923
-0.906462
38.605159
23.812669
24.406653
13.263
14.511333
17.067167
18.370999
58.01547
11.799333
14.726667
91.345915
87.35706
39.488257
-8.654085
-1,895,868,000
-0.052422
-2
17.706333
13.5148
1.043458
15.601716
11.427884
0.665143
13.856901
15.187187
12.526615
15.633333
11.799333
13.716333
14.196223
13.929778
13.667555
14.458445
14.72489
14.728509
14.168745
13.716333
13.263921
12.619809
11.799333
15.633333
0
0.143551
0
174,802,500
TSLA
2019-06-12T00:00:00
13.950667
14.892
13.933333
14.863333
227,962,500
13.281533
13.437967
13.912133
15.68424
16.72688
17.6127
19.374793
13.669753
13.647228
13.636847
13.910133
14.100912
15.3181
16.28512
17.008822
18.576623
13.660049
13.335597
13.473032
14.582017
15.511095
16.271745
18.357016
14.541983
14.473008
14.304394
13.108827
12.242442
12.543488
13.140014
14.671725
-0.513861
-0.827942
36.400277
21.479192
25.081505
13.345666
14.473333
17.0625
18.370999
61.728395
11.799333
14.892
69.562431
83.581878
33.288237
-30.437569
-2,123,830,500
-0.110627
-3
17.699913
13.437967
0.942234
15.322436
11.553498
0.670286
13.865831
15.206403
12.525259
15.496
11.799333
13.647666
14.477778
14.228888
13.984443
14.722223
14.971113
14.623587
14.083873
13.647666
13.21146
12.59042
11.799333
15.496
1
0.085856
0
227,962,500
TSLA
2019-06-13T00:00:00
14.260667
14.326667
13.834
14.025333
122,524,500
13.4528
13.377833
13.829653
15.58828
16.652258
17.5538
19.33849
13.787935
13.758762
13.732819
13.941999
14.113201
15.276632
16.231845
16.954403
18.533678
13.838073
13.413949
13.499842
14.526191
15.446195
16.205368
18.306129
14.525724
14.512232
14.493209
13.449663
12.306556
12.512147
13.05339
14.555558
-0.426034
-0.747561
34.504106
20.37423
24.828452
13.345666
14.253
16.957167
18.370999
62.728022
11.799333
14.892
79.586123
80.164823
31.247521
-20.413877
-2,001,306,000
-0.111415
-2
17.696756
13.377833
0.838881
15.055596
11.700071
0.642381
13.903435
15.188197
12.618672
15.4
11.799333
13.599666
14.258667
13.625334
13.3
14.584001
15.217334
14.550242
14.024545
13.599666
13.174787
12.569875
11.799333
15.4
0
0.136098
122,524,500
0
TSLA
2019-06-14T00:00:00
14.328
14.443333
14.026667
14.083333
111,501,000
13.6512
13.333133
13.757493
15.48576
16.563529
17.4978
19.303707
13.895948
13.86226
13.824385
13.97709
14.129724
15.239431
16.181744
16.902395
18.491831
13.9972
13.504441
13.538176
14.476768
15.38503
16.141491
18.256273
14.454788
14.497057
14.589148
13.765667
12.394038
12.499521
12.981777
14.446826
-0.346997
-0.667448
32.522066
20.71553
23.717201
13.433
14.022333
16.946333
18.370999
67.727339
11.799333
14.892
81.763312
76.970622
38.886409
-18.236688
-1,889,805,000
-0.094945
-1
17.693944
13.333133
0.755075
14.843283
11.822984
0.618667
13.943869
15.181203
12.706536
14.892
11.799333
13.345666
14.140444
13.954222
13.647777
14.446889
14.633112
14.162131
13.710601
13.345666
12.980732
12.461163
11.799333
14.892
0
0.178374
111,501,000
0
TSLA
2019-06-17T00:00:00
15.002
15.133333
14.284667
14.365333
184,752,000
13.958267
13.3798
13.718853
15.42876
16.479218
17.456093
19.274763
14.117159
14.069485
14.005557
14.070264
14.196822
15.23012
16.150698
16.864763
18.457106
14.2428
13.663381
13.633908
14.457797
15.343938
16.092069
18.21347
14.613763
14.624877
14.749267
14.094137
12.518065
12.513687
12.930442
14.347579
-0.227353
-0.579429
30.877752
26.131991
21.596946
13.961667
13.966
16.9525
18.370999
73.686271
11.799333
15.133333
96.060788
85.803408
61.727894
-3.939212
-1,705,053,000
-0.023155
0
17.690226
13.3798
0.828225
15.03625
11.723351
0.645238
14.044644
15.33512
12.754167
15.133333
11.799333
13.466333
14.266
14.088667
13.849334
14.505333
14.682666
14.346509
13.859745
13.466333
13.072921
12.512809
11.799333
15.133333
0
0.213629
184,752,000
0
TSLA
2019-06-18T00:00:00
14.982667
15.649333
14.837333
15.248
190,737,000
14.165867
13.4444
13.7128
15.3618
16.416951
17.41158
19.248007
14.29026
14.235518
14.155881
14.15321
14.257272
15.220416
16.11996
16.827494
18.422534
14.429055
13.816035
13.731124
14.440303
15.304555
16.043091
18.170763
14.873761
14.810843
14.920314
14.41418
12.671145
12.549065
12.895511
14.256846
-0.132566
-0.490056
30.057062
29.287747
19.775346
14.551333
13.724333
16.702333
18.370999
73.001854
11.799333
15.649333
82.684001
86.836034
75.146571
-17.315999
-1,895,790,000
-0.120069
-1
17.686371
13.4444
0.900942
15.246285
11.642515
0.668238
14.133979
15.470456
12.797503
15.649333
11.799333
13.724333
14.806667
14.48
13.958001
15.328666
15.655333
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
1
0.142703
0
190,737,000
TSLA
2019-06-19T00:00:00
15.095333
15.184667
14.737333
15.007333
98,626,500
14.3648
13.515567
13.69712
15.29944
16.364569
17.364507
19.222433
14.451275
14.391848
14.300412
14.238857
14.321738
15.21551
16.092996
16.793194
18.389428
14.598049
13.973267
13.837473
14.429854
15.269775
15.997224
18.129443
15.133363
15.033565
15.079151
14.720459
12.848064
12.60367
12.875786
14.174231
-0.047804
-0.401606
29.104897
27.892021
19.898261
14.608
13.724333
16.475167
18.15
75.181232
11.799333
15.649333
85.610394
88.118394
66.858747
-14.389606
-1,797,163,500
-0.150971
0
17.684465
13.515567
0.973186
15.461939
11.569195
0.675238
14.225537
15.576013
12.87506
15.649333
11.799333
13.724333
15.156444
14.663555
14.344444
15.475556
15.968445
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
0
0.181348
98,626,500
0
TSLA
2019-06-20T00:00:00
14.641333
15.126667
14.423333
14.866667
177,952,500
14.455933
13.6052
13.66424
15.229187
16.313973
17.313333
19.195087
14.489286
14.437209
14.352862
14.275446
14.346322
15.192994
16.054795
16.750583
18.352133
14.648327
14.080483
13.910105
14.404046
15.224427
15.9433
18.083859
15.144308
15.085896
15.111168
14.951093
13.030117
12.66476
12.864066
14.097062
-0.017067
-0.324698
27.636306
25.809414
21.745985
14.741666
13.724333
16.475167
17.721
71.640291
11.799333
15.649333
73.818175
80.70419
52.98577
-26.181825
-1,975,116,000
-0.110779
-1
17.680431
13.6052
0.990923
15.587046
11.623354
0.697762
14.265136
15.660661
12.869612
15.649333
11.799333
13.724333
15.005778
14.826889
14.558444
15.274222
15.453111
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
1
0.113483
0
177,952,500
TSLA
2019-06-21T00:00:00
14.790667
14.812
14.366667
14.414667
123,031,500
14.571667
13.6931
13.646987
15.15692
16.265636
17.262933
19.172723
14.549562
14.501474
14.420216
14.322284
14.380503
15.177216
16.021528
16.711773
18.316696
14.709188
14.193384
13.996753
14.386849
15.18434
15.893346
18.040034
15.027407
15.049222
15.101106
15.116988
13.219984
12.733221
12.860844
14.025151
0.019122
-0.255934
26.168411
24.55902
21.308919
14.741666
13.724333
16.428833
17.45
78.340175
11.974
15.649333
76.637044
78.688538
47.832362
-23.362956
-1,852,084,500
-0.132867
0
17.677784
13.6931
1.015139
15.723379
11.662821
0.683429
14.315187
15.682044
12.948329
15.649333
11.799333
13.724333
14.730444
14.334222
14.02711
15.037555
15.433778
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
0
0.15489
123,031,500
0
TSLA
2019-06-24T00:00:00
14.909333
15.057333
14.734667
14.882667
86,262,000
14.6434
13.803133
13.680613
15.097213
16.218569
17.20618
19.15369
14.621517
14.57563
14.495465
14.375652
14.421182
15.166711
15.99226
16.676081
18.282792
14.770582
14.309216
14.093856
14.377139
15.148648
15.84674
17.997613
14.92217
14.977636
15.083504
15.226096
13.41645
12.809679
12.866055
13.958052
0.056723
-0.193403
25.196723
26.43399
20.532728
14.741666
13.724333
16.428833
17.355667
73.909593
12.79
15.649333
74.119847
74.858355
57.737824
-25.880153
-1,765,822,500
-0.094376
1
17.676008
13.803133
1.022062
15.847258
11.759008
0.635
14.371772
15.641772
13.101772
15.649333
11.799333
13.724333
14.656445
14.500889
14.211111
14.946222
15.101778
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
0
0.189519
86,262,000
0
TSLA
2019-06-25T00:00:00
14.650667
15.022667
14.632667
14.959333
92,731,500
14.661133
13.906667
13.719013
15.033293
16.161342
17.148007
19.133293
14.627347
14.589273
14.519342
14.400654
14.438835
15.146474
15.956955
16.635974
18.246651
14.771903
14.389933
14.168476
14.359628
15.107387
15.796136
17.952806
14.80199
14.868042
15.019205
15.271255
13.606851
12.88665
12.875898
13.89412
0.064902
-0.141742
24.087614
25.237394
20.787183
14.741666
13.724333
15.834167
16.836334
68.183977
13.453333
15.649333
54.523417
68.426769
48.111189
-45.476583
-1,858,554,000
-0.086059
0
17.673923
13.906667
0.99619
15.899047
11.914287
0.617952
14.398334
15.634239
13.162429
15.649333
11.799333
13.724333
14.900444
14.743556
14.577778
15.066222
15.223111
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
1
0.11818
0
92,731,500
TSLA
2019-06-26T00:00:00
14.618
15.148667
14.54
14.687333
127,608,000
14.727867
14.0047
13.756853
14.97048
16.097653
17.086047
19.118637
14.625477
14.594496
14.53452
14.420412
14.452617
15.125749
15.921719
16.596014
18.210545
14.764061
14.457679
14.237629
14.343342
15.066773
15.746037
17.907878
14.701768
14.74375
14.905836
15.265323
13.786695
12.962651
12.88964
13.832753
0.067965
-0.0998
23.27122
24.916658
19.317463
14.838
13.724333
15.268333
16.380667
62.144433
13.566667
15.649333
50.480165
59.707809
44.907628
-49.519835
-1,986,162,000
-0.133097
-1
17.671027
14.0047
0.962684
15.930068
12.079332
0.59281
14.419254
15.604874
13.233635
15.649333
11.799333
13.724333
14.768667
14.514667
14.378667
14.904667
15.158667
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
1
0.056594
0
127,608,000
TSLA
2019-06-27T00:00:00
14.856
14.86
14.49
14.63
95,095,500
14.7874
14.1201
13.837147
14.90312
16.043858
17.026013
19.09775
14.671582
14.642042
14.583979
14.460011
14.483646
15.115171
15.893674
16.561558
18.177167
14.787358
14.538756
14.322178
14.338852
15.034098
15.701878
17.865464
14.685738
14.708925
14.826922
15.24626
13.962726
13.041727
12.908899
13.774645
0.088575
-0.062125
22.400939
23.814397
19.06071
14.967
13.724333
15.153
16.380667
66.099024
13.834
15.649333
56.298217
53.767266
39.143697
-43.701783
-1,891,066,500
-0.08602
0
17.669041
14.1201
0.91608
15.95226
12.28794
0.584286
14.460849
15.629421
13.292277
15.649333
11.799333
13.724333
14.768889
14.389111
14.160222
14.997778
15.377556
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
0
0.103654
95,095,500
0
TSLA
2019-06-28T00:00:00
14.897333
15.011333
14.72
14.732667
102,771,000
14.844333
14.247767
13.911733
14.839427
15.985636
16.960753
19.07909
14.716732
14.688459
14.632187
14.499768
14.515468
15.106628
15.867454
16.528603
18.144532
14.807345
14.612778
14.403731
14.338625
15.003926
15.659726
17.823669
14.747393
14.74422
14.803597
15.222751
14.133749
13.125401
12.933397
13.71961
0.107011
-0.028298
21.868906
24.831484
18.37156
15.008
13.724333
15.009166
16.265
60.752031
13.834
15.649333
58.57511
55.11783
43.422921
-41.42489
-1,788,295,500
-0.049738
1
17.666929
14.247767
0.829344
15.906455
12.589078
0.545857
14.502419
15.594133
13.410705
15.649333
11.799333
13.724333
14.735333
14.610667
14.365333
14.980666
15.105333
14.740733
14.178633
13.724333
13.270033
12.623233
11.799333
15.649333
0
0.143373
102,771,000
0
TSLA
2019-07-01T00:00:00
15.144667
15.54
15.085333
15.347333
123,201,000
14.8586
14.408433
14.009173
14.777973
15.929822
16.90072
19.057967
14.802319
14.771406
14.71103
14.558395
14.563868
15.10812
15.848434
16.501198
18.114682
14.861951
14.698197
14.498572
14.350596
14.981795
15.623764
17.78452
14.917007
14.87015
14.868521
15.213132
14.305494
13.218258
12.965051
13.668462
0.139966
0.005355
22.228737
29.374106
16.918395
14.953333
13.724333
14.696333
16.079667
60.340937
13.834
15.649333
72.199799
62.357708
63.294728
-27.800201
-1,665,094,500
-0.043007
2
17.664627
14.408433
0.648509
15.705451
13.111415
0.553571
14.563585
15.670728
13.456442
15.649333
11.974
13.811666
14.876222
14.741111
14.584889
15.032444
15.167555
14.781954
14.245356
13.811666
13.377977
12.760521
11.974
15.649333
0
0.176616
0
123,201,000
TSLA
2019-07-02T00:00:00
14.97
15.276667
14.814667
15.259333
138,885,000
14.857333
14.5116
14.104773
14.72704
15.884596
16.845413
19.03633
14.835855
14.807514
14.750872
14.595814
14.595109
15.102704
15.825317
16.470878
18.083392
14.882206
14.751679
14.572482
14.358126
14.956537
15.585532
17.743844
15.040025
14.9784
14.929801
15.20069
14.468369
13.316943
13.001778
13.62033
0.150257
0.034335
21.910892
27.679137
19.322721
14.953333
13.724333
14.696333
16.079667
67.586841
13.834
15.649333
62.578073
64.450994
38.711034
-37.421927
-1,803,979,500
-0.122326
1
17.661857
14.5116
0.554309
15.620217
13.402983
0.518095
14.602292
15.638482
13.566101
15.649333
12.79
14.219666
15.256667
14.973333
14.801999
15.428
15.711334
14.97453
14.557068
14.219666
13.882265
13.401897
12.79
15.649333
1
0.104155
0
138,885,000
TSLA
2019-07-03T00:00:00
15.66
16.104668
15.634
15.959333
213,016,500
14.9138
14.6393
14.22488
14.688373
15.853849
16.798147
19.01623
15.000684
14.962511
14.890738
14.692558
14.677024
15.124558
15.820966
16.454821
18.059278
15.028145
14.861051
14.692115
14.394713
14.950626
15.562058
17.710248
15.291528
15.214037
15.10342
15.235116
14.639765
13.432665
13.050746
13.577649
0.21165
0.069798
22.740767
33.676529
16.764187
15.235667
13.952
14.576
16.079667
71.344318
14.026667
16.104668
78.601174
71.126349
87.927443
-21.398826
-1,590,963,000
-0.183508
2
17.658706
14.6393
0.505489
15.650278
13.628322
0.563952
14.703026
15.830931
13.575121
16.104668
13.453333
14.779
15.020445
14.764222
14.558445
15.226222
15.482444
15.478953
15.091858
14.779
14.466143
14.020719
13.453333
16.104668
0
0.14168
0
213,016,500
TSLA
2019-07-05T00:00:00
15.54
15.696667
15.386667
15.638
105,985,500
15.003667
14.7298
14.34456
14.654293
15.823298
16.744987
18.99565
15.108547
15.067509
14.990624
14.769598
14.743406
15.14085
15.813573
16.436705
18.034211
15.142
14.946832
14.793278
14.42811
14.942367
15.537144
17.675659
15.518222
15.434584
15.302593
15.292236
14.811287
13.560801
13.109754
13.539515
0.247765
0.105391
22.957739
32.413744
19.127301
15.297334
13.952
14.444667
16.040334
68.19456
14.284667
16.104668
68.974313
70.051187
58.301768
-31.025687
-1,696,948,500
-0.186168
1
17.657048
14.7298
0.496063
15.721926
13.737674
0.556333
14.782738
15.895404
13.670071
16.104668
13.566667
14.835667
15.799556
15.494444
15.328888
15.965112
16.270224
15.505699
15.135151
14.835667
14.536183
14.109799
13.566667
16.104668
1
0.073056
0
105,985,500
TSLA
2019-07-08T00:00:00
15.356
15.483333
15.244
15.416
88,207,500
15.0602
14.815933
14.46504
14.63124
15.784844
16.690673
18.977443
15.158038
15.119962
15.046836
14.822907
14.790529
15.149287
15.801531
16.415305
18.007562
15.206061
15.00647
14.871081
14.455628
14.93007
15.509639
17.639444
15.620523
15.559434
15.455594
15.349285
14.972649
13.695728
13.17551
13.504857
0.258559
0.136025
22.84654
31.210331
20.206611
15.297334
13.952
14.294
16.040334
56.230935
14.366667
16.104668
56.923628
68.166372
38.080924
-43.076372
-1,785,156,000
-0.134892
0
17.655551
14.815933
0.442303
15.700539
13.931328
0.516857
14.837334
15.871048
13.80362
16.104668
13.834
14.969334
15.541111
15.385556
15.231112
15.695555
15.851111
15.56879
15.237272
14.969334
14.701395
14.319923
13.834
16.104668
1
0.014017
0
88,207,500
TSLA
2019-07-09T00:00:00
15.337333
15.4
15.152
15.264667
92,862,000
15.103
14.8732
14.60128
14.624467
15.745769
16.6386
18.954457
15.193897
15.159484
15.091528
14.869673
14.832591
15.156662
15.789315
16.393959
17.980993
15.256448
15.056127
14.93818
14.483318
14.918293
15.482841
17.603224
15.591933
15.568489
15.526636
15.402333
15.119402
13.834931
13.246729
13.473508
0.26258
0.161336
22.538648
30.198709
20.754077
15.297334
13.952
13.91
16.009
56.244115
14.366667
16.104668
55.849565
60.582502
29.776818
-44.150435
-1,878,018,000
-0.119643
-1
17.653963
14.8732
0.431276
15.735751
14.010648
0.476571
14.884953
15.838096
13.93181
16.104668
13.834
14.969334
15.361111
15.238889
15.121779
15.478222
15.600443
15.56879
15.237272
14.969334
14.701395
14.319923
13.834
16.104668
1
-0.036531
92,862,000
0
TSLA
2019-07-10T00:00:00
15.928
15.929333
15.542667
15.61
137,185,500
15.230733
14.945933
14.722133
14.621067
15.723004
16.595367
18.934653
15.340718
15.299214
15.220216
14.965885
14.916853
15.18691
15.792965
16.384732
17.960565
15.406448
15.156584
15.040236
14.534437
14.923089
15.468769
17.57311
15.659879
15.66446
15.65183
15.493691
15.265562
13.98665
13.328619
13.447689
0.309857
0.19104
22.995055
34.753345
19.157755
15.297334
14.039334
13.662166
15.772
62.547723
14.366667
16.104668
89.835033
67.536076
62.30698
-10.164967
-1,740,832,500
-0.06797
0
17.652219
14.945933
0.48018
15.906293
13.985573
0.486905
14.984291
15.9581
14.010481
16.104668
13.834
14.969334
15.296444
15.192889
15.048445
15.440888
15.544443
15.56879
15.237272
14.969334
14.701395
14.319923
13.834
16.104668
0
0.020432
137,185,500
0
TSLA
2019-07-11T00:00:00
15.906667
16.1
15.72
15.876
112,716,000
15.3596
15.043733
14.83416
14.620947
15.703609
16.54918
18.914487
15.453907
15.40966
15.325824
15.05141
14.992993
15.215136
15.795957
16.375266
17.940128
15.529345
15.248083
15.131354
14.584852
14.927922
15.455132
17.54298
15.800654
15.78251
15.792761
15.602131
15.406206
14.147343
13.419012
13.427018
0.341664
0.221165
23.634189
35.266235
18.190569
15.412334
14.447334
13.6045
15.772
71.926988
14.366667
16.104668
88.607548
78.097382
63.997842
-11.392452
-1,853,548,500
0.01514
-1
17.650771
15.043733
0.465778
15.97529
14.112176
0.463809
15.072136
15.999755
14.144517
16.104668
13.834
14.969334
15.8
15.670668
15.413335
16.057333
16.186666
15.56879
15.237272
14.969334
14.701395
14.319923
13.834
16.104668
1
-0.030966
112,716,000
0
TSLA
2019-07-12T00:00:00
16.338667
16.358667
15.980667
15.983333
138,007,500
15.507867
15.147633
14.938507
14.635707
15.68344
16.508807
18.896287
15.630859
15.578571
15.481646
15.168434
15.096506
15.259196
15.810239
16.374541
17.924193
15.707358
15.37141
15.247085
14.652214
14.944634
15.450963
17.51735
16.082973
16.00702
15.998129
15.753928
15.551042
14.32107
13.520587
13.412799
0.397152
0.256362
24.542428
36.600187
17.085634
15.586667
14.906
13.560166
15.772
74.431814
14.49
16.358667
98.929694
92.457425
78.181177
-1.070306
-1,715,541,000
0.028312
0
17.64944
15.147633
0.511438
16.170508
14.124758
0.464286
15.192758
16.12133
14.264187
16.358667
14.026667
15.192667
15.908889
15.717778
15.528889
16.097778
16.288889
15.808315
15.467843
15.192667
14.917491
14.525715
14.026667
16.358667
0
0.025244
138,007,500
0
TSLA
2019-07-15T00:00:00
16.9
16.961332
16.323999
16.533333
165,001,500
15.708133
15.276233
15.069173
14.64824
15.66448
16.4761
18.880457
15.884687
15.81883
15.699854
15.325849
15.235236
15.323541
15.838917
16.384946
17.914002
15.960473
15.538302
15.397969
14.74101
14.976649
15.45871
17.497487
16.514963
16.375368
16.29132
15.971336
15.711439
14.513477
13.637086
13.406744
0.480878
0.301266
26.021193
41.494774
15.642799
15.888
15.263999
13.722166
15.772
77.566462
14.49
16.961332
97.518234
95.018492
102.535384
-2.481766
-1,550,539,500
0.059899
1
17.648532
15.276233
0.608623
16.49348
14.058986
0.486762
15.355353
16.328876
14.381829
16.961332
14.284667
15.623
16.226
16.093334
15.848
16.471334
16.604001
16.329639
15.938846
15.623
15.307153
14.857473
14.284667
16.961332
0
0.073177
165,001,500
0
TSLA
2019-07-16T00:00:00
16.825333
16.902
16.528667
16.620001
122,235,000
15.8762
15.3674
15.174507
14.644707
15.641156
16.4502
18.86139
16.072816
16.001831
15.873005
15.462166
15.357551
15.382435
15.864875
16.393667
17.90317
16.1636
15.685835
15.533058
14.826386
15.007198
15.465625
17.477038
16.880091
16.738431
16.596288
16.213827
15.879986
14.717357
13.765086
13.407886
0.53504
0.34802
27.394332
39.39606
14.851621
16.056666
15.397666
13.722166
15.772
81.731486
14.49
16.961332
94.496909
96.981612
97.55641
-5.503091
-1,672,774,500
0.039444
0
17.647794
15.3674
0.695713
16.758825
13.975975
0.485571
15.495351
16.466493
14.524208
16.961332
14.366667
15.664
16.728444
16.495555
16.091111
17.132888
17.365777
16.348991
15.97017
15.664
15.357829
14.921925
14.366667
16.961332
1
0.013793
122,235,000
0
TSLA
2019-07-17T00:00:00
16.990667
17.220667
16.889999
17.044666
146,470,500
16.078267
15.4678
15.2752
14.644067
15.618933
16.423633
18.843837
16.256387
16.181619
16.044953
15.60112
15.483176
15.445503
15.894501
16.405488
17.89409
16.36623
15.840432
15.672763
14.918384
15.042711
15.476327
17.458424
17.148308
17.021206
16.884154
16.465622
16.056769
14.931218
13.904418
13.416129
0.584565
0.395329
28.978125
41.643405
14.041719
16.186334
15.527333
13.821167
15.772
83.330198
14.49
17.220667
91.577167
94.53077
111.448242
-8.422833
-1,526,304,000
0.066341
1
17.647088
15.4678
0.777367
17.022533
13.913067
0.470333
15.637762
16.578428
14.697095
17.220667
14.366667
15.793667
16.752
16.602
16.378667
16.975333
17.125333
16.547123
16.130439
15.793667
15.456895
14.977423
14.366667
17.220667
0
0.062952
0
146,470,500
TSLA
2019-07-18T00:00:00
16.902666
17.049999
16.792667
17.003332
71,379,000
16.202533
15.558167
15.39328
14.652707
15.587253
16.39348
18.840093
16.385643
16.312719
16.176909
15.719443
15.592367
15.502647
15.921032
16.415334
17.884225
16.516121
15.977086
15.797953
15.006957
15.076494
15.485813
17.439109
17.230444
17.16667
17.089148
16.699156
16.233267
15.14885
14.051874
13.430334
0.609686
0.438201
30.178412
40.110108
14.917358
16.186334
15.527333
13.887167
15.772
80.015603
14.72
17.220667
87.283359
91.119145
96.83979
-12.716641
-1,597,683,000
0.038794
0
17.646699
15.558167
0.834722
17.227611
13.888722
0.462286
15.758229
16.6828
14.833658
17.220667
14.366667
15.793667
17.033778
16.846889
16.70311
17.177556
17.364445
16.547123
16.130439
15.793667
15.456895
14.977423
14.366667
17.220667
1
0.004667
0
71,379,000
TSLA
2019-07-19T00:00:00
17.212
17.330667
16.974667
17.046
105,726,000
16.369733
15.6867
15.511333
14.670493
15.562631
16.367027
18.822587
16.550914
16.476224
16.336153
15.85513
15.716954
15.56968
15.955005
16.431109
17.877536
16.69966
16.134594
15.937854
15.107321
15.11925
15.502022
17.422909
17.277605
17.268202
17.260804
16.923503
16.411914
15.370871
14.20923
13.451076
0.647095
0.47998
31.575154
41.68571
13.994422
16.241334
15.582334
13.9095
15.772
81.472045
14.814667
17.330667
95.283483
91.381336
104.299477
-4.716517
-1,491,957,000
0.083043
1
17.646363
15.6867
0.882658
17.452017
13.921383
0.472048
15.896683
16.840778
14.952588
17.330667
14.366667
15.848667
16.915111
16.780223
16.657779
17.037554
17.172443
16.631163
16.198419
15.848667
15.498915
15.000963
14.366667
17.330667
0
0.054811
105,726,000
0
TSLA
2019-07-22T00:00:00
17.045334
17.476667
16.945999
17.25
102,636,000
16.538667
15.799433
15.620027
14.68876
15.530516
16.327653
18.807473
16.649798
16.579699
16.445258
15.96333
15.819137
15.627549
15.983698
16.443272
17.869256
16.822497
16.263987
16.055854
15.200452
15.158269
15.515453
17.405225
17.258543
17.274963
17.353033
17.110139
16.582623
15.588934
14.372673
13.476945
0.655735
0.515131
33.012944
40.60418
12.926538
16.509667
15.751667
13.799333
15.772
76.422595
14.814667
17.476667
83.79664
88.787827
92.471723
-16.20336
-1,594,593,000
0.009663
0
17.645911
15.799433
0.905872
17.611177
13.98769
0.464048
16.006079
16.934174
15.077983
17.476667
14.49
15.983334
17.172445
17.014222
16.816444
17.370223
17.528446
16.771814
16.33576
15.983334
15.630907
15.129147
14.49
17.476667
1
-0.002591
0
102,636,000
TSLA
2019-07-23T00:00:00
17.344667
17.365334
16.966667
17.114
75,346,500
16.7394
15.9212
15.713733
14.716293
15.523751
16.287847
18.79593
16.788772
16.718784
16.583629
16.088906
15.936486
15.694887
16.019513
16.461121
17.864036
16.969043
16.411152
16.188519
15.304606
15.206009
15.535592
17.390669
17.303055
17.31097
17.428447
17.285546
16.749575
15.805
14.543349
13.508575
0.67891
0.547887
34.348036
38.243187
12.174904
16.598334
15.880667
13.727666
15.772
81.906099
15.152
17.476667
94.321769
91.133964
88.2977
-5.678231
-1,519,246,500
0.035335
1
17.645746
15.9212
0.942851
17.806902
14.035498
0.459524
16.133563
17.052611
15.214515
17.476667
14.49
15.983334
17.156
16.835333
16.625332
17.366001
17.686668
16.771814
16.33576
15.983334
15.630907
15.129147
14.49
17.476667
0
0.048344
75,346,500
0
TSLA
2019-07-24T00:00:00
17.658667
17.738001
17.210667
17.278
166,092,000
16.912467
16.0716
15.820773
14.766787
15.514791
16.267907
18.79028
16.962751
16.889672
16.749019
16.231612
16.068961
15.771898
16.062648
16.484835
17.861992
17.136182
16.576625
16.338129
15.419993
15.262191
15.562737
17.379353
17.459766
17.431072
17.530519
17.466193
16.918541
16.020776
14.722142
13.546541
0.714378
0.581185
35.946613
40.723633
11.243602
16.859334
16.052334
13.963833
15.772
79.872429
15.152
17.738001
96.932164
91.683524
96.830445
-3.067836
-1,353,154,500
0.116678
2
17.645761
16.0716
0.969062
18.009723
14.133477
0.416143
16.278811
17.111097
15.446525
17.738001
14.49
16.114
17.225556
17.085779
16.82689
17.484445
17.624222
16.971473
16.497264
16.114
15.730736
15.185072
14.49
17.738001
0
0.091652
166,092,000
0
TSLA
2019-07-25T00:00:00
15.254667
15.633333
15.036667
15.566667
336,274,500
16.847267
16.103433
15.827147
14.762133
15.475342
16.230213
18.779237
16.621134
16.592398
16.519119
16.142799
16.006323
15.751614
16.041386
16.460475
17.836049
16.834764
16.498822
16.294583
15.439125
15.255346
15.542673
17.344173
16.917764
17.005495
17.203997
17.453046
17.018045
16.190424
14.881048
13.580683
0.542254
0.573399
33.751498
28.890275
32.069326
16.387334
16.052334
14.137833
15.271666
47.465663
15.036667
17.738001
8.070102
66.441345
-50.577221
-91.929898
-1,689,429,000
0.109102
1
17.639905
16.103433
0.928402
17.960238
14.246629
0.581286
16.181274
17.343845
15.018702
17.738001
14.49
16.114
17.535778
17.333555
17.008444
17.860889
18.063112
16.971473
16.497264
16.114
15.730736
15.185072
14.49
17.738001
1
0.028221
0
336,274,500
TSLA
2019-07-26T00:00:00
15.202667
15.350667
14.816667
15.128
150,415,500
16.733667
16.120767
15.8496
14.75692
15.435991
16.19788
18.77173
16.337441
16.33972
16.316588
16.057332
15.944504
15.730087
16.019314
16.435568
17.809846
16.535746
16.413035
16.246546
15.456401
15.24817
15.522326
17.308585
16.050475
16.283443
16.62812
17.281759
17.056701
16.317157
15.020462
13.610881
0.397071
0.538133
31.992749
27.159365
32.616286
16.277334
16.052334
14.166166
15.271666
48.605391
14.816667
17.738001
13.213162
39.405143
-62.780132
-86.786838
-1,839,844,500
0.097212
0
17.637238
16.120767
0.906873
17.934513
14.30702
0.598286
16.088073
17.284645
14.891501
17.738001
14.72
16.229001
15.308222
14.983112
14.711556
15.579778
15.904889
17.025753
16.585125
16.229001
15.872876
15.365852
14.72
17.738001
1
-0.026153
150,415,500
0
TSLA
2019-07-29T00:00:00
15.718
15.729333
15.068667
15.139333
139,099,500
16.615467
16.1618
15.886693
14.76684
15.400178
16.1709
18.76272
16.213553
16.22668
16.224497
16.026484
15.92708
15.729613
16.011385
16.421359
17.789032
16.351079
16.374676
16.236423
15.494091
15.255592
15.512823
17.2782
15.356141
15.666974
16.087213
17.040515
17.059103
16.414765
15.147364
13.639204
0.319908
0.494488
29.805408
29.388694
30.205114
16.277334
16.052334
14.233
15.271666
53.175405
14.816667
17.738001
30.853498
17.378921
-40.285082
-69.146502
-1,700,745,000
0.136928
1
17.635298
16.1618
0.86626
17.89432
14.42928
0.627762
16.052828
17.308352
14.797304
17.738001
14.814667
16.276334
15.123334
14.896
14.589333
15.430001
15.657334
17.048094
16.621287
16.276334
15.93138
15.44026
14.814667
17.738001
0
0.027488
139,099,500
0
TSLA
2019-07-30T00:00:00
16.150667
16.224001
15.478667
15.526667
121,635,000
16.548
16.2121
15.936347
14.80848
15.376925
16.148013
18.757847
16.200976
16.212859
16.213139
16.037773
15.944279
15.746125
16.01505
16.415999
17.77273
16.26657
16.373616
16.256728
15.548358
15.275341
15.512422
17.252209
15.211339
15.429287
15.789887
16.791855
17.04417
16.494519
15.267671
13.667219
0.290321
0.453655
28.236992
32.436318
27.715825
16.277334
16.114
14.233
15.178999
51.9077
14.816667
17.738001
45.664086
29.910249
-14.350002
-54.335914
-1,579,110,000
0.206165
2
17.633987
16.2121
0.832646
17.877392
14.546808
0.638714
16.062146
17.339575
14.784717
17.738001
14.814667
16.276334
15.505334
15.281334
14.844668
15.942
16.165999
17.048094
16.621287
16.276334
15.93138
15.44026
14.814667
17.738001
0
0.073214
121,635,000
0
TSLA
2019-07-31T00:00:00
16.107332
16.445333
15.776667
16.200001
137,673,000
16.459667
16.268967
15.994613
14.856813
15.353733
16.11966
18.754307
16.182247
16.193673
16.196861
16.044097
15.956822
15.76029
16.017479
16.409887
17.756158
16.186449
16.363638
16.269881
15.599294
15.294563
15.511617
17.225836
15.488447
15.459169
15.658414
16.557644
17.016053
16.558294
15.381244
13.694648
0.260375
0.414999
27.056904
32.485307
25.671762
16.277334
16.114
14.233
15.178999
51.712747
14.816667
17.738001
44.18069
40.232758
-7.598804
-55.81931
-1,716,783,000
0.22238
1
17.632462
16.268967
0.780559
17.830084
14.707849
0.659334
16.066449
17.385116
14.747782
17.738001
14.816667
16.277334
15.951112
15.678223
15.205778
16.423556
16.696445
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
1
0.011943
0
137,673,000
TSLA
2019-08-01T00:00:00
15.59
16.300667
15.451333
16.176666
123,892,500
16.3284
16.265467
16.033493
14.895173
15.324818
16.081613
18.745997
16.063798
16.083914
16.103498
16.002815
15.928605
15.753612
16.006229
16.393651
17.734605
16.028327
16.298975
16.238757
15.628046
15.30078
15.501128
17.19435
15.695284
15.561881
15.528379
16.330992
16.964143
16.600245
15.483061
13.719382
0.192678
0.370535
25.463927
29.508399
26.829414
16.277334
16.114
14.233
15.066332
43.701627
14.816667
17.738001
26.47193
38.772235
-30.799343
-73.52807
-1,840,675,500
0.270076
0
17.630628
16.265467
0.783584
17.832635
14.698298
0.687714
16.021073
17.396502
14.645644
17.738001
14.816667
16.277334
16.109777
15.774221
15.441111
16.442888
16.778444
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
1
-0.040503
0
123,892,500