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
2019-08-02T00:00:00
15.622667
15.751333
15.282
15.423333
92,047,500
16.169467
16.2696
16.06416
14.950653
15.290133
16.048933
18.73758
15.975572
16.000051
16.029524
15.968256
15.905071
15.748477
15.996135
16.378384
17.71359
15.900012
16.237756
16.207155
15.656575
15.308618
15.49204
17.163272
15.731785
15.639195
15.433517
16.116537
16.897263
16.625419
15.574598
13.741804
0.140049
0.324437
23.73223
27.98241
27.307773
16.277334
16.114
14.281166
15.066332
38.20489
14.816667
17.738001
27.590157
32.747592
-47.095925
-72.409843
-1,748,628,000
0.287785
1
17.629289
16.2696
0.779765
17.82913
14.710071
0.675714
15.98313
17.334559
14.631701
17.738001
14.816667
16.277334
15.780667
15.260667
14.931333
16.11
16.63
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
0
0.014858
92,047,500
0
TSLA
2019-08-05T00:00:00
15.221333
15.424667
15.052
15.306667
105,424,500
15.987067
16.262867
16.07712
14.994427
15.251991
16.008507
18.72149
15.824724
15.858466
15.905187
15.900354
15.852476
15.727804
15.975746
16.355472
17.688792
15.727624
16.137921
16.142322
15.66719
15.306808
15.475652
17.128285
15.527207
15.549181
15.354972
15.883016
16.813118
16.63172
15.65282
13.760703
0.065203
0.272591
22.290012
26.207726
28.131988
16.277334
16.229001
14.345666
15.066332
36.031127
14.816667
17.738001
13.852093
22.63806
-67.459101
-86.147907
-1,854,052,500
0.284407
0
17.627452
16.262867
0.7886
17.840068
14.685666
0.68981
15.910578
17.290197
14.530958
17.738001
14.816667
16.277334
15.552
15.352667
15.082666
15.822001
16.021334
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
1
-0.037883
0
105,424,500
TSLA
2019-08-06T00:00:00
15.383333
15.5
15.05
15.458667
83,463,000
15.790933
16.265167
16.086667
15.04792
15.214204
15.969033
18.707813
15.736446
15.772078
15.824902
15.853352
15.816388
15.714296
15.960156
16.336222
17.665852
15.617855
16.054156
16.088954
15.682441
15.310264
15.463273
17.095069
15.340469
15.413018
15.316746
15.657684
16.717496
16.628137
15.721142
13.777218
0.018744
0.221821
20.830099
25.723903
26.694287
15.631
16.276334
14.366166
15.066332
35.993958
14.816667
17.738001
19.397527
20.279926
-60.567409
-80.602473
-1,770,589,500
0.28324
1
17.626097
16.265167
0.785821
17.836809
14.693525
0.693714
15.860364
17.247793
14.472935
17.738001
14.816667
16.277334
15.232667
15.040666
14.859999
15.413333
15.605334
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
0
0.017214
0
83,463,000
TSLA
2019-08-07T00:00:00
15.561333
15.571333
15.053333
15.1
71,647,500
15.5812
16.246833
16.11032
15.107547
15.188133
15.941027
18.69765
15.701423
15.733761
15.784353
15.826805
15.796768
15.708297
15.949661
16.320878
17.644911
15.576109
15.987124
16.048544
15.702575
15.319399
15.455199
17.063761
15.290651
15.343952
15.310233
15.471936
16.615965
16.618112
15.7832
13.792542
-0.00367
0.176723
19.355364
25.011753
25.103872
15.631
16.276334
14.338833
15.060999
38.492337
14.816667
17.738001
25.490616
19.580079
-53.691823
-74.509384
-1,698,942,000
0.264233
2
17.625028
16.246833
0.79828
17.843393
14.650274
0.712334
15.831885
17.256552
14.407218
17.738001
14.816667
16.277334
15.311111
15.122222
14.861111
15.572222
15.761111
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
0
0.064235
71,647,500
0
TSLA
2019-08-08T00:00:00
15.886667
15.986667
15.51
15.63
79,114,500
15.6444
16.245833
16.119387
15.172133
15.165378
15.920233
18.690417
15.738472
15.761562
15.800093
15.832247
15.803684
15.715292
15.948003
16.312279
17.627416
15.631648
15.952822
16.03134
15.733129
15.337782
15.454123
17.035791
15.451034
15.440675
15.382675
15.359913
16.51906
16.60699
15.844333
13.808316
0.004764
0.142331
18.625905
28.475043
23.704319
15.747667
16.277334
14.338833
15.060999
38.660744
14.816667
17.738001
36.627121
27.171755
-27.197105
-63.372879
-1,619,827,500
0.286642
3
17.624034
16.245833
0.798741
17.843315
14.648352
0.71581
15.837102
17.268722
14.405483
17.738001
14.816667
16.277334
15.395333
15.219333
14.877333
15.737333
15.913333
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
0
0.104117
79,114,500
0
TSLA
2019-08-09T00:00:00
15.667333
15.930667
15.587333
15.736667
58,473,000
15.690867
16.212267
16.12448
15.23452
15.144356
15.898593
18.68177
15.724244
15.744429
15.779669
15.817255
15.793195
15.713411
15.940617
16.299508
17.607913
15.635818
15.897727
15.996566
15.752549
15.350991
15.449115
17.005711
15.629573
15.559819
15.463434
15.299291
16.422611
16.591122
15.901137
13.823992
-0.006179
0.112629
17.94855
27.294685
22.721718
15.747667
16.277334
14.593834
14.888999
38.315429
14.816667
17.738001
29.119093
30.412277
-31.052641
-70.880907
-1,678,300,500
0.232923
2
17.623208
16.212267
0.808678
17.829624
14.59491
0.702429
15.820934
17.225791
14.416076
17.738001
14.816667
16.277334
15.794445
15.602223
15.317778
16.078889
16.271111
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
1
0.037695
0
58,473,000
TSLA
2019-08-12T00:00:00
15.267333
15.718
15.25
15.532667
69,958,500
15.6458
16.130633
16.120933
15.292987
15.127804
15.868867
18.66006
15.632862
15.657685
15.700848
15.767262
15.752744
15.695918
15.922899
16.279069
17.584624
15.558812
15.807733
15.930632
15.753835
15.354227
15.436615
16.971736
15.621173
15.570505
15.4749
15.261958
16.317869
16.565112
15.948582
13.838323
-0.046592
0.080785
16.691049
25.729061
25.552886
15.747667
16.277334
14.624667
14.753
32.681192
14.816667
17.738001
15.426733
27.057649
-50.970971
-84.573267
-1,748,259,000
0.158365
1
17.622018
16.130633
0.817953
17.76654
14.494727
0.707381
15.76821
17.182972
14.353448
17.738001
14.816667
16.277334
15.728444
15.526221
15.38511
15.869555
16.071778
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
1
-0.019284
0
69,958,500
TSLA
2019-08-13T00:00:00
15.666667
15.733333
15.17
15.254
72,721,500
15.5974
16.0727
16.134107
15.367693
15.12768
15.842853
18.642227
15.639623
15.659318
15.695589
15.758117
15.746123
15.694771
15.916156
16.266942
17.56554
15.562606
15.763546
15.895688
15.768489
15.368408
15.432611
16.941951
15.596049
15.584619
15.506057
15.262981
16.218494
16.538579
15.991252
13.853453
-0.045867
0.055455
15.618898
23.94837
24.767243
15.675333
16.277334
14.624667
14.743666
33.625618
14.816667
16.445333
52.189947
32.245258
-40.098544
-47.810053
-1,675,537,500
0.154607
2
17.620992
16.0727
0.807121
17.686941
14.458459
0.709952
15.758539
17.178444
14.338634
17.738001
14.816667
16.277334
15.411778
15.105555
14.943777
15.573556
15.879778
17.048566
16.622051
16.277334
15.932616
15.441832
14.816667
17.738001
0
0.032096
72,721,500
0
TSLA
2019-08-14T00:00:00
14.641333
15.433333
14.446
15.414
143,439,000
15.4508
15.955233
16.08264
15.402387
15.108258
15.812913
18.61048
15.439965
15.47423
15.533396
15.656591
15.661139
15.65346
15.882608
16.234752
17.536443
15.388776
15.627225
15.780859
15.740005
15.355609
15.408818
16.902141
15.273899
15.354734
15.366681
15.203741
16.095069
16.493509
16.018435
13.865859
-0.12657
0.01905
15.777323
20.618425
29.57056
15.216333
16.092
14.624667
14.533
43.48072
14.446
16.445333
9.769883
25.795521
-87.22968
-90.230117
-1,818,976,500
0.142065
1
17.617912
15.955233
0.836899
17.629032
14.281434
0.609857
15.652138
16.871853
14.432424
17.738001
14.446
16.092
15.523333
15.313334
14.960001
15.876666
16.086666
16.961089
16.480457
16.092
15.703544
15.150488
14.446
17.738001
1
-0.024135
0
143,439,000
TSLA
2019-08-15T00:00:00
14.376
14.770667
14.103333
14.724
122,394,000
15.3294
15.8289
16.021413
15.427787
15.087769
15.78306
18.57206
15.227172
15.274551
15.355335
15.540174
15.562282
15.603363
15.84296
16.197945
17.504996
15.193357
15.476822
15.649579
15.699754
15.336339
15.380365
16.860007
14.811316
14.957176
15.088712
15.078001
15.944487
16.42812
16.029168
13.874635
-0.209522
-0.026665
16.377987
19.058245
31.218488
15.045
15.920667
14.668334
14.511333
41.594367
14.103333
16.445333
11.642482
24.534104
-110.991643
-88.357518
-1,941,370,500
0.133892
0
17.615055
15.8289
0.876139
17.581177
14.076623
0.619381
15.530601
16.769364
14.291839
17.738001
14.103333
15.920667
14.840222
14.247111
13.852889
15.234444
15.827555
16.880219
16.349558
15.920667
15.491776
14.881152
14.103333
17.738001
1
-0.072092
0
122,394,000
TSLA
2019-08-16T00:00:00
14.662667
14.816
14.401333
14.444
76,477,500
15.2334
15.701433
15.954373
15.44644
15.075262
15.751173
18.533757
15.114271
15.1633
15.248771
15.4604
15.493081
15.566473
15.8119
16.167544
17.476714
15.072133
15.365752
15.545061
15.66975
15.325152
15.358179
16.821108
14.465267
14.617292
14.808426
14.937873
15.781148
16.350138
16.028222
13.881113
-0.249258
-0.071183
16.839142
18.611813
29.626662
15.045
15.920667
14.929834
14.511333
38.745927
14.103333
16.445333
23.882741
15.098369
-86.316214
-76.117259
-1,864,893,000
0.128993
1
17.61343
15.701433
0.849363
17.40016
14.002707
0.603619
15.447941
16.655179
14.240703
17.738001
14.103333
15.920667
14.416667
14.062667
13.749333
14.73
15.084001
16.880219
16.349558
15.920667
15.491776
14.881152
14.103333
17.738001
0
-0.012735
76,477,500
0
TSLA
2019-08-19T00:00:00
15.122
15.188667
14.78
14.947333
79,644,000
15.223467
15.605267
15.883253
15.476213
15.059911
15.719173
18.4994
15.115817
15.155791
15.229267
15.429637
15.464536
15.549043
15.793745
16.14684
17.453284
15.051879
15.310568
15.481032
15.657026
15.326382
15.34572
16.78716
14.456929
14.547686
14.685534
14.837814
15.623767
16.269593
16.022001
13.887387
-0.240907
-0.105128
16.495814
21.829707
27.801623
15.045
15.920667
15.246334
14.511333
39.092325
14.103333
16.445333
43.495571
26.340265
-46.744201
-56.504429
-1,785,249,000
0.181411
2
17.612003
15.605267
0.796428
17.198123
14.012411
0.587952
15.416899
16.592804
14.240994
17.738001
14.103333
15.920667
14.626667
14.437333
14.212
14.852001
15.041334
16.880219
16.349558
15.920667
15.491776
14.881152
14.103333
17.738001
0
0.038079
79,644,000
0
TSLA
2019-08-20T00:00:00
15.057333
15.272667
14.969333
15.174667
61,878,000
15.190867
15.4909
15.812533
15.49352
15.033982
15.684
18.462247
15.10412
15.137889
15.202816
15.395791
15.433213
15.52976
15.774366
16.125265
17.429444
15.021673
15.258384
15.417499
15.6406
15.326314
15.332614
16.752911
14.675887
14.637315
14.675583
14.771604
15.475316
16.18627
16.010196
13.89348
-0.236777
-0.131458
16.009765
22.045721
26.777209
15.045
15.920667
15.575999
14.511333
38.916271
14.103333
16.300667
43.41624
36.931517
-33.579106
-56.58376
-1,847,127,000
0.141675
1
17.610866
15.4909
0.690719
16.872339
14.109461
0.561857
15.382655
16.506369
14.25894
17.738001
14.103333
15.920667
15.030222
14.871777
14.621555
15.280445
15.43889
16.880219
16.349558
15.920667
15.491776
14.881152
14.103333
17.738001
1
-0.018665
0
61,878,000
TSLA
2019-08-21T00:00:00
14.722
14.881333
14.506667
14.800667
116,914,500
15.106933
15.344067
15.721787
15.498493
15.003307
15.644647
18.421097
15.027696
15.062273
15.128844
15.334537
15.378504
15.498083
15.746672
16.097478
17.402504
14.936424
15.185155
15.333612
15.610344
15.318104
15.313565
16.715694
14.832506
14.735251
14.665071
14.719712
15.329849
16.096124
15.989999
13.89836
-0.257594
-0.156685
16.269908
20.564326
30.623677
15.017
15.920667
15.727166
14.511333
40.471319
14.103333
15.986667
32.849559
39.920457
-60.699064
-67.150441
-1,964,041,500
0.100796
0
17.60844
15.344067
0.488045
16.320156
14.367977
0.540524
15.319735
16.400783
14.238687
16.445333
14.103333
15.274333
15.099778
14.926888
14.796443
15.230222
15.403112
15.892621
15.550689
15.274333
14.997977
14.604521
14.103333
16.445333
1
-0.067088
0
116,914,500
TSLA
2019-08-22T00:00:00
14.81
15.026667
14.548
14.853333
98,385,000
14.999267
15.321833
15.63808
15.51568
14.981164
15.59996
18.379677
14.984157
15.016405
15.079791
15.286852
15.334773
15.4711
15.722023
16.071983
17.376708
14.882436
15.134292
15.263475
15.583344
15.313017
15.297037
16.679763
14.880173
14.810125
14.659759
14.682144
15.193582
16.002952
15.963768
13.902638
-0.263948
-0.178138
16.204057
21.144169
28.811338
14.918333
15.920667
15.856833
14.511333
41.185832
14.103333
15.986667
37.522141
37.929313
-50.208859
-62.477859
-1,865,656,500
0.162573
1
17.606464
15.321833
0.502254
16.326341
14.317326
0.54119
15.271189
16.35357
14.188808
16.445333
14.103333
15.274333
14.703334
14.525334
14.328667
14.9
15.078
15.892621
15.550689
15.274333
14.997977
14.604521
14.103333
16.445333
0
-0.008154
0
98,385,000
TSLA
2019-08-23T00:00:00
14.093333
14.744667
14.066667
14.664667
128,079,000
14.841867
15.266367
15.513333
15.512333
14.95144
15.550307
18.336343
14.805992
14.848574
14.928029
15.17835
15.239278
15.41707
15.679162
16.032802
17.344037
14.717721
15.017292
15.144648
15.527566
15.289653
15.267203
16.637113
14.62522
14.663546
14.55587
14.593578
15.050393
15.895453
15.925269
13.903756
-0.323088
-0.207128
16.830429
19.239931
32.048268
14.9
15.902334
15.856833
14.511333
38.549011
14.066667
15.986667
1.388888
23.920196
-95.648072
-98.611112
-1,993,735,500
0.07106
0
17.603237
15.266367
0.572455
16.411277
14.121456
0.553524
15.159012
16.26606
14.051965
16.445333
14.066667
15.256
14.794889
14.563112
14.316223
15.041778
15.273555
15.883968
15.536683
15.256
14.975317
14.575701
14.066667
16.445333
1
-0.057725
0
128,079,000
TSLA
2019-08-26T00:00:00
14.333333
14.334667
14.102667
14.24
75,778,500
14.748467
15.197133
15.404853
15.51244
14.927458
15.4991
18.294323
14.71146
14.754894
14.836537
15.101531
15.16959
15.37457
15.643746
15.999149
17.31408
14.625261
14.928432
15.053879
15.481331
15.273387
15.243104
16.597282
14.365536
14.459931
14.450897
14.486478
14.911234
15.781818
15.879212
13.903052
-0.346596
-0.235021
17.41206
18.652592
31.069927
14.75
15.902334
15.911834
14.565
39.506997
14.066667
15.986667
13.888875
17.599968
-91.741561
-86.111125
-1,917,957,000
0.042441
1
17.601461
15.197133
0.598116
16.393365
14.000901
0.538619
15.080376
16.157614
14.003138
16.445333
14.066667
15.256
14.301556
13.858444
13.623555
14.536445
14.979556
15.883968
15.536683
15.256
14.975317
14.575701
14.066667
16.445333
0
0.000181
75,778,500
0
TSLA
2019-08-27T00:00:00
14.272
14.586667
14.135333
14.382667
81,243,000
14.609
15.1032
15.281947
15.49784
14.904844
15.4633
18.24963
14.623568
14.667095
14.749685
15.026119
15.100544
15.331332
15.607647
15.964948
17.283811
14.53863
14.840324
14.966736
15.432686
15.256138
15.218805
16.557259
14.173165
14.269267
14.335116
14.374907
14.775415
15.662366
15.826275
13.900657
-0.365956
-0.261208
17.375653
20.806207
29.270322
14.669667
15.902334
16.130667
14.638
36.807654
14.066667
15.986667
10.694464
8.657409
-73.465081
-89.305536
-1,999,200,000
-0.025707
0
17.599523
15.1032
0.587917
16.279034
13.927366
0.533857
15.003388
16.071103
13.935673
16.445333
14.066667
15.256
14.256889
14.179111
14.024889
14.411111
14.488889
15.883968
15.536683
15.256
14.975317
14.575701
14.066667
16.445333
1
-0.050311
0
81,243,000
TSLA
2019-08-28T00:00:00
14.372667
14.483333
14.154
14.246
48,382,500
14.582133
15.016467
15.150507
15.48564
14.894693
15.42372
18.20436
14.573388
14.613563
14.691682
14.966714
15.044554
15.293737
15.575148
15.933418
17.254844
14.495661
14.770749
14.896792
15.388562
15.242134
15.197208
16.518682
14.131956
14.189439
14.25519
14.281955
14.648497
15.539695
15.769543
13.897325
-0.368924
-0.282751
17.341846
19.900432
27.99607
14.669667
15.902334
16.239501
14.638
33.762337
14.066667
15.930667
16.416344
13.666561
-62.104948
-83.583656
-1,950,817,500
-0.017278
1
17.598405
15.016467
0.559239
16.134946
13.897988
0.523333
14.943319
15.989986
13.896653
16.300667
14.066667
15.183667
14.331333
14.076
13.879999
14.527334
14.782667
15.773443
15.447279
15.183667
14.920055
14.544743
14.066667
16.300667
0
0.00677
48,382,500
0
TSLA
2019-08-29T00:00:00
14.780667
14.893333
14.533333
14.6
77,692,500
14.6226
14.976
15.131547
15.479347
14.885271
15.389393
18.161427
14.614844
14.643945
14.705372
14.949801
15.024255
15.273617
15.55424
15.910591
17.230225
14.531758
14.748292
14.868343
15.360916
15.239133
15.184475
16.484615
14.317302
14.281826
14.282222
14.241993
14.546409
15.422035
15.714006
13.895109
-0.334498
-0.293101
16.403436
23.961067
26.064184
14.669667
15.256
16.455834
14.768667
40.860375
14.066667
15.733333
42.840058
23.316955
-21.58737
-57.159942
-1,873,125,000
0.046802
2
17.596838
14.976
0.544646
16.065291
13.886709
0.536
14.927829
15.999829
13.855829
15.986667
14.066667
15.026667
14.336667
14.190001
14.007334
14.519333
14.665999
15.533547
15.253227
15.026667
14.800107
14.477547
14.066667
15.986667
0
0.055541
77,692,500
0
TSLA
2019-08-30T00:00:00
15.040667
15.496
14.947333
15.276667
139,809,000
14.6604
14.9469
15.125067
15.487333
14.879636
15.35826
18.126203
14.700008
14.716077
14.756956
14.958061
15.025517
15.264482
15.540725
15.893365
17.208439
14.60777
14.754451
14.861352
15.343712
15.243222
15.177569
16.453563
14.647655
14.544075
14.434236
14.27543
14.474363
15.31479
15.662228
13.895269
-0.282973
-0.291075
16.023528
29.546208
23.649602
14.781333
15.256
16.219834
14.768667
47.594114
14.066667
15.733333
58.440021
39.232141
19.862395
-41.559979
-1,733,316,000
-0.029169
3
17.594283
14.9469
0.52341
15.99372
13.90008
0.553667
14.938575
16.045908
13.831242
15.986667
14.066667
15.026667
14.735778
14.578222
14.375777
14.938223
15.095778
15.533547
15.253227
15.026667
14.800107
14.477547
14.066667
15.986667
0
0.096962
0
139,809,000
TSLA
2019-09-03T00:00:00
15.000667
15.263333
14.877333
14.938667
80,311,500
14.648267
14.935867
15.096373
15.491533
14.876684
15.324227
18.088297
14.76014
14.76782
14.79445
14.961934
15.023606
15.254136
15.526513
15.875688
17.186471
14.669637
14.759572
14.851783
15.324628
15.246408
15.170488
16.422463
14.956788
14.822603
14.633457
14.353039
14.426514
15.217528
15.613369
13.897687
-0.242571
-0.281374
15.527759
28.036853
23.367884
14.781333
15.256
16.164834
14.768667
42.347166
14.066667
15.496
65.345134
55.541738
10.582982
-34.654866
-1,813,627,500
-0.040553
2
17.592794
14.935867
0.519633
15.975132
13.896601
0.541
14.944489
16.026489
13.862489
15.986667
14.066667
15.026667
15.161333
14.826667
14.612666
15.375333
15.71
15.533547
15.253227
15.026667
14.800107
14.477547
14.066667
15.986667
1
0.031892
80,311,500
0
TSLA
2019-09-04T00:00:00
14.712
15.230667
14.614
15.126
86,415,000
14.613733
14.9023
15.038827
15.487587
14.885262
15.2924
18.04719
14.750512
14.757671
14.781765
14.939213
14.999636
15.232876
15.505079
15.852644
17.161849
14.681224
14.738251
14.822215
15.294058
15.242074
15.158365
16.388868
15.053593
14.96217
14.774355
14.430863
14.391691
15.124737
15.5645
13.901397
-0.23118
-0.271335
14.537236
25.771784
24.929911
14.781333
15.256
16.164834
14.768667
50.977508
14.066667
15.496
45.14924
56.311465
-7.246049
-54.85076
-1,900,042,500
-0.096533
1
17.591017
14.9023
0.510815
15.92393
13.880671
0.497857
14.922347
15.918061
13.926633
15.986667
14.066667
15.026667
15.047111
14.830888
14.66111
15.216889
15.433112
15.533547
15.253227
15.026667
14.800107
14.477547
14.066667
15.986667
1
-0.023902
0
86,415,000
TSLA
2019-09-05T00:00:00
15.305333
15.32
14.723333
14.833333
110,929,500
14.672067
14.8895
15.006747
15.50068
14.906791
15.266987
18.00757
14.861476
14.857246
14.862314
14.972497
15.023151
15.235717
15.499822
15.841807
17.143377
14.80697
14.776635
14.842716
15.28691
15.253128
15.158621
16.361586
15.159743
15.112916
14.953739
14.54378
14.383596
15.047648
15.522419
13.908695
-0.172289
-0.251526
13.787842
24.896508
22.960355
14.781333
15.256
16.195667
14.768667
61.785591
14.066667
15.496
86.660417
65.718264
23.875016
-13.339583
-1,789,113,000
-0.074196
2
17.589207
14.8895
0.496437
15.882373
13.896627
0.493619
14.958822
15.94606
13.971584
15.986667
14.066667
15.026667
14.852222
14.473778
14.235556
15.090445
15.468889
15.533547
15.253227
15.026667
14.800107
14.477547
14.066667
15.986667
0
0.028514
110,929,500
0
TSLA
2019-09-06T00:00:00
15.163333
15.309333
15.011333
15.146667
62,841,000
14.7074
14.853333
14.98968
15.511587
14.926676
15.241033
17.965283
14.921848
14.912898
14.908625
14.989846
15.033934
15.232879
15.490967
15.828371
17.123675
14.896291
14.802714
14.854761
15.273681
15.259879
15.156568
16.333285
15.218935
15.208083
15.113845
14.664167
14.39297
14.981649
15.484844
13.918696
-0.135514
-0.228324
13.091976
23.899865
22.041219
14.799334
15.183667
16.195667
14.768667
56.591178
14.066667
15.496
76.725704
69.511787
32.873371
-23.274296
-1,851,954,000
-0.099792
1
17.58812
14.853333
0.443492
15.740317
13.966349
0.483476
14.978299
15.945251
14.011347
15.930667
14.066667
14.998667
15.116222
14.912444
14.519556
15.509111
15.712888
15.490763
15.218619
14.998667
14.778715
14.465563
14.066667
15.930667
1
-0.026814
62,841,000
0
TSLA
2019-09-09T00:00:00
15.452667
15.584
15.282
15.333333
72,040,500
14.843333
14.8426
14.98288
15.52352
14.961396
15.21332
17.924723
15.028012
15.011038
14.992324
15.03192
15.066145
15.241498
15.489959
15.820932
17.107048
15.031794
14.859794
14.890375
15.271371
15.273721
15.160759
16.308284
15.352827
15.327348
15.289005
14.808419
14.423049
14.930473
15.454374
13.932342
-0.082077
-0.199074
12.991428
26.274421
20.77681
14.859666
15.026667
16.195667
14.768667
54.557159
14.066667
15.584
91.344524
84.910215
65.528487
-8.655476
-1,779,913,500
-0.076549
2
17.587023
14.8426
0.424966
15.692531
13.992669
0.475952
15.023477
15.975382
14.071572
15.733333
14.066667
14.9
15.161333
15.013333
14.863334
15.311333
15.459332
15.339999
15.096666
14.9
14.703333
14.423333
14.066667
15.733333
0
0.026016
72,040,500
0
TSLA
2019-09-10T00:00:00
15.702667
15.702667
15.262667
15.386667
73,255,500
14.980267
14.864367
15.002133
15.539627
14.996996
15.189527
17.887407
15.162943
15.136789
15.101607
15.092897
15.115108
15.259583
15.495557
15.81859
17.093074
15.188037
14.941705
14.945744
15.278396
15.293228
15.170449
16.286174
15.556716
15.493572
15.469957
14.986068
14.475329
14.896344
15.432077
13.950482
-0.019331
-0.163126
13.123369
26.316632
19.515747
14.928334
15.026667
16.195667
14.768667
58.46155
14.066667
15.702667
100
89.356743
77.855499
-0
-1,706,658,000
-0.000091
3
17.58604
14.864367
0.45775
15.779866
13.948867
0.485714
15.088162
16.05959
14.116733
15.733333
14.066667
14.9
15.439555
15.295111
15.137555
15.597111
15.741556
15.339999
15.096666
14.9
14.703333
14.423333
14.066667
15.733333
0
0.071054
73,255,500
0
TSLA
2019-09-11T00:00:00
16.473333
16.544666
15.733333
15.825333
150,642,000
15.2004
14.9047
15.045733
15.5662
15.047191
15.172087
17.857043
15.425021
15.379797
15.312642
15.218391
15.219587
15.307181
15.521288
15.831555
17.086907
15.459503
15.09494
15.058913
15.315012
15.332079
15.195871
16.272104
15.9656
15.858552
15.776099
15.242082
14.566563
14.890018
15.424531
13.975922
0.091526
-0.112195
14.550085
34.508551
17.346039
15.539
15.305666
16.253167
14.768667
70.610386
14.066667
16.544666
97.12135
96.155291
142.146964
-2.87865
-1,556,016,000
0.036298
4
17.584847
14.9047
0.556952
16.018604
13.790796
0.506524
15.220083
16.23313
14.207035
16.544666
14.066667
15.305666
15.556
15.409334
15.116
15.849334
15.996001
15.959858
15.59807
15.305666
15.013262
14.596959
14.066667
16.544666
0
0.109208
150,642,000
0
TSLA
2019-09-12T00:00:00
16.391333
16.9
16.293333
16.513332
128,718,000
15.402267
14.9922
15.078933
15.594627
15.098009
15.160833
17.83039
15.618283
15.563712
15.478594
15.325022
15.309721
15.349697
15.544184
15.84264
17.079986
15.676036
15.236524
15.162421
15.34737
15.367451
15.220015
16.257519
16.36919
16.22306
16.101615
15.527672
14.686325
14.906245
15.428225
14.007761
0.170796
-0.055597
16.299191
36.419508
15.968501
15.757
15.483333
15.953667
14.768667
68.636062
14.066667
16.9
82.047045
93.056132
156.927819
-17.952955
-1,684,734,000
0.036344
3
17.583754
14.9922
0.644054
16.280308
13.704092
0.515667
15.33163
16.362964
14.300297
16.9
14.066667
15.483333
16.250444
15.956222
15.43911
16.767556
17.061778
16.231333
15.817666
15.483333
15.149
14.673
14.066667
16.9
1
0.041282
0
128,718,000
TSLA
2019-09-13T00:00:00
16.346666
16.563334
16.324667
16.464001
79,696,500
15.558867
15.090733
15.097333
15.60836
15.1472
15.148367
17.79679
15.76396
15.706068
15.612144
15.417899
15.389486
15.388794
15.565302
15.852621
17.072689
15.847745
15.365521
15.259938
15.376862
15.400311
15.243497
16.242756
16.625113
16.495324
16.375376
15.813256
14.826097
14.941067
15.440286
14.045276
0.227392
0.001001
17.923361
35.234035
15.448718
15.757
15.483333
15.953667
14.768667
81.553398
14.102667
16.9
80.219254
86.46255
135.535834
-19.780746
-1,764,430,500
0.013887
2
17.583054
15.090733
0.693656
16.478045
13.703422
0.479619
15.428301
16.387538
14.469063
16.9
14.066667
15.483333
16.528222
16.156444
15.921555
16.76311
17.134888
16.231333
15.817666
15.483333
15.149
14.673
14.066667
16.9
1
-0.017
0
79,696,500
TSLA
2019-09-16T00:00:00
16.187332
16.495333
16.077999
16.4
70,921,500
15.673533
15.166967
15.118133
15.621307
15.195724
15.1378
17.763087
15.848634
15.79357
15.700634
15.487848
15.450859
15.420109
15.581671
15.859249
17.06388
15.962012
15.469959
15.343785
15.399567
15.427683
15.26407
16.226741
16.640125
16.581961
16.519438
16.061286
14.973807
14.988714
15.457355
14.087109
0.256432
0.052087
18.768964
33.199056
17.970172
15.757
15.483333
16.0125
14.768667
76.561587
14.135333
16.9
74.222299
78.829533
110.742807
-25.777701
-1,835,352,000
-0.015508
1
17.58235
15.166967
0.727109
16.621185
13.712749
0.49219
15.500589
16.48497
14.516209
16.9
14.066667
15.483333
16.411556
16.259778
16.172889
16.498444
16.650222
16.231333
15.817666
15.483333
15.149
14.673
14.066667
16.9
1
-0.066747
0
70,921,500
TSLA
2019-09-17T00:00:00
16.319332
16.373333
16.024668
16.164667
57,981,000
15.8054
15.226833
15.160213
15.640573
15.248729
15.135907
17.728727
15.942774
15.889163
15.795819
15.563437
15.517665
15.455372
15.601083
15.868359
17.056471
16.07943
15.579708
15.436184
15.42694
15.457251
15.287467
16.212376
16.538228
16.571567
16.597013
16.268992
15.129107
15.048489
15.479667
14.133168
0.286792
0.099028
19.412392
31.559101
17.838068
15.811666
15.483333
16.0125
14.768667
78.749266
14.154
16.9
78.854055
77.765203
99.517575
-21.145945
-1,777,371,000
-0.023263
2
17.58183
15.226833
0.771168
16.76917
13.684497
0.484857
15.578565
16.548278
14.608851
16.9
14.066667
15.483333
16.253555
16.011777
15.836221
16.42911
16.670888
16.231333
15.817666
15.483333
15.149
14.673
14.066667
16.9
0
-0.008946
57,981,000
0
TSLA
2019-09-18T00:00:00
16.232668
16.544666
16.158001
16.333332
62,553,000
15.957467
15.2856
15.182853
15.65848
15.30608
15.141473
17.696167
16.000753
15.951619
15.863026
15.624276
15.572665
15.485855
15.617704
15.875573
17.048274
16.157115
15.675501
15.518681
15.450159
15.483145
15.309185
16.19749
16.405575
16.472244
16.60256
16.423214
15.283793
15.115281
15.504879
14.182411
0.300397
0.139302
20.269145
32.269465
16.844331
15.955667
15.483333
16.0125
14.768667
76.221824
14.533333
16.9
71.802888
74.959748
96.035821
-28.197112
-1,839,924,000
-0.030144
1
17.581231
15.2856
0.801748
16.889097
13.682103
0.488952
15.64086
16.618764
14.662956
16.9
14.066667
15.483333
16.239111
16.104889
15.890446
16.453554
16.587776
16.231333
15.817666
15.483333
15.149
14.673
14.066667
16.9
1
-0.059482
0
62,553,000
TSLA
2019-09-19T00:00:00
16.440001
16.529333
16.322666
16.4
71,937,000
16.070933
15.3715
15.2548
15.66872
15.353191
15.144893
17.66154
16.088602
16.040415
15.951792
15.698433
15.639383
15.523272
15.639343
15.88675
17.042222
16.244848
15.785444
15.615385
15.480807
15.512985
15.334898
16.18499
16.36757
16.417447
16.596012
16.550052
15.440675
15.189248
15.533627
14.234985
0.324171
0.176276
21.064701
30.849468
16.103107
16.081333
15.483333
15.976334
14.768667
74.795791
14.614
16.9
79.877549
76.844831
96.137918
-20.122451
-1,767,987,000
-0.035312
2
17.580649
15.3715
0.829731
17.030963
13.712037
0.472952
15.716969
16.662873
14.771065
16.9
14.066667
15.483333
16.311778
16.07889
15.925113
16.465556
16.698444
16.231333
15.817666
15.483333
15.149
14.673
14.066667
16.9
0
-0.002393
71,937,000
0
TSLA
2019-09-20T00:00:00
16.041332
16.463333
15.877333
16.432667
95,295,000
16.158733
15.433067
15.321413
15.671413
15.392329
15.14618
17.62225
16.079148
16.040582
15.965567
15.729606
15.670302
15.543588
15.649922
15.889811
17.032263
16.239466
15.849238
15.675887
15.49542
15.531094
15.352649
16.168869
16.276151
16.309783
16.494808
16.621763
15.583553
15.260414
15.560615
14.288724
0.307302
0.202481
20.568445
28.208898
21.229608
16.081333
15.483333
15.654167
14.768667
64.358125
14.614
16.9
62.437986
71.372808
61.648557
-37.562014
-1,863,282,000
-0.064598
1
17.579609
15.433067
0.831556
17.096178
13.769955
0.463714
15.747861
16.675289
14.820433
16.9
14.066667
15.483333
16.430667
16.332
16.224
16.538667
16.637334
16.231333
15.817666
15.483333
15.149
14.673
14.066667
16.9
1
-0.05357
0
95,295,000
TSLA
2019-09-23T00:00:00
16.082001
16.345333
15.948
16
65,103,000
16.221667
15.5325
15.378187
15.66628
15.423689
15.150993
17.58276
16.079719
16.048113
15.98348
15.761642
15.701971
15.564702
15.661292
15.893617
17.022807
16.225515
15.911041
15.734394
15.511521
15.549243
15.371181
16.153543
16.17103
16.207309
16.366577
16.649394
15.714033
15.328586
15.585591
14.343402
0.293827
0.22075
20.107635
26.54951
19.980777
16.316666
15.483333
15.482834
14.856
65.512627
14.614
16.9
64.217011
68.844182
54.576855
-35.782989
-1,798,179,000
-0.009769
2
17.578918
15.5325
0.78024
17.092979
13.972021
0.464523
15.779683
16.70873
14.850637
16.9
14.102667
15.501333
16.127333
15.791332
15.541332
16.377333
16.713333
16.239829
15.831419
15.501333
15.171248
14.701296
14.102667
16.9
0
0.002942
65,103,000
0
TSLA
2019-09-24T00:00:00
14.880667
16.132668
14.840667
16.101334
193,372,500
16.139466
15.559867
15.368533
15.625893
15.44032
15.137067
17.536143
15.839908
15.83585
15.813816
15.681553
15.638794
15.537877
15.640749
15.873558
17.001493
15.981697
15.848962
15.696123
15.480713
15.534953
15.365828
16.126657
15.717435
15.82195
16.022224
16.548327
15.798086
15.373364
15.59543
14.393853
0.184088
0.213418
19.905119
22.014628
31.207348
15.870333
15.483333
15.482834
15.264
51.917539
14.723333
16.9
7.228181
44.627726
-28.986686
-92.771819
-1,991,551,500
-0.150807
1
17.575226
15.559867
0.744757
17.049382
14.070352
0.512762
15.694063
16.719586
14.66854
16.9
14.135333
15.517666
16.125111
15.904889
15.727778
16.302223
16.522444
16.247538
15.843897
15.517666
15.191436
14.726972
14.135333
16.9
1
-0.048755
0
193,372,500
TSLA
2019-09-25T00:00:00
15.246667
15.265333
14.557333
14.970667
141,406,500
16.0168
15.6086
15.376107
15.59432
15.454382
15.119513
17.493053
15.72126
15.728726
15.726563
15.642018
15.60863
15.526457
15.630379
15.861145
16.984032
15.81937
15.819133
15.686749
15.465841
15.529857
15.367998
16.103876
15.280622
15.440831
15.671317
16.38041
15.853724
15.404719
15.595662
14.441471
0.125209
0.195776
20.133393
19.998736
32.014225
15.560333
15.483333
15.482834
15.595667
49.296681
14.557333
16.9
29.425182
33.623458
-58.347326
-70.574818
-1,850,145,000
-0.057155
2
17.572899
15.6086
0.685589
16.979777
14.237423
0.519904
15.651454
16.691263
14.611645
16.9
14.154
15.527
15.284667
14.436666
13.992666
15.728667
16.576668
16.251944
15.851028
15.527
15.202972
14.741644
14.154
16.9
0
0.007288
141,406,500
0
TSLA
2019-09-26T00:00:00
16.170668
16.220667
15.16
15.377333
178,267,500
15.994733
15.6985
15.434053
15.57792
15.477013
15.110993
17.45219
15.811142
15.809079
15.794886
15.690077
15.651864
15.551721
15.644597
15.867274
16.975938
15.847346
15.872664
15.747869
15.488443
15.548706
15.388813
16.090718
15.268344
15.363574
15.535282
16.240393
15.91214
15.441303
15.597974
14.489952
0.151362
0.186893
18.836464
29.018163
27.893371
15.551
15.483333
15.482834
15.652334
60.169612
14.557333
16.9
68.867445
35.173603
15.794361
-31.132555
-1,671,877,500
0.019385
3
17.571134
15.6985
0.630679
16.959857
14.437143
0.574381
15.700903
16.849664
14.552141
16.9
14.533333
15.716666
15.023111
14.780889
14.315111
15.488889
15.731111
16.341466
15.995933
15.716666
15.4374
15.0398
14.533333
16.9
0
0.055168
178,267,500
0
TSLA
2019-09-27T00:00:00
16.142
16.580667
15.915333
16.146667
166,746,000
15.974267
15.766567
15.487333
15.562707
15.506231
15.107707
17.410647
15.877313
15.86961
15.848289
15.731161
15.689567
15.574869
15.657687
15.872714
16.967641
15.874121
15.914902
15.802326
15.510564
15.566206
15.409229
16.077681
15.56422
15.540093
15.57933
16.131933
15.972188
15.481968
15.602556
14.538882
0.16784
0.183082
18.16681
31.025315
25.661958
15.569
15.483333
15.468834
15.786
57.345828
14.557333
16.9
67.643735
55.312121
44.441874
-32.356265
-1,838,623,500
-0.020802
2
17.569453
15.766567
0.599077
16.96472
14.568413
0.591857
15.742912
16.926626
14.559198
16.9
14.557333
15.728666
15.850445
15.480223
14.789778
16.54089
16.911112
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
1
-0.004171
0
166,746,000
TSLA
2019-09-30T00:00:00
16.058001
16.265333
15.740667
16.200001
88,197,000
15.961334
15.817433
15.56592
15.539627
15.530196
15.10506
17.368737
15.913451
15.903863
15.880552
15.760874
15.717908
15.593815
15.668221
15.876383
16.958589
15.889346
15.942657
15.846224
15.529987
15.580726
15.428047
16.064222
15.940672
15.786537
15.685303
16.053864
16.031226
15.525316
15.608931
14.587695
0.172136
0.180893
17.245012
29.051635
26.147268
15.569
15.483333
15.4195
15.786
53.925465
14.557333
16.9
64.058093
66.856425
20.963167
-35.941907
-1,926,820,500
0.033042
1
17.568514
15.817433
0.576981
16.971394
14.663472
0.597905
15.77292
16.968729
14.577111
16.9
14.557333
15.728666
16.212667
15.844666
15.547332
16.510001
16.878002
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
1
-0.054884
0
88,197,000
TSLA
2019-10-01T00:00:00
16.312668
16.396667
15.942
16.1
92,439,000
15.960667
15.883033
15.645093
15.524973
15.556658
15.106867
17.324703
15.993294
15.978191
15.947031
15.811037
15.763659
15.622005
15.68518
15.885022
16.952162
15.953225
15.989822
15.903666
15.560302
15.601318
15.45196
16.053714
16.243922
16.078853
15.848998
16.030883
16.096675
15.576011
15.620221
14.637266
0.193856
0.183486
16.592958
29.042342
24.681939
15.569
15.501333
15.401167
15.786
47.996691
14.557333
16.9
74.928922
68.876917
34.099119
-25.071078
-1,834,381,500
0.075444
2
17.567696
15.883033
0.55333
16.989693
14.776374
0.570238
15.824325
16.964801
14.683849
16.9
14.557333
15.728666
16.021334
15.777334
15.496668
16.302
16.546
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
0
0.00203
92,439,000
0
TSLA
2019-10-02T00:00:00
16.208668
16.309999
15.962
16.219334
84,471,000
15.958267
15.957867
15.72256
15.502253
15.572747
15.109273
17.283843
16.036369
16.020096
15.987283
15.847185
15.79789
15.645012
15.698956
15.891431
16.944764
15.998316
16.020835
15.947018
15.587114
15.618476
15.473777
16.042609
16.370201
16.282226
16.02156
16.033147
16.163143
15.632367
15.635435
14.687177
0.200368
0.186862
15.98748
27.75062
23.584156
15.569
15.517666
15.326167
15.786
47.734813
14.557333
16.580667
81.614521
73.533845
21.811438
-18.385479
-1,918,852,500
0.121552
1
17.566888
15.957867
0.48341
16.924687
14.991046
0.551952
15.860929
16.964834
14.757024
16.9
14.557333
15.728666
16.217112
16.037556
15.762445
16.492223
16.671779
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
1
-0.049318
0
84,471,000
TSLA
2019-10-03T00:00:00
15.535333
15.632
14.952
15.457333
226,267,500
15.8678
15.969367
15.769067
15.459787
15.580116
15.113287
17.24538
15.936162
15.931957
15.917752
15.818835
15.777693
15.640711
15.69465
15.88438
16.93074
15.921419
15.980594
15.932616
15.588411
15.617491
15.482214
16.025211
16.18209
16.198242
16.066277
15.993699
16.209599
15.681917
15.6476
14.734778
0.149473
0.179384
15.901566
23.685056
31.903671
15.569
15.527
15.286
15.882334
41.295959
14.557333
16.580667
48.336036
68.29316
-54.559795
-51.663964
-2,145,120,000
0.141181
0
17.563658
15.969367
0.469609
16.908584
15.03015
0.624667
15.82992
17.079253
14.580586
16.9
14.557333
15.728666
16.160222
16.010445
15.812223
16.358445
16.508222
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
1
-0.092974
226,267,500
0
TSLA
2019-10-04T00:00:00
15.428667
15.652
15.204667
15.440667
119,925,000
15.806534
15.982633
15.794987
15.463267
15.58456
15.1127
17.21018
15.834663
15.84045
15.842508
15.783365
15.750845
15.632395
15.687651
15.875356
16.915794
15.841576
15.929099
15.906431
15.587191
15.613506
15.488459
16.007134
15.832472
15.930561
15.968461
15.919868
16.230221
15.723893
15.65695
14.779836
0.099385
0.163384
15.784919
22.663338
30.207172
15.569
15.716666
15.286
15.902334
41.767963
14.557333
16.580667
43.064262
57.671606
-49.711861
-56.935738
-2,265,045,000
0.13706
-1
17.56186
15.982633
0.448932
16.880497
15.08477
0.62681
15.791705
17.045324
14.538086
16.9
14.557333
15.728666
15.373111
15.114222
14.69311
15.794222
16.053111
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
1
-0.129835
0
119,925,000
TSLA
2019-10-07T00:00:00
15.848
15.904
15.236667
15.32
120,963,000
15.783134
16.0024
15.82728
15.476173
15.600649
15.116547
17.17843
15.83733
15.841822
15.843353
15.789241
15.758319
15.64085
15.691871
15.874814
16.905169
15.849115
15.916276
15.910509
15.602278
15.620438
15.50302
15.99358
15.610234
15.736177
15.863264
15.858205
16.237753
15.764699
15.668272
14.824218
0.092461
0.1492
15.207219
23.851709
27.829688
15.569
15.728666
14.962833
15.902334
45.185902
14.557333
16.580667
63.789086
51.729795
-29.472795
-36.210914
-2,144,082,000
0.174347
0
17.560406
16.0024
0.432782
16.867964
15.136836
0.649572
15.797067
17.09621
14.497923
16.9
14.557333
15.728666
15.428445
15.204889
14.981112
15.652223
15.875778
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
0
-0.060703
120,963,000
0
TSLA
2019-10-08T00:00:00
16.003332
16.262667
15.633333
15.724667
130,173,000
15.8954
16.017433
15.867387
15.48188
15.616818
15.12436
17.15332
15.870531
15.871188
15.867965
15.808704
15.777166
15.655065
15.700067
15.877359
16.896196
15.889152
15.916365
15.924051
15.622951
15.631035
15.52058
15.981887
15.620476
15.689841
15.824734
15.824893
16.239336
15.80519
15.683015
14.868652
0.098374
0.139035
14.194347
26.304623
25.76981
15.766334
15.728666
15.018667
15.902334
47.690012
14.557333
16.580667
71.466144
59.439831
-2.736132
-28.533856
-2,013,909,000
0.148417
1
17.558985
16.017433
0.427006
16.871445
15.163421
0.666905
15.816711
17.150521
14.482901
16.9
14.557333
15.728666
15.662889
15.421777
14.995555
16.089111
16.330222
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
0
-0.001291
130,173,000
0
TSLA
2019-10-09T00:00:00
16.302
16.486668
16.043333
16.087999
103,416,000
16.000934
16.008867
15.930987
15.484907
15.635387
15.146693
17.12824
15.956824
15.949517
15.93474
15.853549
15.817538
15.680435
15.715907
15.885768
16.890283
15.963079
15.943467
15.957483
15.655113
15.649066
15.543899
15.973416
15.87896
15.827638
15.892246
15.84393
16.244914
15.85028
15.702855
14.914354
0.125711
0.13637
13.619091
27.460688
24.283218
15.766334
15.728666
15.018667
15.902334
48.635102
14.557333
16.580667
86.227317
73.827515
30.52935
-13.772683
-1,910,493,000
0.104567
2
17.558075
16.008867
0.419022
16.846911
15.170822
0.680239
15.862929
17.223406
14.502452
16.9
14.557333
15.728666
15.966444
15.670221
15.337111
16.299555
16.595778
16.34713
16.005101
15.728666
15.452232
15.058664
14.557333
16.9
0
0.049513
103,416,000
0
TSLA
2019-10-10T00:00:00
16.316
16.618668
16.105333
16.351999
94,249,500
16.015467
16.0051
15.971413
15.48908
15.657591
15.172947
17.111357
16.02866
16.016151
15.993395
15.89559
15.855881
15.705359
15.731699
15.894287
16.884569
16.020364
15.972718
15.9871
15.687705
15.666977
15.567054
15.965334
16.180068
16.057533
16.004617
15.909814
16.253674
15.899237
15.726652
14.961313
0.146813
0.138459
13.297772
27.352589
22.780167
15.785334
15.728666
15.018667
15.902334
52.940345
14.557333
16.618668
85.31691
81.003457
43.150381
-14.68309
-1,816,243,500
0.137484
3
17.557255
16.0051
0.415729
16.836558
15.173642
0.675048
15.906079
17.256175
14.555982
16.618668
14.557333
15.588
16.277334
16.068
15.833999
16.511334
16.720668
16.132193
15.831238
15.588
15.344763
14.998459
14.557333
16.618668
0
0.092703
0
94,249,500
TSLA
2019-10-11T00:00:00
16.525999
16.738667
16.454
16.476667
127,131,000
16.053867
16.014067
16.02592
15.5078
15.683031
15.201487
17.08529
16.128127
16.10885
16.075334
15.9529
15.907428
15.737541
15.752602
15.906796
16.881001
16.113188
16.022327
16.02976
15.728368
15.68983
15.593847
15.95951
16.449553
16.326534
16.171679
16.010972
16.272189
15.954929
15.75636
15.010171
0.178425
0.146452
13.195087
27.406612
21.59494
15.845333
15.728666
15.018667
15.902334
54.586758
14.557333
16.738667
90.250576
87.264934
74.234076
-9.749424
-1,689,112,500
0.13559
4
17.556338
16.014067
0.425307
16.864681
15.163452
0.676858
15.965119
17.318834
14.611403
16.738667
14.557333
15.648
16.346667
16.074666
15.833333
16.588001
16.860001
16.223872
15.905397
15.648
15.390602
15.024138
14.557333
16.738667
0
0.129167
127,131,000
0
TSLA
2019-10-14T00:00:00
17.130667
17.236668
16.475332
16.526667
153,075,000
16.161133
16.061233
16.09304
15.53796
15.71336
15.244307
17.065567
16.328635
16.294635
16.237693
16.059969
16.001524
15.792174
15.788867
15.931031
16.883486
16.308969
16.12867
16.114741
15.79201
15.727926
15.632049
15.959962
16.798301
16.674836
16.464568
16.166839
16.316418
16.027153
15.7977
15.063066
0.249394
0.16704
13.847226
30.890698
19.615232
16.094334
15.897
14.9915
15.902334
76.512161
14.557333
17.236668
96.04376
90.537082
119.767507
-3.95624
-1,536,037,500
0.191668
5
17.555883
16.061233
0.49253
17.046292
15.076174
0.638953
16.076123
17.354029
14.798217
17.236668
14.557333
15.897
16.572889
16.407111
16.288223
16.691777
16.857555
16.604345
16.213162
15.897
15.580839
15.130711
14.557333
17.236668
0
0.159697
153,075,000
0
TSLA
2019-10-15T00:00:00
17.192667
17.333332
16.941334
17.18
96,492,000
16.249133
16.1049
16.15264
15.577387
15.743964
15.285907
17.04024
16.501442
16.457914
16.384612
16.162942
16.09315
15.847095
15.825809
15.956014
16.886562
16.496521
16.236425
16.199327
15.8569
15.766855
15.67063
15.961226
17.133271
17.013751
16.80355
16.358721
16.38098
16.114143
15.849804
15.119422
0.307101
0.195053
14.58715
30.589268
18.666372
16.142666
15.945333
14.943166
15.902334
74.699596
14.952
17.333332
94.093011
93.462449
139.97145
-5.906989
-1,439,545,500
0.183308
6
17.555639
16.1049
0.551768
17.208436
15.001364
0.616382
16.182461
17.415224
14.949698
17.333332
14.557333
15.945333
16.947556
16.658443
16.18622
17.419779
17.708891
16.678196
16.2729
15.945333
15.617765
15.151397
14.557333
17.333332
0
0.185002
96,492,000
0
TSLA
2019-10-16T00:00:00
17.316668
17.473333
17.128
17.159332
100,261,500
16.359933
16.1591
16.186373
15.616053
15.772924
15.331987
17.01589
16.664487
16.614051
16.528005
16.267826
16.187267
15.904725
15.865042
15.982958
16.890842
16.690618
16.351832
16.288868
15.925108
15.808242
15.710843
15.963977
17.410213
17.296593
17.122147
16.575639
16.461972
16.21377
15.912588
15.179013
0.358705
0.227783
15.471277
31.025941
17.847305
16.339
16.015333
14.9775
15.902334
68.252268
14.952
17.473333
93.786392
94.641054
150.65716
-6.213608
-1,339,284,000
0.199956
7
17.555471
16.1591
0.614638
17.388376
14.929824
0.565286
16.29048
17.421053
15.159908
17.473333
14.557333
16.015333
17.155778
16.978223
16.763779
17.370221
17.547776
16.785157
16.359421
16.015333
15.671245
15.181357
14.557333
17.473333
0
0.205713
100,261,500
0
TSLA
2019-10-17T00:00:00
17.464666
17.652
17.344667
17.5
71,539,500
16.552867
16.210333
16.229307
15.65412
15.806187
15.380833
16.99984
16.824523
16.768708
16.672107
16.37663
16.285528
15.965899
15.907137
16.012298
16.896551
16.891479
16.476171
16.387198
15.997602
15.852761
15.753074
15.968442
17.595642
17.510012
17.388584
16.810464
16.55851
16.323422
15.986076
15.241928
0.406853
0.263597
16.540785
32.002317
17.064288
16.444334
16.104667
15.422333
15.902334
70.294589
14.952
17.652
93.061703
93.647035
163.040392
-6.938297
-1,267,744,500
0.189607
8
17.555426
16.210333
0.678656
17.567646
14.853021
0.541715
16.402308
17.485737
15.318878
17.652
14.557333
16.104667
17.306
17.138667
16.960667
17.484001
17.651333
16.921659
16.469837
16.104667
15.739496
15.219592
14.557333
17.652
0
0.222393
0
71,539,500
TSLA
2019-10-18T00:00:00
17.129999
17.52
17.006666
17.379999
86,247,000
16.723
16.264767
16.26064
15.678987
15.825787
15.42556
16.98537
16.885618
16.834397
16.742552
16.445118
16.350488
16.01155
15.939318
16.034431
16.898874
16.996412
16.563759
16.456482
16.05548
15.887598
15.787711
15.969737
17.571867
17.555057
17.524198
17.019954
16.655519
16.43296
16.064358
15.306318
0.413243
0.293526
16.70956
29.843775
20.354478
16.642667
16.104667
15.620167
15.902334
65.273531
14.952
17.652
80.666625
89.171573
119.48904
-19.333375
-1,353,991,500
0.189143
7
17.55517
16.264767
0.707437
17.679641
14.849892
0.540905
16.471612
17.553422
15.389801
17.652
14.557333
16.104667
17.487111
17.322222
17.179778
17.629555
17.794444
16.921659
16.469837
16.104667
15.739496
15.219592
14.557333
17.652
1
0.135541
0
86,247,000
TSLA
2019-10-21T00:00:00
16.9
17.299999
16.678667
17.222
75,304,500
16.8282
16.305667
16.289147
15.70364
15.84392
15.46908
16.963973
16.888494
16.846325
16.766775
16.486471
16.392758
16.046392
15.964599
16.051571
16.898885
17.028594
16.624257
16.505664
16.103363
15.915867
15.816908
15.968888
17.367015
17.418867
17.51506
17.178476
16.743803
16.535383
16.143155
15.370856
0.395192
0.31386
16.147477
27.431958
22.975718
16.847667
16.104667
15.620167
15.902334
58.427373
14.952
17.652
72.148126
81.958818
82.336333
-27.851874
-1,429,296,000
0.188166
6
17.554827
16.305667
0.719852
17.74537
14.865963
0.55281
16.51241
17.61803
15.406791
17.652
14.557333
16.104667
17.218889
16.917777
16.705554
17.431111
17.732223
16.921659
16.469837
16.104667
15.739496
15.219592
14.557333
17.652
1
0.060606
0
75,304,500
TSLA
2019-10-22T00:00:00
17.038668
17.222
16.723333
16.954666
69,012,000
16.931733
16.413567
16.31792
15.739067
15.866356
15.516027
16.937513
16.918529
16.881296
16.808604
16.536671
16.442443
16.085304
15.992864
16.071118
16.900276
17.066861
16.694067
16.563319
16.155717
15.947308
15.847989
15.969631
17.149318
17.240807
17.433112
17.297242
16.825632
16.631615
16.222825
15.435824
0.387608
0.328609
15.625543
25.640956
21.475659
16.878667
16.104667
15.620167
15.902334
61.792
14.952
17.652
77.283979
76.699577
74.053233
-22.716021
-1,360,284,000
0.284085
7
17.554579
16.413567
0.653708
17.720984
15.10615
0.563381
16.56253
17.689293
15.435768
17.652
14.557333
16.104667
16.959555
16.619111
16.338223
17.240444
17.580887
16.921659
16.469837
16.104667
15.739496
15.219592
14.557333
17.652
0
0.096233
69,012,000
0
TSLA
2019-10-23T00:00:00
16.978666
17.076
16.756666
16.966667
78,916,500
16.9994
16.500167
16.34776
15.765307
15.88824
15.5665
16.910623
16.930556
16.899
16.834768
16.576852
16.483691
16.120338
16.018806
16.089089
16.901056
17.075394
16.747886
16.614146
16.204328
15.976579
15.876952
15.970041
16.985264
17.080065
17.308504
17.369802
16.897872
16.719087
16.301485
15.500638
0.372463
0.33738
15.14089
24.536201
20.550368
17.053
16.104667
15.6475
15.902334
74.833673
15.204667
17.652
72.487029
73.973044
56.762611
-27.512971
-1,439,200,500
0.246354
6
17.554263
16.500167
0.603806
17.707779
15.292555
0.496429
16.602162
17.59502
15.609305
17.652
14.952
16.302
16.994667
16.767334
16.496
17.266001
17.493334
17.0148
16.6206
16.302
15.9834
15.5298
14.952
17.652
1
0.026213
78,916,500
0
TSLA
2019-10-24T00:00:00
19.978666
20.328667
19.280001
19.891333
445,813,500
17.365667
16.690567
16.489307
15.872053
15.942249
15.63722
16.897673
17.540178
17.458939
17.318444
16.886108
16.752535
16.271645
16.123013
16.16611
16.931679
17.617079
17.079171
16.893446
16.369558
16.084222
15.964322
16.000568
17.816106
17.698223
17.731747
17.633158
17.047509
16.849789
16.410428
15.576636
0.595668
0.389038
18.023244
48.291581
13.822237
18.401999
17.443
15.7195
15.902334
89.228626
15.236667
20.328667
93.126465
80.965824
297.341659
-6.873535
-993,387,000
0.215079
7
17.561759
16.690567
0.978543
18.647653
14.73348
0.703762
16.923734
18.331258
15.51621
20.328667
14.952
17.640333
16.937111
16.798222
16.617777
17.117556
17.256445
19.059773
18.27478
17.640333
17.005886
16.102606
14.952
20.328667
0
0.066215
445,813,500
0
TSLA
2019-10-25T00:00:00
21.875334
22
19.740667
19.848
450,091,500
17.9006
16.977233
16.722667
16.02204
16.021831
15.724913
16.89206
18.40721
18.26192
18.019504
17.339674
17.146597
16.491398
16.27439
16.279164
16.98087
18.437018
17.572959
17.307756
16.604981
16.240356
16.087849
16.050097
19.612748
19.147558
18.791294
18.173919
17.314174
17.049406
16.564947
15.669844
0.915057
0.494242
21.401313
53.225528
11.166862
19.339334
18.278666
15.782333
15.902334
91.415468
15.633333
22
98.041892
87.885129
314.389002
-1.958108
-543,295,500
0.3546
8
17.575184
16.977233
1.506665
19.990563
13.963904
0.817476
17.395315
19.030268
15.760362
22
14.952
18.476
19.862445
19.396222
18.813779
20.444888
20.911111
20.336672
19.307664
18.476
17.644336
16.460272
14.952
22
0
0.100085
450,091,500
0
TSLA
2019-10-28T00:00:00
21.847334
22.722668
21.506666
21.836
283,054,500
18.372267
17.2667
16.95328
16.165733
16.09528
15.806087
16.885543
19.095234
18.913814
18.608401
17.749461
17.508192
16.701434
16.421046
16.389425
17.029292
19.154606
18.036778
17.701961
16.833424
16.393659
16.209085
16.099404
21.489827
20.791363
20.07896
18.889327
17.672335
17.304789
16.7576
15.778206
1.152629
0.625919
24.768962
53.847154
10.048024
19.700667
18.64
15.782333
15.902334
90.870931
16.043333
22.722668
86.894895
92.687751
281.287516
-13.105105
-826,350,000
0.284127
7
17.583529
17.2667
1.84002
20.94674
13.58666
0.859381
17.819317
19.538079
16.100554
22.722668
14.952
18.837334
21.205334
20.410667
18.946001
22.67
23.464666
20.88879
19.754273
18.837334
17.920395
16.614923
14.952
22.722668
1
0.028544
283,054,500
0
TSLA
2019-10-29T00:00:00
21.081333
21.620001
20.983334
21.332666
190,264,500
18.761133
17.505133
17.201307
16.28492
16.151031
15.880567
16.879483
19.492454
19.307908
18.988852
18.052359
17.783049
16.873195
16.543685
16.482334
17.069611
19.647164
18.400076
18.019504
17.026192
16.52487
16.313545
16.141153
22.513314
21.888017
21.094632
19.623955
18.077014
17.590873
16.973978
15.896863
1.26452
0.753639
27.080378
50.012888
13.645578
19.700667
18.64
15.9
15.902334
81.374162
16.105333
22.722668
75.196439
86.711076
191.434649
-24.803561
-1,016,614,500
0.214029
6
17.588116
17.505133
2.010918
21.526969
13.483297
0.886572
18.129985
19.903128
16.356842
22.722668
14.952
18.837334
22.025556
21.328444
20.809554
22.544446
23.241557
20.88879
19.754273
18.837334
17.920395
16.614923
14.952
22.722668
1
-0.032766
0
190,264,500
TSLA
2019-10-30T00:00:00
21.000668
21.252666
20.664667
20.866667
144,627,000
19.129533
17.744733
17.431467
16.403787
16.206702
15.948653
16.869677
19.794097
19.615683
19.298362
18.320387
18.030558
17.035057
16.660974
16.571806
17.108726
20.054352
18.732984
18.311762
17.211124
16.652492
16.414934
16.182159
22.553793
22.324358
21.751323
20.303885
18.504613
17.897141
17.208341
16.024026
1.331339
0.869179
28.749253
47.532293
15.656796
19.700667
18.64
15.676833
15.902334
80.485895
16.454
22.722668
72.530044
78.207126
148.953388
-27.469956
-1,161,241,500
0.205348
5
17.591514
17.744733
2.130256
22.005245
13.484222
0.891905
18.403383
20.187193
16.619574
22.722668
14.952
18.837334
21.228223
20.836444
20.591555
21.473111
21.86489
20.88879
19.754273
18.837334
17.920395
16.614923
14.952
22.722668
1
-0.085023
144,627,000
0
TSLA
2019-10-31T00:00:00
20.994667
21.266666
20.866667
20.873333
76,005,000
19.482533
18.0177
17.624427
16.52924
16.260089
16.013867
16.8593
20.034211
19.866407
19.559332
18.563503
18.258566
17.190336
16.775019
16.659387
17.147392
20.393467
19.042502
18.585854
17.391158
16.778492
16.514855
16.223204
22.048154
22.197912
22.104294
20.870569
18.934805
18.214268
17.45604
16.158278
1.368039
0.968951
30.306032
45.988419
15.107832
19.700667
18.837334
15.521833
15.902334
79.87342
16.475332
22.722668
72.340198
73.35556
128.362118
-27.659802
-1,237,246,500
0.152824
4
17.593294
18.0177
2.181407
22.380514
13.654886
0.890286
18.650172
20.430744
16.869601
22.722668
15.204667
18.963667
20.972667
20.692668
20.384668
21.280667
21.560666
20.94842
19.850791
18.963667
18.076543
16.813519
15.204667
22.722668
1
-0.129277
76,005,000
0
TSLA
2019-11-01T00:00:00
20.887333
21.098667
20.653334
21.087999
95,758,500
19.858267
18.290633
17.81424
16.650787
16.313218
16.083233
16.847967
20.204835
20.05203
19.76364
18.77476
18.460779
17.335316
16.883238
16.743109
17.184606
20.648885
19.3158
18.836847
17.562064
16.900261
16.611359
16.263284
21.467302
21.767833
22.1897
21.307196
19.347424
18.530992
17.711516
16.297888
1.37264
1.049689
31.408481
44.133113
16.43093
19.723001
18.837334
15.517166
15.902334
76.902492
16.678667
22.722668
69.633776
71.501339
103.313287
-30.366224
-1,333,005,000
0.155627
3
17.595463
18.290633
2.181912
22.654457
13.926809
0.867714
18.863235
20.598664
17.127807
22.722668
15.236667
18.979667
21.042667
20.818667
20.642667
21.218667
21.442666
20.955971
19.863015
18.979667
18.096319
16.838671
15.236667
22.722668
1
-0.166468
0
95,758,500
TSLA
2019-11-04T00:00:00
21.164667
21.462667
20.617332
20.986668
131,805,000
20.284734
18.556467
18.018507
16.792213
16.36592
16.152273
16.853037
20.396802
20.254328
19.979183
18.992025
18.668771
17.485487
16.995907
16.830665
17.224208
20.886412
19.589518
19.094572
17.739079
17.027931
16.711981
16.306236
21.154255
21.385203
22.069374
21.65871
19.734378
18.844088
17.973257
16.442839
1.382726
1.116296
32.646846
44.051347
15.179111
19.739667
18.837334
15.526167
15.902334
77.593536
16.678667
22.722668
74.222363
72.065445
94.34025
-25.777637
-1,201,200,000
0.134493
4
17.598695
18.556467
2.192503
22.941473
14.171461
0.900095
19.082419
20.88261
17.282228
22.722668
15.633333
19.178
20.879778
20.660889
20.434444
21.106222
21.325111
21.049585
20.014542
19.178
18.341459
17.150451
15.633333
22.722668
0
-0.097434
131,805,000
0
TSLA
2019-11-05T00:00:00
21.148001
21.567333
21.074667
21.308001
104,151,000
20.695667
18.8137
18.21192
16.928507
16.420622
16.220473
16.859137
20.547041
20.416814
20.159001
19.188022
18.859481
17.629115
17.105172
16.916156
17.263251
21.04337
19.83633
19.335303
17.909894
17.153775
16.810907
16.348972
21.055657
21.173764
21.828747
21.938808
20.090681
19.144349
18.235919
16.591922
1.373541
1.167745
33.858489
43.010558
14.486405
21.001334
18.837334
15.526167
15.902334
77.01926
16.678667
22.722668
73.946611
72.600917
85.48943
-26.053389
-1,305,351,000
0.103412
3
17.601233
18.8137
2.178948
23.171597
14.455804
0.910619
19.279141
21.10038
17.457903
22.722668
16.043333
19.383
21.081556
20.700444
20.236221
21.545779
21.926891
21.146345
20.171162
19.383
18.594839
17.472711
16.043333
22.722668
1
-0.137923
0
104,151,000
TSLA
2019-11-06T00:00:00
21.771999
21.781334
20.966667
21.200001
119,113,500
21.175
19.0872
18.434453
17.078507
16.479653
16.288173
16.872133
20.792033
20.663211
20.407154
19.422929
19.083521
17.791581
17.227984
17.012312
17.308114
21.239067
20.118073
19.609155
18.099835
17.294601
16.920838
16.397856
21.272027
21.255756
21.705455
22.192948
20.438204
19.440621
18.501383
16.746516
1.400469
1.21429
35.112437
41.752241
13.39762
21.231668
18.837334
15.535167
15.902334
78.465046
16.678667
22.722668
84.270876
77.47995
80.336911
-15.729124
-1,186,237,500
0.135988
4
17.604642
19.0872
2.190354
23.467908
14.706492
0.944857
19.516556
21.406271
17.626842
22.722668
16.105333
19.414001
21.263334
20.959334
20.770667
21.452
21.756
21.160977
20.194846
19.414001
18.633155
17.521443
16.105333
22.722668
0
-0.071851
119,113,500
0
TSLA
2019-11-07T00:00:00
22.369333
22.766666
21.868
21.942667
217,009,500
21.414067
19.389867
18.707813
17.23844
16.542462
16.36204
16.88681
21.107493
20.973415
20.709028
19.690784
19.336275
17.9711
17.363282
17.118391
17.358474
21.456218
20.430657
19.911838
18.307318
17.449592
17.041257
16.452555
21.766489
21.624248
21.811789
22.446506
20.794199
19.743588
18.770453
16.907775
1.453258
1.262084
36.79999
46.906433
12.192687
21.691999
18.859333
15.543333
15.902334
83.462477
16.678667
22.766666
93.473502
83.896997
91.716716
-6.526498
-969,228,000
0.144112
5
17.611724
19.389867
2.205448
23.800764
14.97897
0.979238
19.788249
21.746726
17.829773
22.766666
16.454
19.610333
21.506667
21.232
20.692
22.046666
22.321334
21.276877
20.355228
19.610333
18.865439
17.804911
16.454
22.766666
0
-0.015
217,009,500
0
TSLA
2019-11-08T00:00:00
22.476
22.497334
22.166668
22.299999
91,038,000
21.474133
19.687367
18.989707
17.392347
16.638747
16.435847
16.900177
21.381194
21.246612
20.98087
19.943986
19.577793
18.147763
17.497828
17.224483
17.409395
21.649297
20.724575
20.201699
18.512713
17.605738
17.162325
16.508169
22.304099
22.10139
22.057977
22.676968
21.154363
20.053572
19.041316
17.074625
1.486564
1.30698
38.367003
45.443242
11.81235
21.691999
18.985667
15.548
15.902334
86.182712
16.723333
22.766666
95.190294
90.978224
80.195059
-4.809706
-878,190,000
0.191948
6
17.614756
19.687367
2.200101
24.087568
15.287166
0.958476
20.044226
21.961178
18.127273
22.766666
16.475332
19.620999
22.334667
21.902667
21.436
22.801333
23.233333
21.281912
20.363377
19.620999
18.878622
17.821678
16.475332
22.766666
0
0.033682
91,038,000
0
TSLA
2019-11-11T00:00:00
23.006001
23.279333
22.799999
22.93
149,800,500
21.59
19.981133
19.276027
17.551653
16.742791
16.519493
16.916413
21.706156
21.566501
21.292428
20.222351
19.841501
18.338282
17.64278
17.338968
17.465083
21.927818
21.040635
20.510644
18.732856
17.773297
17.292427
16.568923
22.843217
22.622852
22.418434
22.892086
21.525454
20.376451
19.31874
17.247577
1.537997
1.353183
40.181209
49.359439
10.92105
21.948333
19.258
15.642833
15.902334
86.850537
16.756666
23.279333
95.809496
94.824431
86.175957
-4.190504
-728,389,500
0.149409
7
17.620279
19.981133
2.232759
24.446652
15.515615
0.980238
20.326299
22.286776
18.365823
23.279333
16.678667
19.979
22.38
22.262667
22.049335
22.593333
22.710666
21.721576
20.757879
19.979
19.200121
18.09121
16.678667
23.279333
0
0.075137
149,800,500
0
TSLA
2019-11-12T00:00:00
23.328667
23.358
22.936001
23.126667
110,391,000
21.814734
20.287933
19.56904
17.718213
16.844267
16.604873
16.933903
22.030658
21.886895
21.605696
20.504743
20.109744
18.533984
17.792408
17.457576
17.523427
22.243939
21.359448
20.822386
18.959406
17.94661
17.427263
16.632727
23.301052
23.114319
22.841483
23.103821
21.906212
20.712965
19.604657
17.426173
1.586506
1.399848
41.899549
48.101883
10.473956
21.987666
19.495667
15.648833
15.483333
87.981493
19.280001
23.358
99.280698
96.760163
79.591017
-0.719302
-617,998,500
0.170678
8
17.624585
20.287933
2.250929
24.789792
15.786075
0.987571
20.612239
22.587382
18.637096
23.358
16.678667
20.018333
23.028444
22.777555
22.54911
23.256889
23.507778
21.781677
20.806495
20.018333
19.230172
18.108044
16.678667
23.358
0
0.110205
110,391,000
0
TSLA
2019-11-13T00:00:00
23.073999
23.755333
23.011999
23.666668
126,301,500
22.022067
20.5758
19.83992
17.885453
16.936578
16.68652
16.94635
22.239326
22.102732
21.831589
20.738312
20.337764
18.712023
17.931397
17.568792
17.578656
22.472897
21.624787
21.091998
19.169436
18.11055
17.555364
16.693822
23.519227
23.40578
23.195059
23.286559
22.277348
21.052576
19.893609
17.607564
1.586117
1.437102
43.664196
48.487488
9.719174
22.186333
19.899333
15.7475
15.483333
77.567972
19.740667
23.755333
83.028884
92.70636
71.2884
-16.971116
-744,300,000
0.132501
7
17.629285
20.5758
2.218859
25.013518
16.138082
0.801381
20.846692
22.449454
19.243931
23.755333
16.678667
20.217
23.207556
23.057112
22.785557
23.479111
23.629555
22.08524
21.052047
20.217
19.381953
18.193074
16.678667
23.755333
1
0.039638
0
126,301,500
TSLA
2019-11-14T00:00:00
23.290001
23.589333
22.860666
23.073999
96,973,500
22.2516
20.867067
20.11888
18.045147
17.032347
16.772913
16.96046
22.449461
22.318599
22.05596
20.970284
20.564859
18.891552
18.072413
17.682084
17.635486
22.70343
21.883283
21.357389
19.381379
18.277746
17.686126
16.756943
23.594835
23.545863
23.470937
23.460882
22.636605
21.393585
20.18538
17.791706
1.584967
1.466675
44.988311
45.059596
10.50032
22.186333
19.930333
15.7475
15.483333
67.983043
20.617332
23.755333
85.171066
89.160216
61.574973
-14.828934
-647,326,500
0.141925
8
17.63303
20.867067
2.170791
25.208649
16.525484
0.692048
21.079389
22.463484
19.695293
23.755333
16.678667
20.217
23.280444
22.805555
22.53711
23.548889
24.023778
22.08524
21.052047
20.217
19.381953
18.193074
16.678667
23.755333
0
0.079104
96,973,500
0
TSLA
2019-11-15T00:00:00
23.478001
23.52
23.224001
23.375999
72,135,000
22.510667
21.184467
20.39696
18.21144
17.13752
16.861513
16.97378
22.655169
22.529399
22.274735
21.198258
20.788947
19.071413
18.214666
17.796854
17.69362
22.926412
22.131943
21.615783
19.594433
18.447368
17.8189
16.821794
23.61503
23.61839
23.667736
23.636422
22.979914
21.733233
20.479408
17.978896
1.581002
1.48954
46.217847
43.707824
10.185314
22.361
20.104667
15.757
15.483333
69.918554
20.617332
23.755333
91.162133
86.454028
56.40125
-8.837867
-575,191,500
0.17341
9
17.635906
21.184467
2.056707
25.29788
17.071053
0.626333
21.307828
22.560494
20.055161
23.755333
16.678667
20.217
23.246667
22.904001
22.518
23.632667
23.975333
22.08524
21.052047
20.217
19.381953
18.193074
16.678667
23.755333
0
0.112452
72,135,000
0
TSLA
2019-11-18T00:00:00
23.332666
23.543333
23.073334
23.528
66,006,000
22.727467
21.5061
20.64504
18.36904
17.24032
16.94628
16.986147
22.790668
22.675448
22.437494
21.392295
20.984618
19.238521
18.34935
17.906474
17.74973
23.075867
22.336533
21.841606
19.795265
18.610398
17.947042
16.885067
23.577072
23.610617
23.75658
23.788233
23.295975
22.06289
20.771218
18.168038
1.548284
1.501289
47.0165
41.575072
11.252552
22.361
20.115333
15.787
15.483333
82.415022
20.617332
23.755333
86.530705
87.621301
45.234993
-13.469295
-641,197,500
0.183063
8
17.638469
21.5061
1.843337
25.192775
17.819426
0.59819
21.50067
22.69705
20.304289
23.755333
16.723333
20.239333
23.407334
23.294668
23.111334
23.590667
23.703334
22.095781
21.069109
20.239333
19.409557
18.228181
16.723333
23.755333
1
0.040403
0
66,006,000
TSLA
2019-11-19T00:00:00
23.968
23.999332
23.186666
23.450001
115,872,000
23.009467
21.852567
20.916053
18.534347
17.356942
17.036987
16.99887
23.026135
22.910457
22.672957
21.62645
21.214109
19.42399
18.497209
18.026505
17.811603
23.301418
22.571
22.097219
20.014832
18.787442
18.086086
16.954538
23.710756
23.704163
23.873246
23.957088
23.600251
22.390203
21.065276
18.360965
1.555688
1.512169
48.025931
42.785865
10.315288
22.933666
20.339
15.995667
15.651667
86.839878
20.617332
23.999332
99.073565
92.255468
45.752881
-0.926435
-525,325,500
0.208367
9
17.643464
21.852567
1.593774
25.040114
18.66502
0.614238
21.735653
22.964129
20.507178
23.999332
16.756666
20.377999
23.316444
23.089556
22.846445
23.559555
23.786444
22.290063
21.232634
20.377999
19.523365
18.306597
16.756666
23.999332
0
0.078599
115,872,000
0
TSLA
2019-11-20T00:00:00
23.481333
24.08
23.304667
24
100,876,500
23.1804
22.1777
21.16264
18.674507
17.464916
17.120353
17.010537
23.117174
23.014253
22.797322
21.795076
21.388511
19.583102
18.62837
18.134521
17.868019
23.387212
22.726121
22.294548
20.208831
18.948611
18.213696
17.01904
23.754724
23.737884
23.896794
24.085902
23.872944
22.702807
21.353318
18.554847
1.504937
1.510722
49.009025
40.233111
9.502099
23.123334
20.379333
16.043999
15.699999
77.580556
20.617332
24.08
82.71081
89.43836
34.88111
-17.28919
-626,202,000
0.180037
8
17.647473
22.1777
1.148131
24.473963
19.881437
0.641047
21.901909
23.184004
20.619814
24.08
19.280001
21.68
23.718
23.436667
22.905334
24.249333
24.530666
22.9472
22.2464
21.68
21.1136
20.307201
19.280001
24.08
1
0.010863
0
100,876,500
TSLA
2019-11-21T00:00:00
23.655333
24.056
23.6
23.634001
91,650,000
23.309
22.361533
21.410267
18.819787
17.572836
17.207207
17.02631
23.224806
23.130813
22.929324
21.96419
21.562881
19.742797
18.760659
18.243844
17.925604
23.473564
22.866848
22.486293
20.404158
19.111516
18.343102
17.085158
23.774938
23.762844
23.892453
24.180777
24.11797
23.001532
21.635676
18.749642
1.461906
1.500959
49.921898
37.85132
8.939577
23.44
20.379333
16.177167
15.77
80.253539
20.617332
24.08
87.735832
89.840069
34.860655
-12.264168
-534,552,000
0.125722
9
17.651218
22.361533
1.069128
24.49979
20.223277
0.650286
22.068901
23.369473
20.76833
24.08
19.740667
21.910334
23.622
23.164
22.846666
23.939333
24.397333
23.055917
22.422375
21.910334
21.398292
20.669285
19.740667
24.08
0
0.052895
91,650,000
0
TSLA
2019-11-22T00:00:00
22.202667
22.733334
22
22.677334
253,059,000
23.281667
22.3779
21.613173
18.936907
17.657049
17.272633
17.03539
23.020378
22.962059
22.81753
21.98587
21.612096
19.839263
18.851238
18.322236
17.968162
23.272412
22.851718
22.547247
20.53682
19.233354
18.442022
17.136664
23.314671
23.398367
23.598355
24.123718
24.293055
23.259589
21.895711
18.938789
1.29565
1.459897
47.591284
31.978669
22.549029
23.04
20.379333
16.2745
15.859334
59.026085
20.966667
24.08
39.700224
70.048955
-1.809032
-60.299776
-787,611,000
-0.059732
8
17.65904
22.3779
1.063785
24.505471
20.250329
0.708143
22.081641
23.497926
20.665356
24.08
20.617332
22.348666
23.770444
23.484889
23.314445
23.940888
24.226444
23.26281
22.757261
22.348666
21.940071
21.358343
20.617332
24.08
1
-0.011433
0
253,059,000
TSLA
2019-11-25T00:00:00
22.422667
22.971333
22.297333
22.954666
185,092,500
23.223333
22.406667
21.83408
19.061613
17.74712
17.34146
17.043223
22.900836
22.863988
22.756782
22.025579
21.674447
19.940573
18.945223
18.403433
18.012485
23.11623
22.855981
22.609516
20.673516
19.358765
18.544003
17.190268
22.746
22.936731
23.213035
23.967912
24.409989
23.484196
22.136574
19.12294
1.168176
1.401553
45.676429
31.905513
20.925481
23.04
20.379333
16.373667
15.859334
60.705477
20.966667
24.08
46.766584
58.067546
4.476876
-53.233416
-602,518,500
-0.058806
9
17.66502
22.406667
1.056437
24.51954
20.293794
0.727857
22.11412
23.569833
20.658406
24.08
20.617332
22.348666
22.312
21.890667
21.578667
22.624001
23.045334
23.26281
22.757261
22.348666
21.940071
21.358343
20.617332
24.08
0
0.033625
0
185,092,500
TSLA
2019-11-26T00:00:00
21.927999
22.366667
21.806667
22.351334
119,211,000
23.083267
22.449
22.029653
19.173787
17.835929
17.40718
17.048927
22.706269
22.693808
22.629277
22.016708
21.693951
20.018511
19.023717
18.473226
18.051445
22.880715
22.810394
22.616741
20.785924
19.468788
18.634825
17.238873
22.139968
22.379512
22.736734
23.706523
24.459144
23.668376
22.353986
19.299831
1.015531
1.324349
43.159311
30.038922
24.361294
22.943334
20.401667
16.476167
15.859334
51.339286
21.806667
24.08
5.337194
30.601334
-12.8577
-94.662806
-721,729,500
-0.0345
8
17.668464
22.449
1.016751
24.482502
20.415498
0.713666
22.096394
23.523726
20.669061
24.08
20.617332
22.348666
22.563777
22.156222
21.889778
22.830222
23.237777
23.26281
22.757261
22.348666
21.940071
21.358343
20.617332
24.08
1
-0.02802
0
119,211,000
TSLA
2019-11-27T00:00:00
22.086
22.261999
21.904667
22.074667
83,334,000
22.984467
22.503267
22.233947
19.290853
17.92152
17.474667
17.056633
22.582215
22.583298
22.545696
22.023007
21.724109
20.099589
19.104303
18.544767
18.09159
22.699394
22.775822
22.621075
20.900128
19.580632
18.727475
17.288993
21.778005
21.986115
22.335202
23.401031
24.452971
23.818388
22.551619
19.470108
0.896968
1.238873
40.821987
28.979777
23.502337
22.943334
20.418333
16.491667
15.859334
47.369079
21.806667
24.08
12.287384
21.463721
-13.943188
-87.712616
-638,395,500
-0.043451
9
17.670957
22.503267
0.96292
24.429107
20.577427
0.668142
22.095404
23.431689
20.759119
24.08
20.617332
22.348666
22.033778
21.700889
21.473778
22.260888
22.593777
23.26281
22.757261
22.348666
21.940071
21.358343
20.617332
24.08
0
0.019415
83,334,000
0
TSLA
2019-11-29T00:00:00
21.996
22.084
21.833332
22.073999
36,984,000
22.855067
22.553333
22.31464
19.401973
18.019582
17.535347
17.065357
22.464972
22.476516
22.461127
22.020552
21.745024
20.173958
19.180401
18.613108
18.13044
22.519673
22.727511
22.602771
21.006212
19.687855
18.817007
17.338141
21.657953
21.741135
21.999175
23.081507
24.394908
23.936211
22.729926
19.633554
0.786676
1.148433
38.539301
28.222033
23.626021
22.943334
21.68
16.578834
15.859334
45.529069
21.806667
24.08
8.328432
8.651003
-20.511354
-91.671568
-675,379,500
-0.02795
8
17.67204
22.553333
0.90462
24.362572
20.744094
0.662571
22.085937
23.411079
20.760795
24.08
20.617332
22.348666
22.084222
21.906445
21.72689
22.263777
22.441554
23.26281
22.757261
22.348666
21.940071
21.358343
20.617332
24.08
1
-0.040126
0
36,984,000
TSLA
2019-12-02T00:00:00
22.324667
22.425333
21.912666
21.959999
91,117,500
22.739733
22.6252
22.332613
19.52764
18.125565
17.599527
17.074353
22.436911
22.448907
22.440134
22.048199
21.789612
20.2583
19.263144
18.686604
18.172174
22.423236
22.705733
22.603543
21.120828
19.801147
18.911845
17.390473
21.781739
21.770029
21.837685
22.80933
24.307873
24.031127
22.894144
19.7917
0.717518
1.06225
36.864622
30.29514
22.349121
22.943334
21.910334
17.9225
17.197667
43.406454
21.806667
24.08
22.785916
14.467244
-14.925847
-77.214084
-584,262,000
-0.006641
9
17.674909
22.6252
0.818272
24.261745
20.988655
0.641809
22.108673
23.392292
20.825055
24.08
20.617332
22.348666
21.971111
21.858222
21.720443
22.108889
22.221778
23.26281
22.757261
22.348666
21.940071
21.358343
20.617332
24.08
0
0.009167
91,117,500
0
TSLA
2019-12-03T00:00:00
22.413334
22.527332
22.146
22.174667
98,605,500
22.6478
22.687633
22.355253
19.654267
18.228907
17.660273
17.08454
22.432196
22.442439
22.436011
22.081393
21.83759
20.342811
19.346044
18.760401
18.214374
22.363891
22.685556
22.609752
21.233992
19.913983
19.007168
17.443597
22.038109
21.941564
21.825007
22.587712
24.206151
24.108824
23.046549
19.94516
0.662231
0.982246
35.440098
30.147951
21.421706
22.943334
22.348666
18.809
18.033333
40.721732
21.806667
24.08
26.686221
19.266856
-12.827185
-73.313779
-485,656,500
-0.006403
10
17.678069
22.687633
0.745358
24.178349
21.196918
0.638904
22.137688
23.415497
20.85988
24.08
20.966667
22.523334
22.220889
22.016445
21.708222
22.529111
22.733555
23.345253
22.890707
22.523334
22.15596
21.63292
20.966667
24.08
0
0.051267
98,605,500
0
TSLA
2019-12-04T00:00:00
22.202
22.524
22.190001
22.516666
82,995,000
22.4712
22.740333
22.40008
19.800693
18.323307
17.713293
17.094697
22.386156
22.398723
22.400009
22.092357
21.865622
20.41572
19.421201
18.828551
18.254052
22.282836
22.639305
22.597963
21.333903
20.018538
19.097103
17.494517
22.216339
22.115561
21.892595
22.398946
24.094376
24.168264
23.18589
20.093443
0.594509
0.904699
34.117325
29.012356
20.614807
22.931334
22.348666
19.170334
18.394667
41.082639
21.806667
24.08
17.389991
22.287376
-18.336768
-82.610009
-568,651,500
-0.008146
9
17.680606
22.740333
0.66354
24.067414
21.413253
0.609666
22.143813
23.363146
20.924481
24.08
20.966667
22.523334
22.362222
22.197112
21.98089
22.578444
22.743554
23.345253
22.890707
22.523334
22.15596
21.63292
20.966667
24.08
1
-0.012994
0
82,995,000
TSLA
2019-12-05T00:00:00
22.024668
22.294666
21.816668
22.188667
55,869,000
22.325533
22.752967
22.44104
19.936253
18.416205
17.765287
17.107743
22.313859
22.330713
22.342264
22.086204
21.877856
20.478816
19.489713
18.891841
18.291571
22.201649
22.571146
22.569085
21.421118
20.115942
19.182477
17.543571
22.237815
22.173893
21.942487
22.226992
23.971203
24.209964
23.31184
20.236211
0.520529
0.827865
32.189876
27.420492
23.769117
22.389
22.348666
19.170334
18.394667
36.957124
21.806667
24.08
9.589464
17.888559
-32.436369
-90.410536
-624,520,500
-0.063462
8
17.682246
22.752967
0.646315
24.045597
21.460337
0.591761
22.132466
23.315989
20.948943
24.08
21.806667
22.943334
22.305333
22.086667
21.971334
22.420666
22.639333
23.543493
23.211587
22.943334
22.67508
22.293161
21.806667
24.08
1
-0.067872
0
55,869,000
TSLA
2019-12-06T00:00:00
22.392668
22.590668
22.318001
22.333332
114,186,000
22.199267
22.754134
22.49696
20.060693
18.51848
17.819307
17.12147
22.329621
22.341978
22.350018
22.114064
21.917457
20.553869
19.566107
18.961164
18.332378
22.213855
22.536832
22.565364
21.517448
20.220586
19.274108
17.596157
22.252961
22.241088
22.044026
22.10262
23.851675
24.241577
23.429689
20.375392
0.485992
0.75949
30.842631
29.047229
22.214799
22.389
22.348666
19.170334
18.394667
39.212836
21.806667
24.08
25.777154
17.585536
-16.536781
-74.222846
-510,334,500
-0.102354
9
17.685877
22.754134
0.645607
24.045347
21.46292
0.611047
22.157247
23.379342
20.935153
24.08
21.806667
22.943334
22.045334
21.796001
21.567335
22.274
22.523333
23.543493
23.211587
22.943334
22.67508
22.293161
21.806667
24.08
0
-0.014453
114,186,000
0
TSLA
2019-12-09T00:00:00
22.635332
22.963333
22.338667
22.439333
135,346,500
22.242533
22.7621
22.56688
20.19056
18.622818
17.876633
17.135057
22.390763
22.395315
22.393913
22.161452
21.972678
20.635495
19.646876
19.03392
18.375193
22.29314
22.525518
22.576008
21.618414
20.328924
19.369475
17.651022
22.369489
22.35679
22.206513
22.042755
23.742023
24.267998
23.543358
20.512345
0.472753
0.702143
30.105141
31.254804
20.612739
22.385
22.348666
19.269001
18.394667
43.200717
21.806667
24.08
36.451542
23.939387
-7.346752
-63.548458
-374,988,000
-0.139661
10
17.690396
22.7621
0.642972
24.048043
21.476157
0.622095
22.202779
23.446969
20.958589
24.08
21.806667
22.943334
22.433779
22.27689
22.161112
22.549557
22.706446
23.543493
23.211587
22.943334
22.67508
22.293161
21.806667
24.08
0
0.031292
135,346,500
0
TSLA
2019-12-10T00:00:00
23.256001
23.382
22.620667
22.664
132,424,500
22.325867
22.7746
22.650533
20.33452
18.744987
17.937073
17.15205
22.56381
22.551803
22.526542
22.260956
22.071395
20.73826
19.741853
19.117525
18.423758
22.477406
22.572556
22.629018
21.738628
20.45085
19.475997
17.711927
22.727593
22.646801
22.500219
22.08856
23.657694
24.298933
23.658905
20.649785
0.506505
0.663015
29.93812
33.307318
18.830335
22.599334
22.348666
19.280167
18.394667
43.03781
21.806667
24.08
63.75368
41.994125
19.013322
-36.24632
-242,563,500
-0.090221
11
17.695362
22.7746
0.650351
24.075302
21.473899
0.618428
22.303086
23.539942
21.066229
24.08
21.806667
22.943334
22.645777
22.328222
22.021111
22.952888
23.270444
23.543493
23.211587
22.943334
22.67508
22.293161
21.806667
24.08
0
0.070248
132,424,500
0
TSLA
2019-12-11T00:00:00
23.513332
23.812668
23.406
23.458668
103,467,000
22.4844
22.783833
22.745147
20.478533
18.867387
18.001753
17.164703
22.753715
22.726627
22.678356
22.374809
22.182313
20.847086
19.841102
19.204571
18.474401
22.693309
22.642911
22.695387
21.863287
20.576333
19.586418
17.775223
23.205864
23.046687
22.860853
22.241169
23.599668
24.336399
23.77792
20.78897
0.547704
0.639953
30.256484
36.115945
17.629933
22.814668
22.523334
19.2885
18.394667
50.327596
21.806667
24.056
75.874291
58.693171
54.046448
-24.125709
-139,096,500
-0.157081
12
17.699416
22.783833
0.659872
24.103578
21.464089
0.602809
22.418348
23.623966
21.212729
24.08
21.806667
22.943334
23.086222
22.790445
22.324889
23.551778
23.847556
23.543493
23.211587
22.943334
22.67508
22.293161
21.806667
24.08
0
0.103204
103,467,000
0
TSLA
2019-12-12T00:00:00
23.978666
24.182667
23.548668
23.661333
116,458,500
22.673667
22.829067
22.833413
20.633933
18.996809
18.068093
17.17797
22.998705
22.95427
22.878403
22.520614
22.320494
20.969893
19.949986
19.299107
18.52917
22.964994
22.756705
22.790273
22.000547
20.71084
19.704772
17.843024
23.737219
23.540121
23.293973
22.496673
23.574726
24.384868
23.903454
20.93173
0.610862
0.634135
30.918824
37.577147
16.285608
22.999667
22.574667
19.919334
18.394667
53.123798
21.806667
24.182667
91.41412
77.01403
81.634392
-8.58588
-22,638,000
-0.089599
13
17.704337
22.829067
0.709919
24.248904
21.40923
0.609571
22.566949
23.786092
21.347807
24.182667
21.806667
22.994667
23.577333
23.341999
23.170666
23.748667
23.984001
23.621931
23.275035
22.994667
22.714299
22.315131
21.806667
24.182667
0
0.130865
116,458,500
0
TSLA
2019-12-13T00:00:00
23.892668
24.347334
23.642668
24.07
98,563,500
22.863334
22.8592
22.894347
20.80108
19.123742
18.130433
17.19917
23.177498
23.124888
23.034444
22.645346
22.441431
21.084512
20.05374
19.390069
18.582538
23.18663
22.858
22.871754
22.12834
20.839679
19.820111
17.909837
24.106118
23.930772
23.685231
22.800772
23.573059
24.438451
24.032242
21.07762
0.646523
0.636613
31.690003
36.446485
14.989706
23.082001
23.077001
20.034501
18.412667
72.186263
21.806667
24.347334
82.104455
83.130955
90.089371
-17.895545
-121,201,500
-0.110862
12
17.708438
22.8592
0.742554
24.344307
21.374093
0.541666
22.693208
23.776541
21.609875
24.347334
21.806667
23.077001
23.903334
23.624001
23.269335
24.257999
24.537333
23.747737
23.376799
23.077001
22.777202
22.35037
21.806667
24.347334
1
0.053861
0
98,563,500
TSLA
2019-12-16T00:00:00
25.433332
25.573999
24.166668
24.17
272,613,000
23.1742
22.956967
23.01264
21.001173
19.265778
18.23222
17.231217
23.628665
23.544605
23.403504
22.898799
22.671577
21.255054
20.195309
19.509738
18.650705
23.653903
23.103156
23.067061
22.309997
21.005721
19.964722
17.991769
24.722857
24.536154
24.274194
23.231739
23.632447
24.520375
24.178227
21.232263
0.789997
0.667289
33.342057
42.644568
12.445098
23.695333
23.690333
20.275666
18.451
79.347557
21.806667
25.573999
96.266139
89.928238
175.344203
-3.733861
151,411,500
-0.030702
13
17.722573
22.956967
0.932693
24.822353
21.091581
0.606857
22.954172
24.167886
21.740459
25.573999
21.806667
23.690333
23.96089
23.574446
23.256224
24.279112
24.665556
24.684909
24.134879
23.690333
23.245788
22.612876
21.806667
25.573999
0
0.087753
272,613,000
0
TSLA
2019-12-18T00:00:00
26.209999
26.348
25.372
25.375334
211,815,000
23.860267
23.165733
23.218293
21.393667
19.551573
18.437773
17.304337
24.406905
24.285298
24.077728
23.395454
23.127983
21.600489
20.483518
19.754144
18.791091
24.534327
23.62367
23.479393
22.674127
21.342776
20.259988
18.160718
25.954872
25.732753
25.507034
24.269143
23.889627
24.745034
24.510952
21.565334
1.015887
0.771051
36.82467
43.135504
10.403102
24.333
24.077333
20.603166
18.906333
86.900544
21.816668
26.348
96.954527
94.0149
216.059611
-3.045473
235,774,500
-0.031668
13
17.741051
23.165733
1.265062
25.695857
20.635609
0.660333
23.463456
24.784123
22.14279
26.348
21.806667
24.077333
25.342
24.984
24.701999
25.624001
25.982002
25.276245
24.613211
24.077333
23.541456
22.778512
21.806667
26.348
0
0.055112
211,815,000
0
TSLA
2019-12-19T00:00:00
26.936001
27.123333
26.433332
26.488001
271,606,500
24.3514
23.338467
23.372773
21.606347
19.71456
18.545627
17.34682
24.912724
24.767244
24.517462
23.717322
23.420907
21.809725
20.65332
19.896359
18.872135
25.093552
23.982743
23.76537
22.891473
21.537103
20.42827
18.256555
26.68042
26.420521
26.195559
24.904009
24.108216
24.903695
24.707143
21.747916
1.168646
0.85057
38.928964
46.8025
9.489483
24.731
24.465
20.741666
18.957666
89.685137
21.816668
27.123333
96.469871
94.08281
241.332563
-3.530129
507,381,000
0.037105
14
17.757746
23.338467
1.520489
26.379444
20.297489
0.707524
23.794175
25.209222
22.379128
27.123333
21.806667
24.465
25.976666
25.605333
25.000666
26.581333
26.952666
25.8686
25.092367
24.465
23.837634
22.944434
21.806667
27.123333
0
0.088027
271,606,500
0
TSLA
2019-12-20T00:00:00
27.039333
27.533333
26.679333
27.352667
221,290,500
24.816067
23.507667
23.522747
21.820813
19.871013
18.654947
17.387303
25.338046
25.180351
24.905442
24.019323
23.699248
22.014808
20.821373
20.037804
18.9534
25.582267
24.335206
24.047413
23.104531
21.72986
20.596462
18.352998
27.257889
27.042865
26.84062
25.566073
24.374566
25.088439
24.919413
21.940546
1.283255
0.937107
41.051844
46.900554
8.71848
25.077
24.67
21.042833
19.156333
89.297669
21.816668
27.533333
91.358608
94.927668
222.64689
-8.641392
728,671,500
0.047731
15
17.771455
23.507667
1.73128
26.970226
20.045107
0.731905
24.103238
25.567047
22.639428
27.533333
21.806667
24.67
26.830889
26.538445
26.140888
27.228445
27.520889
26.18184
25.345747
24.67
23.994254
23.032174
21.806667
27.533333
0
0.115729
0
221,290,500
TSLA
2019-12-23T00:00:00
27.948
28.134001
27.333332
27.452
199,794,000
25.347333
23.794933
23.701547
22.049253
20.041476
18.778527
17.43007
25.860037
25.68356
25.373528
24.376475
24.026075
22.247482
21.008916
20.194442
19.042899
26.151709
24.758095
24.387817
23.344813
21.942412
20.780483
18.45808
27.861447
27.643872
27.497841
26.265599
24.698806
25.307153
25.151931
22.145316
1.43091
1.035868
43.246188
47.704458
7.83926
25.77
24.970334
21.058333
19.156333
90.584712
21.816668
28.134001
97.055707
94.961395
211.31384
-2.944293
928,465,500
0.128469
16
17.785008
23.794933
1.964318
27.723569
19.866297
0.782857
24.469405
26.03512
22.903691
28.134001
21.806667
24.970334
27.084
26.634666
26.23
27.488667
27.938
26.64075
25.716959
24.970334
24.223709
23.160717
21.806667
28.134001
0
0.138836
199,794,000
0
TSLA
2019-12-24T00:00:00
28.35
28.364668
27.512667
27.890667
120,820,500
25.856733
24.0913
23.90224
22.27364
20.21344
18.9058
17.477367
26.35803
26.168367
25.831447
24.737705
24.358685
22.486796
21.202102
20.355938
19.135507
26.697649
25.191911
24.745391
23.591901
22.161058
20.970017
18.566736
28.402543
28.215666
28.125777
26.979511
25.073958
25.556855
25.402714
22.362026
1.562356
1.141165
45.363576
46.096492
7.22827
25.956668
25.085668
21.232833
19.156333
93.855868
21.816668
28.364668
99.776
96.063438
183.178485
-0.224
1,049,286,000
0.217993
17
17.79351
24.0913
2.181516
28.454332
19.728268
0.819857
24.838986
26.4787
23.199271
28.364668
21.806667
25.085668
27.805111
27.476221
27.004442
28.27689
28.60578
26.81698
25.859512
25.085668
24.311824
23.210079
21.806667
28.364668
0
0.157898
120,820,500
0