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
2025-03-03T00:00:00
284.649994
303.940002
277.299988
300.339996
115,551,400
319.057996
340.404999
351.892799
385.712399
378.108532
345.022299
279.32795
308.923431
311.881744
317.377915
336.532745
342.591754
357.008552
351.599522
340.910608
302.608926
304.247271
324.310522
332.709106
362.565332
374.844262
368.407488
320.658561
272.571044
274.31257
279.257914
298.440598
317.531406
340.970524
377.208795
424.054441
-26.520717
-20.434344
28.136808
14.613609
35.362887
320.470001
346.794998
419.652504
382.080002
28.809646
273.600006
367.339996
11.787912
11.178558
-91.215839
-88.212088
17,250,847,400
-0.208103
84
104.371274
340.404999
33.927016
408.25903
272.550967
19.502141
334.799045
373.803327
295.794764
394
273.600006
333.800003
286.820007
279.76001
266.540009
300.040009
307.100006
365.585601
348.007202
333.800003
319.592804
299.365605
273.600006
394
1
-0.117383
0
115,551,400
TSLA
2025-03-04T00:00:00
272.040009
284.350006
261.839996
270.929993
126,706,600
310.850998
334.823
346.8884
381.555999
377.069066
345.3344
279.8004
301.546746
304.637792
310.402852
330.669769
337.164696
353.676452
349.505851
339.546834
302.304757
295.698546
317.79957
326.566584
358.107591
372.052985
366.962294
320.586044
271.305638
270.97737
270.917163
289.344993
310.037522
333.9796
370.465534
422.333587
-28.172918
-21.982059
29.537653
13.432555
37.982577
312.069992
340.914993
420.347504
387.029999
30.704038
261.839996
367.339996
9.668258
14.043461
-103.598071
-90.331742
17,124,140,800
-0.225009
83
104.439355
334.823
35.576218
405.975435
263.670564
19.300711
328.821994
367.423417
290.220571
394
261.839996
327.919998
288.629995
273.319987
261.98998
299.960002
315.270009
362.810239
343.514879
327.919998
312.325118
290.122237
261.839996
394
1
-0.137885
126,706,600
0
TSLA
2025-03-05T00:00:00
279.100006
279.549988
267.709991
272.920013
94,042,900
302.704999
329.1675
342.1288
378.335399
376.410533
345.6804
280.32595
297.057398
299.994558
305.58703
325.981609
332.698182
350.751886
347.653065
338.349867
302.073864
289.925638
312.492619
321.352092
354.089709
369.474852
365.650722
320.579075
271.410008
270.360018
266.046689
281.061478
302.763473
326.962252
363.606633
420.426384
-28.583128
-23.302273
30.838437
12.851935
36.340787
308.410004
340.914993
422.580002
393.100006
30.251118
261.839996
367.339996
16.360199
12.605456
-85.75183
-83.639801
17,218,183,700
-0.194255
84
104.491977
329.1675
34.958449
399.084398
259.250603
18.867855
324.086567
361.822276
286.350858
388.390015
261.839996
325.115005
272.743337
261.136668
250.233327
283.646678
295.253347
358.52421
340.047908
325.115005
310.182103
288.9217
261.839996
388.390015
0
-0.054724
94,042,900
0
TSLA
2025-03-06T00:00:00
263.450012
272.649994
260.019989
272.059998
98,451,600
293.610001
323.4315
337.1028
374.880999
375.52
345.9044
280.769
290.335921
293.350096
299.104412
320.296918
327.3714
347.328283
345.437196
336.866701
301.689547
282.788368
306.23381
315.299878
349.5844
366.502207
364.022398
320.411156
267.361417
267.783747
262.074676
272.698466
295.465028
319.768827
356.568058
418.288945
-29.827217
-24.607262
32.26241
11.955127
36.617337
301.209991
340.00499
421.955002
398.880005
17.334186
260.019989
367.339996
3.196071
9.741509
-88.601209
-96.803929
17,119,732,100
-0.196046
83
104.542098
323.4315
35.894053
395.219606
251.643394
18.646428
318.311657
355.604512
281.018801
380.549988
260.019989
320.284988
275.453328
271.356669
263.613332
283.196665
287.293325
352.104908
334.507528
320.284988
306.062449
285.813409
260.019989
380.549988
1
-0.083348
0
98,451,600
TSLA
2025-03-07T00:00:00
262.670013
266.25
250.729996
259.320007
102,369,600
286.097003
317.849001
331.598401
371.713199
374.8732
346.1434
281.19505
284.80274
287.771899
293.49912
315.058109
322.39437
344.008351
343.259112
335.39746
301.301293
277.162916
300.447002
309.574279
345.183969
363.53247
362.374192
320.231066
262.71142
263.927274
259.178766
264.711921
288.277599
312.538711
349.452893
415.946367
-30.524241
-25.790658
33.830983
11.26645
37.95613
289.810005
335.359993
415.647499
398.880005
17.251324
250.729996
367.339996
10.239274
9.931848
-85.737634
-89.760726
17,017,362,500
-0.198342
82
104.593924
317.849001
36.243555
390.33611
245.361891
18.719285
313.012453
350.451023
275.573882
380.549988
250.729996
315.639992
265.373332
258.09667
252.743327
270.726674
278.003337
349.91247
330.958751
315.639992
300.321233
278.511474
250.729996
380.549988
1
-0.107404
102,369,600
0
TSLA
2025-03-10T00:00:00
222.149994
253.369995
220
252.539993
189,076,900
275.259003
310.8755
324.3004
367.544199
373.558933
346.1869
281.43105
272.27219
275.840643
282.522331
306.611916
314.683264
339.229592
340.07203
333.154936
300.513718
265.536187
291.332811
301.15517
339.318745
359.513438
359.918877
319.643553
246.862453
250.478888
249.52786
254.693167
280.174679
304.661395
341.91547
413.266418
-33.954855
-27.423497
35.940532
9.624838
42.919185
264.5
319.994995
415.629997
398.880005
13.55502
220
367.339996
1.459206
4.96485
-110.627825
-98.540794
16,828,285,600
-0.239204
81
104.665043
310.8755
40.541152
391.957805
229.793196
21.118571
304.358885
346.596026
262.121744
367.339996
220
293.669998
259.883336
253.516673
244.363332
269.036677
275.403341
332.567757
311.056118
293.669998
276.283879
251.530759
220
367.339996
1
-0.127436
0
189,076,900
TSLA
2025-03-11T00:00:00
230.580002
237.059998
217.020004
225.309998
174,896,400
268.037004
304.868
318.176401
362.910199
372.1168
346.3011
281.65095
263.933753
267.611436
274.531203
299.699924
308.213782
334.968823
337.190661
331.123749
299.81786
257.412732
283.685621
293.945909
333.9476
355.750835
357.629631
319.137573
231.125004
236.671096
238.625301
244.638945
271.721104
296.464009
334.178109
410.321828
-35.583228
-29.055443
37.952861
8.964213
40.993975
260.480003
305.510002
413.995003
398.880005
14.490222
217.020004
362.299988
9.3337
7.010727
-103.283038
-90.6663
17,003,182,000
-0.161227
82
104.735467
304.868
43.143152
391.154304
218.581696
21.573571
297.332325
340.479468
254.185182
367.339996
217.020004
292.18
231.839996
210.309998
198.470001
243.679993
265.209991
331.864478
309.917759
292.18
274.442241
249.188483
217.020004
367.339996
0
-0.043925
174,896,400
0
TSLA
2025-03-12T00:00:00
248.089996
251.839996
241.100006
247.220001
142,215,700
263.766005
300.8475
312.411601
358.789399
370.811333
346.5863
281.99085
260.765001
264.062083
270.463325
295.008113
303.588876
331.561811
334.845906
329.479516
299.303155
253.786003
278.278192
288.554647
329.444847
352.486972
355.684857
318.803633
225.667369
229.870506
232.28852
236.611936
263.694049
288.40566
326.524241
407.219952
-35.056703
-30.255695
38.668126
13.367555
38.013091
260.480003
305.510002
410.182495
398.880005
22.652673
217.020004
354.980011
22.521014
11.10464
-73.079904
-77.478986
17,145,397,700
-0.097528
83
104.800633
300.8475
44.54878
389.945059
211.749941
22.070715
292.642579
336.784009
248.50115
367.339996
217.020004
292.18
228.220001
219.380005
208.180008
239.419998
248.259995
331.864478
309.917759
292.18
274.442241
249.188483
217.020004
367.339996
0
0.027695
142,215,700
0
TSLA
2025-03-13T00:00:00
240.679993
248.289993
232.600006
248.130005
114,813,500
259.639003
296.055999
306.912
354.969799
369.46
346.779799
282.32555
256.748
259.810794
265.881274
290.069193
298.749731
327.997818
332.367856
327.72111
298.71984
249.588546
272.547953
283.036831
324.813106
349.062463
353.587702
318.392579
227.644401
228.929158
229.623516
230.360419
256.037036
280.467738
318.929792
403.961898
-34.835789
-31.171714
39.545768
12.637222
38.896075
260.480003
302.705009
408.364998
407.565002
23.776866
217.020004
342.399994
18.870626
16.908446
-75.124798
-81.129374
17,030,584,200
-0.088113
82
104.850481
296.055999
45.651094
387.358188
204.75381
21.722857
287.693762
331.139475
244.248048
367.339996
217.020004
292.18
247.01
242.180003
236.270009
252.919993
257.74999
331.864478
309.917759
292.18
274.442241
249.188483
217.020004
367.339996
1
-0.011207
0
114,813,500
TSLA
2025-03-14T00:00:00
249.979996
251.580002
240.729996
247.309998
100,242,300
255.339001
290.757999
301.9384
351.621199
368.264533
347.070699
282.67925
255.394399
258.023376
263.434924
286.42472
294.998213
324.938295
330.199754
326.181682
298.234867
247.832363
268.159762
278.657446
320.695858
345.918252
351.670875
318.070733
236.465807
233.424407
230.554949
226.619827
249.139821
272.932311
311.540613
400.612511
-33.523838
-31.642139
40.108615
13.326263
37.368632
250.685005
298.784996
404.347496
407.565002
28.486726
217.020004
328.890015
29.462759
23.618133
-58.478361
-70.537241
17,130,826,500
-0.081786
83
104.896951
290.757999
44.468767
379.695533
201.820464
21.237144
284.101974
326.576263
241.627685
367.339996
217.020004
292.18
240.523331
232.756668
224.833344
248.446655
256.213318
331.864478
309.917759
292.18
274.442241
249.188483
217.020004
367.339996
0
0.055587
100,242,300
0
TSLA
2025-03-17T00:00:00
238.009995
245.399994
232.800003
245.059998
111,900,600
250.675002
284.866499
296.994
348.304599
366.7372
347.243799
282.98555
251.917518
254.384579
259.523396
282.023381
290.614504
321.529342
327.773708
324.435708
297.635614
244.681635
263.136143
273.739876
316.240517
342.490501
349.511257
317.626263
241.112177
237.69874
231.336986
224.217011
242.754638
265.64967
304.269786
397.147174
-33.06879
-31.927469
40.846132
12.493496
37.917905
248.284996
298.784996
396.522491
407.565002
31.10528
217.020004
309
22.820169
23.717851
-61.243676
-77.179831
17,018,925,900
-0.093981
82
104.944513
284.866499
43.179213
371.224925
198.508073
20.087144
279.712262
319.88655
239.537974
367.339996
217.020004
292.18
247.429998
243.279994
236.579992
254.13
258.280004
331.864478
309.917759
292.18
274.442241
249.188483
217.020004
367.339996
1
0.012418
0
111,900,600
TSLA
2025-03-18T00:00:00
225.309998
230.100006
222.279999
228.160004
111,477,600
246.002
278.426499
291.977199
345.225199
365.2268
347.308399
283.23115
246.596014
249.098292
254.259796
276.867619
285.59108
317.756035
325.077295
322.472823
296.915956
240.069816
257.464095
268.225722
311.417199
338.768733
347.096726
317.052377
237.790586
236.914255
230.152866
221.605689
236.595925
258.495017
297.025001
393.534368
-33.348524
-32.21168
41.798513
11.768356
39.598825
244.834999
292.18
395.102493
407.565002
30.9788
217.020004
303.940002
9.537498
20.606809
-67.822439
-90.462502
16,907,448,300
-0.100512
81
104.987343
278.426499
41.894158
362.214815
194.638184
19.713573
274.531094
313.95824
235.103948
367.339996
217.020004
292.18
238.736664
232.073334
226.136673
244.673325
251.336655
331.864478
309.917759
292.18
274.442241
249.188483
217.020004
367.339996
1
-0.024553
0
111,477,600
TSLA
2025-03-19T00:00:00
235.860001
241.410004
229.199997
231.610001
111,993,800
241.678
272.191499
288.271599
341.733599
363.861866
347.487299
283.5165
244.448811
246.69133
251.429059
273.139654
281.765612
314.544426
322.729471
320.757717
296.308434
238.225816
253.410143
263.909015
307.128368
335.364343
344.889827
316.581022
233.773848
234.758207
230.260462
219.692967
231.098579
251.747176
289.958536
389.835136
-32.346053
-32.238555
41.796849
15.284734
37.217766
241.635002
292.18
390.1875
407.565002
36.744318
217.020004
303.940002
21.6751
18.010922
-46.924086
-78.3249
17,019,442,100
-0.094198
82
105.03411
272.191499
38.138101
348.4677
195.915298
19.695716
270.848133
310.239564
231.456701
362.299988
217.020004
289.659996
225.896667
221.693329
218.07666
229.513336
233.716675
328.013912
306.803034
289.659996
272.516958
248.109921
217.020004
362.299988
0
0.043959
111,993,800
0
TSLA
2025-03-20T00:00:00
236.259995
238
230.050003
233.350006
99,028,300
238.958998
266.284499
284.261599
338.237799
362.573466
347.713399
283.8074
242.811048
244.794723
249.095356
269.786958
278.26518
311.474448
320.453959
319.084495
295.710937
237.240724
249.988095
259.908122
302.992148
332.006399
342.687306
316.110808
231.639071
233.25739
231.12724
218.646441
226.145624
245.468613
283.118664
386.064287
-31.160117
-32.022867
41.795304
14.811144
36.064593
235.195
292.18
377.482498
406.820007
32.624675
217.020004
303.940002
22.135286
17.782628
-39.92162
-77.864714
17,118,470,400
-0.065653
83
105.075562
266.284499
33.61607
333.516639
199.052359
18.815001
267.554024
305.184027
229.924022
354.980011
217.020004
286.000008
235.49
229.569997
223.279994
241.780004
247.700007
322.421449
302.279288
286.000008
269.720727
246.543446
217.020004
354.980011
0
0.102317
99,028,300
0
TSLA
2025-03-21T00:00:00
248.710007
249.520004
234.550003
234.990005
132,728,700
237.562997
261.83
279.972399
335.324799
361.287466
347.595699
284.1695
243.99084
245.506593
249.036072
267.870871
275.991705
309.013097
318.56596
317.690941
295.243266
239.013635
248.314333
257.173384
299.481254
329.009992
340.726843
315.76158
236.129926
235.996414
234.365243
219.368436
222.028743
239.835841
276.664904
382.287007
-28.8827
-31.394834
40.914955
18.484895
33.93253
234.43
292.18
377.482498
406.820007
39.261389
217.020004
284.350006
47.066689
30.292358
-22.490135
-52.933311
17,251,199,100
0.007403
84
105.136348
261.83
29.261354
320.352707
203.307293
17.981429
265.759356
301.722214
229.796498
342.399994
217.020004
279.709999
234.769999
231.539998
226.820002
239.489995
242.719996
312.810316
294.504838
279.709999
264.91516
243.851322
217.020004
342.399994
0
0.151702
132,728,700
0
TSLA
2025-03-24T00:00:00
278.390015
278.640015
256.329987
258.079987
169,079,900
243.187
259.223001
276.874399
332.993799
360.238133
347.687699
284.6876
250.870675
251.485397
253.552063
268.827157
276.176191
307.812192
317.508698
316.912705
295.075572
246.436729
249.891478
257.051663
297.248518
326.82848
339.356433
315.704073
252.057414
248.105197
243.845732
224.022359
219.580575
235.312611
270.916734
378.632565
-24.401616
-29.99619
38.330113
27.38363
30.101021
250.460007
292.18
370.985001
406.820007
51.721708
217.020004
279.549988
98.144933
55.782303
14.958278
-1.855067
17,420,279,000
0.085296
85
105.229699
259.223001
24.801236
308.825473
209.620529
18.490001
266.962276
303.942278
229.982274
328.890015
217.020004
272.955009
244.260005
239.000005
229.290003
253.970006
259.230006
302.488692
286.155671
272.955009
259.754348
240.960186
217.020004
328.890015
0
0.193167
169,079,900
0
TSLA
2025-03-25T00:00:00
288.140015
288.200012
271.279999
283.600006
150,361,500
248.943001
258.490002
274.235601
330.8618
359.394399
347.943999
285.2533
258.324543
258.149873
258.873286
270.582871
277.096485
307.040734
316.735838
316.342948
295.006562
254.610004
252.645479
257.918248
295.489546
324.931162
338.177271
315.738425
273.15705
266.187385
257.899055
232.2552
218.877077
231.966968
265.899295
375.13843
-19.834936
-27.963939
35.728042
29.256522
28.164868
255.240005
292.18
370.985001
406.820007
52.415822
217.020004
288.200012
99.91571
81.709111
32.055101
-0.08429
17,570,640,500
0.18075
86
105.3173
258.490002
23.634741
305.759485
211.22052
18.852859
268.979203
306.684922
231.273484
309
217.020004
263.010002
271.120005
263.599996
248.809977
285.910024
293.430033
287.292721
273.863642
263.010002
252.156363
236.703723
217.020004
309
0
0.227654
150,361,500
0
TSLA
2025-03-26T00:00:00
272.059998
284.899994
266.51001
282.660004
153,629,800
251.340001
257.553003
270.695601
328.2368
358.249466
348.0694
285.7239
261.071634
260.678987
260.902011
270.717156
276.709063
305.66894
315.560158
315.466058
294.778238
258.813095
253.937859
257.750894
293.183593
322.632888
336.674618
315.607149
286.124864
279.212233
269.747882
241.394591
219.247537
229.38244
261.361332
371.738294
-17.31375
-25.833902
33.279638
26.876545
27.667647
255.240005
292.18
369.582504
406.820007
52.295628
217.020004
288.200012
77.325073
91.795239
24.013303
-22.674927
17,417,010,700
0.182014
85
105.398855
257.553003
22.6368
302.826602
212.279404
19.035001
269.272612
307.342615
231.202609
303.940002
217.020004
260.480003
282.540009
276.880005
265.619995
293.800018
299.460022
283.426883
270.736563
260.480003
250.223444
235.620884
217.020004
303.940002
1
0.156003
0
153,629,800
TSLA
2025-03-27T00:00:00
273.130005
291.850006
271.820007
272.480011
162,572,100
254.585002
257.112003
267.444801
325.7722
356.964666
348.2252
286.20215
263.483308
262.942808
262.783241
270.936505
276.433751
304.392904
314.443575
314.627721
294.562833
262.774913
255.421383
257.938156
291.022542
320.392902
335.190669
315.481836
289.160417
285.319636
277.929581
250.412113
220.570498
227.515673
257.280292
368.434304
-15.055798
-23.678281
31.154543
27.463455
25.591515
257.065002
289.659996
367.622498
406.820007
52.784578
217.020004
291.850006
74.983294
84.074693
32.062829
-25.016706
17,579,582,800
0.157197
86
105.485623
257.112003
22.218542
301.549087
212.674919
19.357144
269.639983
308.354271
230.925695
303.940002
217.020004
260.480003
274.49
264.080007
256.100016
282.469991
292.879985
283.426883
270.736563
260.480003
250.223444
235.620884
217.020004
303.940002
0
0.19396
162,572,100
0
TSLA
2025-03-28T00:00:00
263.549988
276.100006
260.570007
275.579987
123,809,400
255.942001
255.640501
264.474801
322.4788
355.289066
348.3622
286.65095
263.496644
263.053204
262.901202
270.265004
275.442692
302.791221
313.10427
313.61628
294.254247
264.404911
256.034525
257.638555
288.582455
317.934621
333.513932
315.256442
281.99463
283.12973
280.621688
257.687999
222.360126
226.096402
253.511065
365.185787
-13.879388
-21.718502
29.259963
25.84418
28.353779
257.065002
286.000008
367.622498
406.820007
63.194791
217.020004
291.850006
62.18092
71.496429
16.971025
-37.81908
17,455,773,400
0.086404
85
105.547869
255.640501
20.636243
296.912987
214.368016
17.418571
269.059983
303.897126
234.222841
303.940002
217.020004
260.480003
278.933339
266.016673
258.903341
286.046672
298.963338
283.426883
270.736563
260.480003
250.223444
235.620884
217.020004
303.940002
1
0.125444
0
123,809,400
TSLA
2025-03-31T00:00:00
259.160004
260.559998
243.360001
249.309998
134,008,900
258.057002
254.366002
261.620001
319.3856
353.547333
348.464
287.09345
262.629316
262.34535
262.325633
269.255458
274.190177
301.080193
311.684684
312.537938
293.905051
264.990002
256.369716
257.229724
286.099365
315.404909
331.747552
314.9829
270.936996
275.373989
279.114622
262.709378
224.351647
224.952821
249.99769
361.963877
-13.149729
-20.004748
28.283501
23.873438
32.691648
260.525002
279.709999
364.32
406.820007
59.349645
222.279999
291.850006
53.011357
63.391857
0.914497
-46.988643
17,321,764,500
0.148779
84
105.613318
254.366002
19.506524
293.37905
215.352954
17.429285
268.117128
302.975699
233.258558
291.850006
217.020004
254.435005
266.74
257.379995
251.210002
272.909993
282.269999
274.190126
263.264945
254.435005
245.605065
233.033625
217.020004
291.850006
1
0.066236
134,008,900
0
TSLA
2025-04-01T00:00:00
268.459991
277.450012
259.25
263.799988
146,486,900
262.372002
254.187001
260.246401
316.2248
351.780266
348.7202
287.5493
263.795451
263.457103
263.26938
269.183143
273.749394
299.800969
310.547192
311.665108
293.651866
266.881455
257.712
257.755878
284.102283
313.165768
330.163315
314.797492
264.557734
268.565116
276.428253
266.589362
226.693516
224.184309
246.819212
358.797648
-11.686324
-18.341063
26.482642
28.614553
30.428029
260.950005
272.955009
364.120003
406.62001
57.042104
222.279999
291.850006
66.379169
60.523815
25.281763
-33.620831
17,468,251,400
0.15286
85
105.689127
254.187001
19.351614
292.890229
215.483773
17.217143
268.149782
302.584069
233.715495
291.850006
217.020004
254.435005
254.360001
248.160004
237.160004
265.360001
271.559998
274.190126
263.264945
254.435005
245.605065
233.033625
217.020004
291.850006
0
0.115281
146,486,900
0
TSLA
2025-04-02T00:00:00
282.76001
284.98999
251.270004
254.600006
212,787,800
267.062003
254.370001
259.924802
313.3986
349.8868
349.0334
288.05075
267.588363
266.966722
266.267939
270.417404
274.442518
299.132696
309.815951
311.092729
293.543489
270.588365
260.433239
259.487694
282.789938
311.349446
328.857172
314.749838
267.3837
268.769663
275.90515
270.875387
229.638524
223.954347
244.086387
355.73744
-9.265863
-16.526023
25.171995
25.156197
29.610707
263.200005
263.010002
350.394997
392.895004
63.885957
222.279999
291.850006
86.93403
68.774852
34.97235
-13.06597
17,681,039,200
0.18189
86
105.808785
254.370001
19.615117
293.600235
215.139767
18.505001
269.541232
306.551233
232.531231
291.850006
217.020004
254.435005
268.386668
259.323324
250.186656
277.523336
286.58668
274.190126
263.264945
254.435005
245.605065
233.033625
217.020004
291.850006
0
0.156639
212,787,800
0
TSLA
2025-04-03T00:00:00
267.279999
276.299988
261.51001
265.290009
136,174,300
270.164003
254.561501
259.338002
310.442
347.875866
348.8209
288.4971
267.52669
267.023682
266.42364
270.132185
273.891555
297.883571
308.696583
310.225151
293.282161
270.628001
261.662763
260.053478
280.981365
309.175583
327.238293
314.543164
270.482185
269.624746
274.271641
274.140741
232.628187
223.886794
241.583773
352.709452
-8.498768
-14.920572
23.954965
23.249212
27.366044
267.605003
260.480003
344.155006
388.290009
55.485097
222.279999
291.850006
64.683046
72.665415
28.088562
-35.316954
17,544,864,900
0.184837
85
105.878584
254.561501
19.726807
294.015115
215.107886
19.244286
269.325877
307.814448
230.837305
291.850006
217.020004
254.435005
273.006668
261.023346
239.286682
294.743332
306.726654
274.190126
263.264945
254.435005
245.605065
233.033625
217.020004
291.850006
1
0.091217
136,174,300
0
TSLA
2025-04-04T00:00:00
239.429993
261
236
255.380005
181,229,400
269.236002
253.3995
257.196001
306.983
345.251866
348.2461
288.75705
261.90735
262.006647
262.270771
267.341077
271.240666
295.591274
306.873778
308.823266
292.746319
265.039999
260.221667
258.522093
278.196581
306.321744
325.072136
314.054934
263.336184
263.430827
267.168323
274.253423
234.877687
223.495757
238.981857
349.600706
-10.022569
-13.940971
23.8893
20.755081
33.179196
263.925003
260.480003
339.275002
384.710007
50.409033
222.279999
291.850006
24.651419
58.756165
-15.215696
-75.348581
17,363,635,500
0.114444
84
105.955371
253.3995
19.907683
293.214866
213.584133
20.251429
266.47865
306.981507
225.975792
291.850006
217.020004
254.435005
268.363332
260.426676
253.573354
275.216654
283.15331
274.190126
263.264945
254.435005
245.605065
233.033625
217.020004
291.850006
1
0.034824
0
181,229,400
TSLA
2025-04-07T00:00:00
233.289993
252
214.25
223.779999
183,453,800
264.725999
253.956499
255.141601
303.5172
342.188799
347.366799
288.9992
256.183879
256.785437
257.81219
264.245524
268.321383
293.148086
304.937363
307.327558
292.154713
258.504361
258.306476
256.683169
275.306659
303.375379
322.795778
313.503023
248.510404
251.872481
256.327924
271.306187
236.33987
222.761503
236.232301
346.390014
-11.592014
-13.47118
24.540991
18.215373
36.169408
253.050003
259.095001
333.817505
381.070007
52.388933
214.25
291.850006
24.536072
37.956846
-44.842435
-75.463928
17,180,181,700
0.172967
83
106.029439
253.956499
19.127903
292.212306
215.700693
21.824286
263.317825
306.966398
219.669252
291.850006
214.25
253.050003
245.476664
229.953328
220.476664
254.953328
270.476664
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
1
-0.013565
183,453,800
0
TSLA
2025-04-08T00:00:00
221.860001
250.440002
217.800003
245
171,603,500
258.097998
253.520499
253.134401
300.0114
338.7488
346.085399
289.20065
249.319103
250.435358
252.281084
260.392294
264.747431
290.352475
302.751117
305.635131
291.455263
250.710543
255.249666
254.123046
272.104416
300.208831
320.310495
312.834971
230.121366
236.854825
243.457702
265.045359
236.850913
221.559195
233.266946
343.034725
-13.601327
-13.497209
25.146133
16.352199
32.46979
253.050003
253.050003
333.6325
381.070007
45.830853
214.25
291.850006
9.806701
19.664731
-57.578765
-90.193299
17,008,578,200
0.106244
82
106.092429
253.520499
19.777153
293.074805
213.966194
23.005714
259.369461
305.38089
213.358032
291.850006
214.25
253.050003
233.179998
214.359996
195.429998
252.109996
270.929998
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
1
-0.05487
0
171,603,500
TSLA
2025-04-09T00:00:00
272.200012
274.690002
223.880005
224.690002
219,433,400
258.112
254.726
252.858401
297.4936
336.509733
345.5225
289.6466
253.895285
254.392568
255.345535
261.465723
265.320706
289.640614
301.94714
304.973049
291.263669
253.274546
257.028667
255.589631
271.013773
298.457547
318.847418
312.66581
231.918297
235.585818
240.831134
260.452268
238.030516
220.896119
230.696525
339.744338
-11.004847
-12.998737
24.344071
20.823476
27.556671
249.619995
253.050003
326.492493
375.190002
58.249175
214.25
291.850006
74.677845
36.340206
9.394167
-25.322155
17,228,011,600
0.156408
83
106.207857
254.726
20.15982
295.045641
214.40636
26.211429
260.591418
313.014276
208.16856
291.850006
214.25
253.050003
230.033335
209.626668
197.393336
242.266668
262.673335
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
0
0.010088
219,433,400
0
TSLA
2025-04-10T00:00:00
252.399994
262.48999
239.330002
260
181,722,600
256.038998
255.312
252.4164
294.7596
334.059466
344.7441
289.9957
253.596227
254.030282
254.892374
260.641566
264.326805
288.180197
300.643268
303.931999
290.876966
252.235999
256.807143
255.554369
269.245396
296.244133
317.003408
312.295197
240.855224
239.541839
241.169286
256.351965
239.21296
220.392479
228.300377
336.432913
-10.424645
-12.483918
23.5993
18.906596
25.019974
249.619995
253.050003
324.662498
375.190002
50.819305
214.25
291.850006
49.162359
44.548968
-8.332307
-50.837641
17,046,289,000
0.159574
82
106.291939
255.312
19.898692
295.109384
215.514617
27.490001
259.811283
314.791285
204.83128
291.850006
214.25
253.050003
256.92334
239.156677
206.113342
289.966675
307.733337
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
1
-0.034423
0
181,722,600
TSLA
2025-04-11T00:00:00
252.309998
257.73999
241.360001
251.839996
128,948,100
254.914999
255.4285
252.002
291.8002
331.809466
344.1554
290.3205
253.338981
253.717503
254.495086
259.884151
263.402435
286.773523
299.37134
302.909781
290.493215
251.557999
256.521238
255.546185
267.580706
294.092831
315.173029
311.920215
250.927446
246.452354
243.016119
253.313117
240.434132
220.062222
226.092901
333.102248
-9.858451
-11.958825
22.907726
18.016551
23.842136
249.619995
253.050003
320.607491
374.279999
43.333331
214.25
291.850006
49.046385
57.628863
-12.960944
-50.953615
16,917,340,900
0.149051
81
106.351507
255.4285
19.872635
295.173771
215.68323
26.522143
259.096874
312.14116
206.052589
291.850006
214.25
253.050003
251.406662
240.323334
228.246674
263.483322
274.56665
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
1
-0.072308
128,948,100
0
TSLA
2025-04-14T00:00:00
252.350006
261.799988
245.929993
258.359985
100,135,200
254.234
256.145501
253.21
288.7552
329.432799
343.4717
290.6004
253.141186
253.468867
254.165073
259.199228
262.552249
285.423581
298.133936
301.908597
290.11368
251.091637
256.228048
255.572954
266.03364
292.001793
313.355101
311.542399
255.920854
251.567961
244.908501
251.217773
241.793804
219.949361
224.083618
329.761776
-9.299312
-11.426922
22.028399
18.370797
22.725872
249.619995
253.050003
312.584999
358.029991
40.373341
214.25
291.850006
49.097942
49.102229
-6.25617
-50.902058
17,017,476,100
0.149714
82
106.397744
256.145501
19.465627
295.076755
217.214247
26.447141
258.454316
311.348598
205.560033
291.850006
214.25
253.050003
250.469996
243.200002
234.090007
259.579992
266.849986
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
0
-0.004338
0
100,135,200
TSLA
2025-04-15T00:00:00
254.110001
258.75
247.539993
249.910004
79,594,300
252.799001
257.585501
254.1512
286.1638
326.6572
342.6254
290.88385
253.334949
253.585437
254.156601
258.736571
261.902845
284.195597
296.975412
300.96209
289.755435
251.069092
256.034191
255.642185
264.675004
290.019614
311.585562
311.179311
256.420891
255.404133
248.324978
249.986894
243.313941
220.154856
222.297274
326.43068
-8.614868
-10.864511
21.211881
17.739018
21.94432
245.274994
253.050003
292.247498
342.664993
44.768901
214.25
291.850006
51.365976
49.836768
-13.192759
-48.634024
17,097,070,400
0.16434
83
106.434919
257.585501
18.080442
293.746384
221.424618
25.702856
258.040571
309.446283
206.63486
291.850006
214.25
253.050003
253.359996
244.920003
237.49
260.789998
269.229991
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
0
0.053798
79,594,300
0
TSLA
2025-04-16T00:00:00
241.550003
251.970001
233.889999
247.610001
112,378,700
248.678
257.870001
253.8896
283.150601
323.822799
341.5809
291.1022
250.97796
251.397176
252.217124
257.174156
260.337242
282.523221
295.516848
299.785613
289.275779
249.023819
254.507001
254.672862
262.925444
287.779951
309.584069
310.688427
252.188225
252.994012
249.609542
248.086039
244.509601
220.475216
220.607304
323.06702
-8.982384
-10.488086
21.105341
16.628201
24.797478
244.470001
253.050003
282.995003
341.174995
41.374414
214.25
284.98999
38.592037
46.351985
-71.086532
-61.407963
16,984,691,700
0.155143
82
106.482912
257.870001
17.762566
293.395133
222.34487
25.716427
256.470041
307.902896
205.037186
291.850006
214.25
253.050003
253.466665
248.183329
242.256658
259.393336
264.676671
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
1
0.003236
0
112,378,700
TSLA
2025-04-17T00:00:00
241.369995
244.339996
237.679993
243.470001
83,404,800
246.087
258.125501
253.9172
280.4146
321.285599
340.5743
291.25975
249.056367
249.574052
250.548335
255.737414
258.878223
280.909369
294.091931
298.628869
288.799104
247.695091
252.935572
253.709816
261.286989
285.61014
307.599695
310.193579
246.282445
248.356779
248.702589
245.954397
245.334759
220.894149
219.054252
319.682268
-9.18232
-10.226933
21.006411
16.266879
24.258641
244.470001
253.050003
282.995003
341.174995
43.613962
214.25
284.98999
38.337573
42.765195
-84.664297
-61.662427
16,901,286,900
0.140215
81
106.518462
258.125501
17.4697
293.064902
223.1861
25.082856
255.031941
305.197654
204.866229
291.850006
214.25
253.050003
242.470001
232.970001
224.389999
251.050003
260.550003
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
1
-0.040012
0
83,404,800
TSLA
2025-04-21T00:00:00
227.5
232.210007
222.789993
230.259995
97,768,000
244.894
257.065001
253.018
277.4782
318.753466
339.4529
291.24095
244.745093
245.560588
247.002437
253.170377
256.464513
278.814884
292.339512
297.220376
288.189163
244.315637
250.018857
251.677723
259.211906
283.142098
305.3606
309.559154
237.068851
240.165182
243.160667
242.745081
245.305821
221.126603
217.512826
316.2304
-10.340762
-10.249699
21.570196
15.269995
27.683217
246.245003
253.050003
281.592506
341.174995
41.356341
214.25
284.98999
18.730565
31.886725
-146.702572
-81.269435
16,803,518,900
0.101472
80
106.555826
257.065001
18.673644
294.41229
219.717712
24.967857
252.409852
302.345566
202.474137
291.850006
214.25
253.050003
241.129995
237.919993
234.469991
244.579997
247.789998
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
1
-0.076788
0
97,768,000
TSLA
2025-04-22T00:00:00
237.970001
242.789993
229.850006
230.960007
120,858,500
245.362001
255.044
253.016401
275.0052
316.541866
338.307
291.19885
243.390075
244.180481
245.612832
251.788524
255.041859
277.213124
290.908735
296.047101
287.68947
243.056728
248.200286
250.520185
257.662565
281.016218
303.351038
309.029094
231.634999
234.690575
238.594294
239.924893
244.943375
221.32402
216.105339
312.764277
-10.295316
-10.258822
21.352971
18.047866
26.257168
248.739998
253.050003
274.735001
333.510002
41.728615
214.25
284.98999
33.531248
30.199795
-88.033777
-66.468752
16,924,377,400
0.056486
81
106.605979
255.044
18.429908
291.903817
218.184184
24.753571
251.034628
300.541769
201.527487
291.850006
214.25
253.050003
227.5
222.789993
218.079987
232.210007
236.920013
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
0
-0.007848
120,858,500
0
TSLA
2025-04-23T00:00:00
250.740005
259.450012
244.429993
254.860001
150,381,900
248.250002
253.174
254.033601
273.0054
314.827999
337.4285
291.19495
244.860061
245.373122
246.401628
251.693204
254.710947
276.174962
289.851663
295.149931
287.321813
244.034547
247.790381
250.345078
256.710989
279.28459
301.617038
308.626519
234.517779
235.081213
237.86762
238.720104
244.677183
221.760222
214.95516
309.345204
-9.123695
-10.031797
20.134848
22.350627
24.358778
242.639992
253.050003
273.534996
328.379997
41.240837
214.25
276.299988
58.807434
37.023082
-7.487325
-41.192566
17,074,759,300
-0.003689
82
106.674391
253.174
16.712442
286.598885
219.749115
23.879287
251.006569
298.765142
203.247995
291.850006
214.25
253.050003
236.87
230.950007
223.930013
243.889994
249.809987
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
0
0.051135
0
150,381,900
TSLA
2025-04-24T00:00:00
259.51001
259.540009
249.199997
250.5
94,464,200
246.981001
252.5465
254.979601
271.6256
312.8156
336.6413
291.2278
247.790051
247.943465
248.418302
252.403823
255.080105
275.521435
289.053199
294.44419
287.045079
246.081821
248.393811
250.76634
256.181758
277.828853
300.074097
308.311246
244.477338
242.177681
241.581654
239.550472
244.737232
222.572351
214.112948
306.017258
-7.402182
-9.505874
18.998534
21.574615
23.478775
242.294991
253.050003
268.5075
328.379997
47.793495
214.25
274.690002
74.884196
55.740959
23.79569
-25.115804
17,169,223,500
0.05111
83
106.719946
252.5465
16.193563
284.933626
220.159375
23.100002
251.81642
298.016424
205.616417
291.850006
214.25
253.050003
251.540003
243.629995
236.519984
258.650014
266.560023
273.536405
262.206804
253.050003
243.893202
230.856401
214.25
291.850006
0
0.10131
94,464,200
0
TSLA
2025-04-25T00:00:00
284.950012
286.850006
259.630005
261.690002
167,560,700
250.236003
253.137501
256.927202
270.5944
311.134267
336.1619
291.3409
255.222043
254.671928
254.038565
255.362567
257.377791
275.891183
288.94522
294.256187
287.024233
252.985277
251.47986
253.071756
256.704284
277.095548
299.050507
308.24878
263.190936
257.236564
251.578371
243.695729
245.810835
224.162182
213.844865
302.882746
-3.939662
-8.392631
18.722249
28.879525
21.288787
254.82
253.050003
266.907501
328.379997
63.106072
214.25
286.850006
97.382929
77.024853
144.813504
-2.617071
17,336,784,200
0.15203
84
106.814127
253.137501
17.170537
287.478574
218.796428
22.818573
254.972
300.609146
209.334854
286.850006
214.25
250.550003
256.083338
252.626668
245.743327
262.96668
266.42335
269.716405
259.116804
250.550003
241.983202
229.786401
214.25
286.850006
0
0.143703
167,560,700
0
TSLA
2025-04-28T00:00:00
285.880005
294.859985
272.420013
288.980011
151,731,800
253.593004
254.254002
258.414002
269.1932
309.687867
335.5691
291.454
261.353635
260.346124
258.937248
258.13688
259.570269
276.282902
288.864557
294.090322
287.012847
259.466005
254.598193
255.298895
257.303719
276.430962
298.054826
308.194443
281.223715
274.018949
264.278921
249.935351
247.747081
226.430062
214.105416
299.930318
-1.107777
-6.935661
18.801607
29.398651
19.667279
258.824989
254.554993
263.6875
328.379997
65.609974
217.800003
294.859985
88.346765
86.871297
166.689495
-11.653235
17,488,516,000
0.187888
85
106.89977
254.254002
18.553535
291.361071
217.146932
21.725
257.91562
301.365619
214.465621
294.859985
214.25
254.554993
277.143341
267.436676
249.92334
294.656677
304.363342
275.836029
264.066971
254.554993
245.043014
231.500537
214.25
294.859985
0
0.179231
0
151,731,800
TSLA
2025-04-29T00:00:00
292.029999
293.320007
279.470001
285.5
108,906,600
257.561003
255.897501
258.959601
267.917
308.315733
334.9185
291.709
267.488908
266.106829
264.028441
261.218073
262.067171
276.900435
288.947858
294.049523
287.062769
266.45455
258.195907
257.884741
258.19928
275.966282
297.192666
308.200174
295.246489
288.734301
277.755166
257.77746
250.506868
229.383563
214.91085
297.167914
1.614158
-5.225697
18.875296
27.982012
18.719568
258.824989
254.554993
263.305
328.379997
71.50211
222.789993
294.859985
96.07328
93.934325
157.538335
-3.92672
17,597,422,600
0.181222
86
106.963301
255.897501
20.377199
296.6519
215.143103
20.382857
261.164608
301.930323
220.398894
294.859985
214.25
254.554993
284.386668
273.91335
261.946696
296.353322
306.82664
275.836029
264.066971
254.554993
245.043014
231.500537
214.25
294.859985
0
0.20871
108,906,600
0
TSLA
2025-04-30T00:00:00
282.160004
284.450012
270.779999
279.899994
128,961,100
260.366003
256.582502
258.720401
266.478001
306.814667
334.2259
291.87865
270.423127
269.025588
266.817912
263.121885
263.612773
277.106692
288.76923
293.814087
287.013985
270.927095
260.697098
259.669387
258.757829
275.277973
296.147943
308.105159
299.183856
295.621723
287.571856
265.424017
253.610857
232.701004
216.100366
294.535784
2.940983
-3.592361
18.38585
25.918374
20.354913
258.824989
254.554993
271.320004
328.379997
54.058676
222.789993
294.859985
82.378267
88.932771
108.876642
-17.621733
17,468,461,500
0.212223
85
107.034466
256.582502
21.041179
298.66486
214.500144
18.127143
263.16417
299.418455
226.909884
294.859985
214.25
254.554993
288.273336
283.226664
274.42333
297.07667
302.123342
275.836029
264.066971
254.554993
245.043014
231.500537
214.25
294.859985
1
0.132872
128,961,100
0
TSLA
2025-05-01T00:00:00
280.519989
290.869995
279.809998
280.01001
99,659,000
264.263002
256.470501
259.058801
264.877201
305.177467
333.4518
292.01805
272.4425
271.115479
268.925924
264.70353
264.913328
277.240547
288.552145
293.550838
286.949369
274.591456
262.976859
261.346278
259.308495
274.586008
295.08446
307.992138
295.511849
295.815929
292.924971
272.236869
256.828574
236.239554
217.61797
292.024065
3.816176
-2.110654
18.241155
27.193739
19.546909
258.824989
254.554993
273.710003
328.379997
63.449394
222.789993
294.859985
80.102681
86.184743
123.623343
-19.897319
17,368,802,500
0.120501
84
107.088906
256.470501
20.899992
298.270485
214.670517
16.569285
264.817105
297.955674
231.678535
294.859985
214.25
254.554993
279.130005
273.809998
265.459991
287.480011
292.800018
275.836029
264.066971
254.554993
245.043014
231.500537
214.25
294.859985
1
0.067366
99,659,000
0
TSLA
2025-05-02T00:00:00
287.209991
294.779999
279.809998
284.899994
114,454,700
268.847002
257.467001
259.622
263.533401
303.722134
332.629
292.1713
275.395998
274.041754
271.738857
266.749572
266.628456
277.631506
288.516825
293.425276
286.951962
278.763636
265.904429
263.511755
260.184291
274.113179
294.16878
307.944297
290.96477
293.215398
295.553713
278.446096
260.195572
239.955963
219.48843
289.651066
4.992054
-0.690112
18.293917
27.13495
18.477745
262.354996
254.554993
273.710003
328.379997
65.700913
222.789993
294.859985
89.385327
83.955425
128.221707
-10.614673
17,483,257,200
0.132173
85
107.153797
257.467001
21.893996
301.254993
213.679008
16.468571
266.949761
299.886903
234.012618
294.859985
214.25
254.554993
283.733327
276.596659
272.67333
287.656657
294.793325
275.836029
264.066971
254.554993
245.043014
231.500537
214.25
294.859985
0
0.111021
114,454,700
0
TSLA
2025-05-05T00:00:00
280.26001
284.850006
274.399994
284.570007
94,618,900
274.123003
259.508501
260.290401
262.382601
301.749334
331.5394
292.3301
276.3688
275.172346
273.049804
267.977794
267.677037
277.734584
288.29954
293.164578
286.885375
280.838728
268.075192
265.099294
260.840236
273.495755
293.131771
307.825776
286.017883
288.833954
294.930696
283.491084
263.375922
243.587099
221.581861
287.379549
5.302022
0.508315
17.963964
25.832832
19.617666
269.644989
254.554993
273.362499
328.379997
61.821265
222.789993
294.859985
79.741949
83.076652
86.272161
-20.258051
17,388,638,300
0.191804
84
107.205337
259.508501
22.026811
303.562123
215.45488
16.25
268.217404
300.717404
235.717404
294.859985
214.25
254.554993
287.266663
279.753326
272.296661
294.723328
302.236664
275.836029
264.066971
254.554993
245.043014
231.500537
214.25
294.859985
1
0.047792
0
94,618,900
TSLA
2025-05-06T00:00:00
275.350006
277.730011
271.350006
273.109985
76,715,800
277.861003
261.611502
260.938001
261.279001
299.903067
330.395
292.4607
276.165041
275.204648
273.403681
268.647995
268.267266
277.641071
287.958763
292.811814
286.770595
281.06182
269.583907
266.257725
261.348762
272.801036
292.019109
307.65682
281.170184
283.362463
291.139284
286.999957
266.150949
246.968697
223.780959
285.183659
5.092772
1.425206
17.443561
24.936497
20.124714
272.029991
254.554993
271.532505
328.379997
58.762379
222.789993
294.859985
72.929123
80.685466
58.840307
-27.070877
17,311,922,500
0.207247
83
107.245918
261.611502
21.390502
304.392507
218.830497
16.085714
268.896699
301.068127
236.725271
294.859985
217.800003
256.329994
279.83667
274.823334
269.386658
285.273346
290.286682
276.67383
265.423072
256.329994
247.236916
234.290839
217.800003
294.859985
1
-0.006509
76,715,800
0
TSLA
2025-05-07T00:00:00
276.220001
277.920013
271
276.880005
71,592,600
280.409003
264.329502
261.248401
260.747401
297.899334
329.1473
292.6458
276.176033
275.389257
273.836961
269.336359
268.879015
277.585343
287.649848
292.483263
286.665614
280.763456
270.975192
267.433263
261.934684
272.177797
290.946337
307.495221
277.13567
278.856769
286.142325
289.302481
268.591283
250.073128
226.04809
283.06239
4.940193
2.128204
16.934662
24.233225
19.699792
277.244995
254.554993
270.1175
328.379997
65.829605
222.789993
294.859985
74.136276
75.602449
52.348608
-25.863724
17,383,515,100
0.285314
84
107.283967
264.329502
19.438153
303.205809
225.453196
15.135715
269.594156
299.865586
239.322726
294.859985
222.789993
258.824989
274.810008
271.890004
268.430003
278.270009
281.190013
277.851467
267.329248
258.824989
250.32073
238.212972
222.789993
294.859985
0
0.047097
0
71,592,600
TSLA
2025-05-08T00:00:00
284.820007
289.799988
279.410004
279.630005
97,539,400
282.940002
264.960502
261.330801
260.627802
296.042667
327.7478
292.81235
277.904828
277.103939
275.52666
270.743964
270.105245
277.869056
287.575379
292.331516
286.64725
281.565457
272.926669
269.246464
262.878707
271.833605
290.068569
307.417352
277.165081
278.060045
283.131684
291.013001
271.000863
253.07127
228.434132
281.042025
5.450393
2.792642
17.141715
27.790935
18.59168
282.819992
254.554993
266.952507
328.379997
68.421952
222.789993
294.859985
86.069128
77.711509
82.365983
-13.930872
17,481,054,500
0.214954
85
107.338416
264.960502
19.90629
304.773081
225.147923
15.629999
271.044237
302.304236
239.784239
294.859985
222.789993
258.824989
275.046672
272.17333
268.126658
279.093343
281.966685
277.851467
267.329248
258.824989
250.32073
238.212972
222.789993
294.859985
0
0.092695
97,539,400
0
TSLA
2025-05-09T00:00:00
298.26001
307.040009
290
290.209991
132,387,800
284.271002
267.253503
262.570002
260.954002
294.484667
326.5494
293.07175
281.975865
280.950498
279.024099
273.245422
272.270996
278.668701
287.856553
292.448912
286.7628
284.350913
276.098051
272.087172
264.35448
271.891956
289.484652
307.471558
283.999638
282.827493
284.64179
293.000204
273.817424
256.191238
231.037541
279.166207
6.860147
3.606143
18.148365
32.281588
16.915095
288.910004
260.645004
263.105003
328.379997
80.110642
229.850006
307.040009
88.625472
82.943625
117.345211
-11.374528
17,613,442,300
0.207351
86
107.417856
267.253503
20.994837
309.243177
225.263828
15.889999
273.636216
305.416215
241.856217
307.040009
222.789993
264.915001
284.676666
279.553345
274.286682
289.943329
295.06665
287.157005
274.856503
264.915001
254.973499
240.819497
222.789993
307.040009
0
0.131217
132,387,800
0
TSLA
2025-05-12T00:00:00
318.380005
322.209991
311.5
321.98999
112,826,700
287.521002
270.557003
265.728002
261.462002
293.231334
325.3709
293.5837
289.256693
287.755863
285.078854
277.348566
275.817843
280.226007
288.659802
292.962399
287.077399
290.55255
280.967242
276.380249
266.60648
272.52078
289.322882
307.723381
299.119342
294.895413
292.250372
296.599956
277.53042
259.75104
234.037158
277.496191
9.491491
4.783212
19.666462
35.224657
15.312248
296.494995
268.229996
264.042503
325.110008
81.620137
244.429993
322.209991
95.075872
89.923491
155.507005
-4.924128
17,726,269,000
0.203717
87
107.492639
270.557003
23.560928
317.678859
223.435147
16.50857
277.897529
310.914669
244.880389
322.209991
222.789993
272.499992
298.433339
289.82667
281.393331
306.866679
315.473348
298.746872
284.231552
272.499992
260.768433
244.065873
222.789993
322.209991
0
0.163497
0
112,826,700
TSLA
2025-05-13T00:00:00
334.070007
337.589996
316.799988
320
136,992,600
291.725003
274.643003
269.759203
262.450402
292.264534
324.0814
294.1528
298.219356
296.176616
292.615954
282.505061
280.298779
282.337536
289.854807
293.776411
287.544987
299.016005
287.016099
281.637327
269.453853
273.595482
289.495142
308.12623
319.274712
312.429564
305.042762
302.364267
282.346899
263.924566
237.543818
276.073166
12.696543
6.365878
21.572972
38.378192
14.066217
304.294998
275.919998
262.202503
322.510002
82.032754
249.199997
337.589996
96.017661
93.239668
161.159413
-3.982339
17,863,261,600
0.249495
88
107.590118
274.643003
27.063015
328.769032
220.516974
16.459284
283.247289
316.165857
250.328721
337.589996
222.789993
280.189995
317.363332
312.516673
306.653341
323.226664
328.073324
310.497196
293.736395
280.189995
266.643594
247.357194
222.789993
337.589996
0
0.19028
136,992,600
0
TSLA
2025-05-14T00:00:00
347.679993
350
337
342.5
136,997,300
298.277002
279.321503
274.792003
263.963202
291.604934
322.7596
294.7922
308.111483
305.540866
301.087345
288.430055
285.481949
284.899986
291.376523
294.843808
288.143345
309.18964
293.972003
287.631234
272.79619
275.053784
289.962441
308.658839
340.227226
332.189762
321.475268
310.495641
288.361119
268.808023
241.631698
274.929868
16.148632
8.322429
23.690824
40.865243
13.181126
310.5
283.900002
256.072502
317.490005
82.677341
259.630005
350
97.432768
96.175434
168.984868
-2.567232
18,000,258,900
0.275726
89
107.69337
279.321503
31.111649
341.5448
217.098206
16.858568
289.383737
323.100874
255.6666
350
222.789993
286.394997
329.486664
321.383331
308.696655
342.17334
350.276672
319.978438
301.405777
286.394997
271.384216
250.012935
222.789993
350
0
0.212227
136,997,300
0
TSLA
2025-05-15T00:00:00
342.820007
346.140015
334.720001
340.339996
97,882,600
304.507004
284.385003
277.616802
265.237602
290.868001
321.7865
295.3458
315.053188
312.318892
307.507754
293.374596
289.892569
287.171359
292.730299
295.793832
288.687392
317.288368
300.01948
292.864157
275.888614
276.401549
290.359676
309.136728
353.664076
346.967276
336.476799
319.505649
295.036268
274.162096
246.148922
274.024694
18.281538
10.314251
25.466981
38.730071
13.411621
310.5
286.394997
253.050003
317.119995
75.308326
270.779999
350
90.936642
94.79569
135.90001
-9.063358
17,902,376,300
0.303024
88
107.765595
284.385003
32.833994
350.052991
218.717015
15.831425
294.472905
326.135756
262.810055
350
222.789993
286.394997
344.893331
339.786662
331.893331
352.786662
357.893331
319.978438
301.405777
286.394997
271.384216
250.012935
222.789993
350
1
0.129931
97,882,600
0
TSLA
2025-05-16T00:00:00
349.980011
351.619995
342.329987
346.23999
95,895,700
310.784006
289.815504
281.520003
266.968202
290.346401
320.9246
295.9826
322.038552
319.166368
314.041948
298.520543
294.51468
289.634443
294.23687
296.866826
289.297269
325.556187
306.266623
298.430558
279.211846
277.957128
290.917964
309.680352
360.370559
356.538186
349.143728
329.073183
302.282631
279.977913
251.084268
273.36991
20.31545
12.314491
27.276621
39.515478
12.891645
311.309998
287.204994
251.334999
317.119995
76.584283
270.779999
351.619995
97.971321
95.44691
129.276468
-2.028679
17,998,272,000
0.324542
89
107.838465
289.815504
34.29436
358.404224
221.226784
14.892142
299.759296
329.543581
269.975012
351.619995
222.789993
287.204994
341.226674
336.313334
329.806661
347.733348
352.646688
321.216115
302.406934
287.204994
272.003054
250.359614
222.789993
351.619995
0
0.158919
95,895,700
0
TSLA
2025-05-19T00:00:00
342.089996
343
333.369995
336.299988
88,869,900
316.967004
295.545004
285.111203
268.556601
289.570534
320.1349
296.5327
326.048841
323.334301
318.357032
302.481402
298.174319
291.691524
295.496163
297.762334
289.822569
331.248186
311.245146
303.089788
282.157798
279.318802
291.33708
310.139132
358.865373
358.493791
356.527838
337.690822
309.52507
285.96064
256.26365
272.915811
21.048053
14.061203
28.188373
36.770493
15.743343
311.309998
287.204994
251.334999
317.119995
70.466068
270.779999
351.619995
88.211283
92.373082
96.11921
-11.788717
17,909,402,100
0.35743
88
107.903757
295.545004
32.878418
361.301839
229.788168
15.089286
303.790792
333.969363
273.61222
351.619995
229.850006
290.735001
347.976664
344.333333
338.686656
353.623342
357.266673
322.882278
305.103859
290.735001
276.366142
255.908784
229.850006
351.619995
1
0.082908
88,869,900
0
TSLA
2025-05-20T00:00:00
343.820007
354.98999
341.630005
347.869995
131,715,500
323.814005
300.837504
288.770003
270.990002
288.760134
319.2671
297.1675
329.603074
327.058975
322.274413
306.239457
301.685526
293.735778
296.767843
298.674367
290.359857
336.13055
315.842766
307.60585
285.109304
280.746419
291.806092
310.609652
354.087152
356.135306
359.631305
345.088529
316.558822
291.99794
261.623217
272.654047
21.520173
15.552997
29.434346
39.777181
14.849803
317.199997
288.889992
251.334999
317.119995
77.005957
271
354.98999
86.700817
90.96114
95.470708
-13.299183
18,041,117,600
0.303619
89
108.001176
300.837504
31.61795
364.073404
237.601604
14.525713
307.603098
336.654524
278.551671
354.98999
244.429993
299.709991
339.486664
335.973328
329.856659
345.603333
349.116669
328.897831
312.756071
299.709991
286.663912
268.089832
244.429993
354.98999
0
0.117504
0
131,715,500
TSLA
2025-05-21T00:00:00
334.619995
347.350006
332.200012
344.429993
102,354,800
329.654004
305.031503
291.990403
273.070801
288.106001
317.9905
297.80225
330.606459
328.433706
324.173733
308.819506
304.218947
295.339081
297.763952
299.386162
290.800257
338.095275
319.060146
311.132772
287.604598
281.953258
292.11011
310.982314
346.407631
349.52282
357.462859
350.416787
322.936408
297.80273
266.966995
272.530221
20.910919
16.624581
29.829914
37.198855
17.921871
322.494995
288.889992
251.334999
317.119995
72.223137
271
354.98999
75.747116
83.553072
65.859575
-24.252884
17,938,762,800
0.289773
88
108.073872
305.031503
30.152163
365.335829
244.727178
14.817856
310.176136
339.811847
280.540424
354.98999
249.199997
302.094994
346.813334
338.636678
333.453349
351.996663
360.173319
330.023552
314.578213
302.094994
289.611774
271.839056
249.199997
354.98999
1
0.046497
0
102,354,800
TSLA
2025-05-22T00:00:00
341.040009
347.269989
331.390015
331.899994
97,113,400
335.276004
309.108003
295.970003
274.929802
287.423735
316.8596
298.51305
332.693169
330.725761
326.768545
311.748643
307.051336
297.131274
298.902796
300.210991
291.300155
340.165458
322.489527
314.905819
290.270057
283.346258
292.566536
311.41254
341.098372
344.163315
353.63897
354.401244
328.801761
303.413408
272.284752
272.555877
20.707419
17.441149
30.132389
34.662632
17.047725
333.244995
288.889992
249.162498
317.119995
72.161388
271
354.98999
83.3909
81.946277
58.991668
-16.6091
18,035,876,200
0.25691
89
108.144756
309.108003
29.169157
367.446317
250.76969
14.882854
313.115552
342.88126
283.349844
354.98999
259.630005
307.309998
338.056671
328.763336
322.906677
343.91333
353.206665
332.485034
318.562476
307.309998
296.057519
280.037042
259.630005
354.98999
0
0.085553
97,113,400
0
TSLA
2025-05-23T00:00:00
339.339996
343.179993
333.209991
337.920013
84,654,800
339.384003
311.827502
299.888803
276.903002
286.906001
315.9364
299.20655
334.022534
332.291985
328.702614
314.256947
309.535079
298.786518
299.966933
300.985822
291.778163
340.904366
325.368765
318.241972
292.795947
284.712476
293.011692
311.818779
338.307038
340.240789
349.073835
356.888597
334.070834
308.748153
277.489446
272.709626
20.176387
17.988197
30.413258
33.135148
16.29648
335.894989
288.889992
248.760002
304.125
75.421672
271
354.98999
81.366834
80.168283
50.724764
-18.633166
17,951,221,400
0.20907
88
108.20606
311.827502
29.333299
370.4941
253.160905
14.679997
315.613118
344.973112
286.253124
354.98999
270.779999
312.884995
339.900004
332.530019
324.02003
348.409993
355.779978
335.116432
322.821773
312.884995
302.948216
288.800937
270.779999
354.98999
1
0.018518
84,654,800
0
TSLA
2025-05-27T00:00:00
362.890015
363.790009
347.320007
347.350006
120,146,400
343.835004
315.678003
305.304404
279.161202
286.753601
315.3912
300.0622
339.79603
337.855263
333.962214
318.678135
313.639305
301.300381
301.622803
302.211648
292.485744
345.178186
330.231861
323.088219
296.167987
286.712055
293.941467
312.452445
344.761263
344.241216
349.487424
359.844117
339.447816
314.213708
282.781179
273.067142
21.40904
18.672365
31.453976
38.468451
14.597591
347.590012
293.290001
248.760002
304.125
82.460684
271
363.790009
99.030075
87.92927
78.380921
-0.969925
18,071,367,800
0.248185
89
108.30187
315.678003
30.767367
377.212736
254.14327
15.789998
320.11568
351.695675
288.535685
363.790009
270.779999
317.285004
338.57666
333.973328
328.606659
343.943329
348.546661
341.839646
328.260185
317.285004
306.309823
290.684141
270.779999
363.790009
0
0.061111
120,146,400
0
TSLA
2025-05-28T00:00:00
356.899994
365
355.910004
364.839996
91,404,300
346.118002
318.921503
310.061603
281.539002
286.690668
314.9218
300.8525
343.216823
341.317942
337.491104
322.15285
316.96705
303.480758
303.077466
303.294585
293.126682
347.553639
334.157765
327.057111
299.216567
288.558013
294.763423
313.017995
353.166744
350.407952
351.665955
362.379559
344.6125
319.670606
288.04105
273.577496
21.65298
19.268488
32.461075
37.460489
14.012716
348.195007
297.425003
249.647503
301.320007
78.822501
279.410004
365
90.53627
90.31106
73.53378
-9.46373
17,979,963,500
0.174458
88
108.372998
318.921503
31.552467
382.026436
255.81657
15.944996
323.618948
355.508941
291.728955
365
270.779999
317.889999
358.00001
352.210012
341.530009
368.680013
374.470011
342.76408
329.00796
317.889999
306.772039
290.943079
270.779999
365
1
-0.002778
0
91,404,300
TSLA
2025-05-29T00:00:00
358.429993
367.709991
356
365.290009
88,087,800
347.193002
322.735002
314.369203
284.201402
286.793334
314.7133
301.64465
346.259457
344.429224
340.712471
325.450772
320.156508
305.63563
304.534112
304.386376
293.776466
349.792183
337.920478
330.777756
302.2319
290.445889
295.624972
313.590906
360.174111
356.922334
354.962199
364.471947
349.553374
325.106452
293.254267
274.2211
21.719394
19.758669
33.491061
36.706533
13.274832
349.550003
306.069992
250.895
297.399994
77.695817
290
367.709991
88.058165
92.541503
67.516654
-11.941835
18,068,051,300
0.11164
89
108.441928
322.735002
31.484551
385.704104
259.7659
15.811425
326.934285
358.557136
295.311435
367.709991
271
319.354996
359.269999
353.539998
350.180003
362.629995
368.359996
344.886433
330.766775
319.354996
307.943217
291.695938
271
367.709991
0
0.042611
0
88,087,800
TSLA
2025-05-30T00:00:00
346.459991
363.679993
345.290009
355.519989
123,474,900
347.557001
326.032002
317.847202
286.413402
287.032801
314.0735
302.3895
346.299564
344.798454
341.596705
327.360701
322.179852
307.236585
305.637424
305.219517
294.30068
349.658908
340.180001
333.246278
304.673414
292.016065
296.253619
314.036829
359.785957
358.038208
355.643227
365.039961
353.857352
330.268247
298.273574
274.925846
20.569042
19.920744
33.461121
33.704831
16.95174
349.550003
308.454994
247.844997
297.399994
68.338135
311.5
367.709991
62.195333
80.263256
46.022145
-37.804667
17,944,576,400
0.100399
88
108.533861
326.032002
30.259949
386.5519
265.512104
15.537853
328.793877
359.869582
297.718171
367.709991
271
319.354996
360.713328
353.716665
349.003337
365.426656
372.423319
344.886433
330.766775
319.354996
307.943217
291.695938
271
367.709991
1
-0.018795
0
123,474,900
AMD
2014-11-04T00:00:00
2.83
2.91
2.75
2.9
12,524,300
2.741
2.7565
2.8764
3.4024
3.6104
3.7697
3.82335
2.784013
2.784601
2.791921
2.886414
2.941331
3.243712
3.432655
3.549348
3.745109
2.776364
2.742048
2.774308
3.087129
3.34326
3.501202
3.756246
2.859
2.846525
2.825111
2.699621
2.446728
2.53596
2.774298
3.379513
-0.16333
-0.222826
57.023623
14.964962
28.547028
2.78
3.06
3.825
4.11
64.473695
2.54
2.91
78.378342
83.764989
10.129088
-21.621658
-27,629,700
-0.33036
1
3.86091
2.7565
0.150552
3.057605
2.455395
0.120714
2.873197
3.114625
2.631768
3.31
2.54
2.925
2.86
2.82
2.77
2.91
2.95
3.12828
3.01586
2.925
2.83414
2.70478
2.54
3.31
1
0.074458
0
12,524,300
AMD
2014-11-05T00:00:00
2.8
2.87
2.77
2.85
9,635,100
2.757
2.7325
2.8544
3.3746
3.597067
3.7533
3.819
2.787211
2.787401
2.793164
2.878558
2.93046
3.226312
3.416006
3.53451
3.735705
2.787091
2.74619
2.768431
3.063506
3.321933
3.482
3.746063
2.860963
2.854485
2.843968
2.737172
2.453119
2.513629
2.739649
3.348202
-0.150587
-0.208379
55.180117
14.088611
26.875309
2.78
3
3.7525
3.86
60.526316
2.6
2.91
64.516107
78.18702
11.544128
-35.483893
-37,264,800
-0.374575
0
3.859049
2.7325
0.087952
2.908404
2.556596
0.115
2.866226
3.096226
2.636226
3.2
2.54
2.87
2.83
2.75
2.67
2.91
2.99
3.04424
2.94788
2.87
2.79212
2.68124
2.54
3.2
1
0.02176
0
9,635,100
AMD
2014-11-06T00:00:00
2.76
2.8
2.75
2.78
8,932,900
2.764
2.723
2.8292
3.3466
3.583733
3.7362
3.8147
2.781769
2.782419
2.788062
2.86778
2.917347
3.208025
3.398742
3.519173
3.725996
2.787636
2.74881
2.761169
3.039404
3.299905
3.462331
3.735526
2.829926
2.835535
2.840524
2.764995
2.461764
2.494063
2.70698
3.317463
-0.142078
-0.195118
53.615052
13.657943
27.276511
2.78
3
3.6975
3.81
52.777778
2.6
2.91
51.612901
64.835783
6.640925
-48.387099
-46,197,700
-0.303012
-1
3.857265
2.723
0.072045
2.867091
2.578909
0.102857
2.856109
3.061823
2.650395
2.95
2.54
2.745
2.813333
2.756667
2.713333
2.856667
2.913333
2.85324
2.79338
2.745
2.69662
2.62774
2.54
2.95
1
-0.023406
0
8,932,900
AMD
2014-11-07T00:00:00
2.78
2.8
2.76
2.77
7,293,800
2.774
2.726
2.8044
3.3194
3.571067
3.72
3.81125
2.781415
2.781979
2.786821
2.8598
2.906782
3.19124
3.38246
3.504536
3.716583
2.790545
2.754238
2.757385
3.017184
3.278754
3.443396
3.72523
2.794963
2.809889
2.828524
2.78598
2.472866
2.477278
2.676411
3.287383
-0.132197
-0.182534
52.161777
13.307478
26.576591
2.79
3
3.66
3.8
57.971014
2.64
2.91
51.851806
55.993604
9.636507
-48.148194
-38,903,900
-0.244821
0
3.855839
2.726
0.073154
2.872309
2.579691
0.091429
2.848861
3.031718
2.666004
2.91
2.54
2.725
2.77
2.74
2.72
2.79
2.82
2.82268
2.76866
2.725
2.68134
2.61918
2.54
2.91
0
0.038094
7,293,800
0
AMD
2014-11-10T00:00:00
2.76
2.81
2.75
2.78
12,593,100
2.784
2.727
2.7804
3.2912
3.557733
3.704
3.808
2.777132
2.777983
2.782695
2.850727
2.895491
3.174328
3.366079
3.489792
3.707065
2.788
2.757476
2.753969
2.995247
3.257411
3.424386
3.71477
2.766333
2.781434
2.810786
2.79884
2.485667
2.462704
2.647592
3.257869
-0.124544
-0.170936
50.812308
12.777824
25.51881
2.805
2.99
3.65
3.8
49.180328
2.64
2.91
44.444405
49.303037
9.19812
-55.555595
-51,497,000
-0.206176
-1
3.853341
2.727
0.073492
2.873984
2.580016
0.087857
2.840398
3.016112
2.664683
2.91
2.54
2.725
2.78
2.76
2.74
2.8
2.82
2.82268
2.76866
2.725
2.68134
2.61918
2.54
2.91
1
-0.009514
0
12,593,100
AMD
2014-11-11T00:00:00
2.73
2.79
2.72
2.78
8,113,500
2.785
2.7325
2.7584
3.2626
3.5444
3.6903
3.80395
2.767705
2.769259
2.774588
2.839752
2.882761
3.156904
3.34934
3.474747
3.697343
2.778182
2.757762
2.750092
2.973239
3.235628
3.405099
3.704044
2.742667
2.753818
2.785619
2.8034
2.499148
2.449814
2.620088
3.228818
-0.119522
-0.160653
49.811833
12.169279
26.34455
2.805
2.96
3.64
3.8
58.823529
2.65
2.91
30.769203
42.355138
2.097297
-69.230797
-59,610,500
-0.165195
-2
3.851693
2.7325
0.069044
2.870588
2.594412
0.081429
2.829884
2.992741
2.667027
2.91
2.54
2.725
2.773333
2.736667
2.713333
2.796667
2.833333
2.82268
2.76866
2.725
2.68134
2.61918
2.54
2.91
1
-0.050172
0
8,113,500
AMD
2014-11-12T00:00:00
2.71
2.75
2.65
2.73
15,875,400
2.779
2.7375
2.7356
3.233
3.53
3.6773
3.8001
2.756164
2.758484
2.764651
2.827956
2.869472
3.139378
3.332516
3.459604
3.687519
2.764545
2.755619
2.746369
2.951569
3.21367
3.385687
3.693159
2.719963
2.727889
2.754611
2.80003
2.512881
2.438267
2.593681
3.200125
-0.115821
-0.151687
49.413289
11.338513
29.324797
2.78
2.925
3.6325
3.8
52.083333
2.65
2.91
23.076902
32.763503
-12.721213
-76.923098
-75,485,900
-0.14936
-3
3.848425
2.7375
0.063068
2.863637
2.611363
0.083571
2.818466
2.985609
2.651323
2.91
2.54
2.725
2.746667
2.703333
2.676667
2.773333
2.816667
2.82268
2.76866
2.725
2.68134
2.61918
2.54
2.91
1
-0.084683
0
15,875,400
AMD
2014-11-13T00:00:00
2.66
2.74
2.65
2.71
10,915,400
2.77
2.7385
2.724
3.2032
3.514533
3.6645
3.796
2.736932
2.740578
2.748551
2.812688
2.853359
3.120579
3.314818
3.44377
3.677294
2.742909
2.748238
2.740554
2.929098
3.190775
3.365543
3.681814
2.686667
2.696889
2.717786
2.786513
2.52602
2.427334
2.567927
3.17158
-0.11559
-0.144468
49.043213
10.634838
27.504883
2.78
2.87
3.57
3.75
48.076923
2.65
2.91
3.84615
19.230752
-23.266284
-96.15385
-86,401,300
-0.195896
-4
3.846091
2.7385
0.061582
2.861664
2.615336
0.085714
2.803374
2.974803
2.631946
2.91
2.6
2.755
2.703333
2.656667
2.603333
2.756667
2.803333
2.83684
2.79158
2.755
2.71842
2.66634
2.6
2.91
1
-0.113766
0
10,915,400
AMD
2014-11-14T00:00:00
2.61
2.7
2.61
2.68
12,373,000
2.751
2.733
2.7196
3.1724
3.4972
3.651
3.7919
2.711545
2.716837
2.727236
2.794262
2.834639
3.100556
3.29627
3.42726
3.666675
2.713818
2.736
2.731785
2.905835
3.166972
3.344661
3.670013
2.642037
2.655808
2.675286
2.761878
2.537357
2.416542
2.542418
3.142985
-0.11808
-0.13919
48.987394
9.968591
28.566116
2.76
2.745
3.4475
3.63
45.454526
2.61
2.91
0
8.974351
-42.121494
-100
-98,774,300
-0.177442
-5
3.843345
2.733
0.067909
2.868817
2.597183
0.087857
2.784958
2.960672
2.609243
2.91
2.6
2.755
2.683333
2.626667
2.593333
2.716667
2.773333
2.83684
2.79158
2.755
2.71842
2.66634
2.6
2.91
1
-0.138064
0
12,373,000
AMD
2014-11-17T00:00:00
2.67
2.69
2.61
2.62
12,593,800
2.731
2.733
2.7168
3.1432
3.479867
3.6374
3.7886
2.703236
2.708321
2.71843
2.782965
2.821974
3.083672
3.279789
3.412264
3.656757
2.699091
2.73
2.727969
2.886133
3.145204
3.325236
3.65885
2.621
2.632475
2.647087
2.735577
2.548699
2.407412
2.518036
3.114586
-0.113899
-0.134132
48.935563
9.404594
26.949919
2.74
2.725
3.2975
3.515
45.454549
2.61
2.91
20.000048
7.948733
-39.623099
-79.999952
-86,180,500
-0.135138
-4
3.840698
2.733
0.067909
2.868817
2.597183
0.085714
2.774009
2.945438
2.602581
2.91
2.61
2.76
2.64
2.58
2.55
2.67
2.73
2.8392
2.7954
2.76
2.7246
2.6742
2.61
2.91
0
-0.058148
12,593,800
0
AMD
2014-11-18T00:00:00
2.65
2.73
2.63
2.69
14,967,800
2.713
2.727
2.718
3.1146
3.461867
3.6228
3.785
2.692589
2.697717
2.707902
2.770877
2.808745
3.066665
3.263216
3.39717
3.64674
2.684364
2.722095
2.722831
2.866792
3.123365
3.305683
3.647521
2.616741
2.622485
2.628833
2.708418
2.559204
2.39979
2.494797
3.086318
-0.110921
-0.12949
48.068609
11.56988
25.04263
2.71
2.725
3.265
3.515
38.461549
2.61
2.91
13.333392
11.111146
-35.694641
-86.666608
-101,148,300
-0.241863
-5
3.837514
2.727
0.069744
2.866488
2.587512
0.086429
2.762199
2.935056
2.589342
2.91
2.61
2.76
2.656667
2.623333
2.576667
2.703333
2.736667
2.8392
2.7954
2.76
2.7246
2.6742
2.61
2.91
1
-0.089529
0
14,967,800
AMD
2014-11-19T00:00:00
2.63
2.68
2.61
2.68
10,323,300
2.696
2.7265
2.7188
3.0856
3.442533
3.6072
3.7816
2.680071
2.685405
2.695917
2.75807
2.794996
3.049541
3.246552
3.381978
3.636623
2.669273
2.712857
2.716062
2.847788
3.101474
3.286024
3.636028
2.619667
2.61895
2.616373
2.68139
2.568173
2.393482
2.47268
3.058137
-0.108919
-0.125376
47.444022
10.983878
25.221372
2.71
2.725
3.205
3.46
38.461549
2.61
2.91
6.666736
13.333392
-57.934637
-93.333264
-111,471,600
-0.182806
-6
3.835292
2.7265
0.070433
2.867366
2.585634
0.085
2.749608
2.919608
2.579608
2.91
2.61
2.76
2.67
2.61
2.57
2.71
2.77
2.8392
2.7954
2.76
2.7246
2.6742
2.61
2.91
1
-0.115912
0
10,323,300
AMD
2014-11-20T00:00:00
2.69
2.72
2.59
2.6
15,043,900
2.689
2.7265
2.7208
3.0578
3.423467
3.5919
3.778
2.682057
2.68624
2.695007
2.751882
2.786919
3.035441
3.231906
3.368276
3.627204
2.668182
2.709381
2.713846
2.832275
3.08167
3.267861
3.625167
2.640445
2.632758
2.619024
2.661935
2.577353
2.389769
2.452504
3.030322
-0.101323
-0.120565
46.075229
12.803735
22.901504
2.7
2.725
3.1625
3.43
39.622651
2.59
2.91
31.250028
17.083385
-47.164387
-68.749972
-96,427,700
-0.188301
-5
3.832227
2.7265
0.070433
2.867366
2.585634
0.088571
2.743931
2.921074
2.566789
2.91
2.59
2.75
2.64
2.6
2.57
2.67
2.71
2.83448
2.78776
2.75
2.71224
2.65848
2.59
2.91
0
-0.037891
15,043,900
0
AMD
2014-11-21T00:00:00
2.77
2.77
2.71
2.72
11,311,600
2.688
2.731
2.7228
3.034
3.405733
3.5762
3.7745
2.699646
2.701469
2.706544
2.753529
2.785618
3.025032
3.219751
3.356429
3.618675
2.682909
2.713524
2.717631
2.820988
3.064474
3.251586
3.615137
2.688704
2.675162
2.647429
2.6559
2.588802
2.389998
2.43518
3.003224
-0.087836
-0.114019
43.920768
15.65903
21.585699
2.69
2.75
3.1575
3.43
40.740749
2.59
2.91
56.249991
31.388918
13.494113
-43.750009
-85,116,100
-0.112809
-4
3.830095
2.731
0.07018
2.87136
2.59064
0.087143
2.746414
2.9207
2.572128
2.91
2.59
2.75
2.666667
2.613333
2.536667
2.743333
2.796667
2.83448
2.78776
2.75
2.71224
2.65848
2.59
2.91
0
0.029008
11,311,600
0
AMD
2014-11-24T00:00:00
2.83
2.85
2.8
2.8
12,293,900
2.695
2.7395
2.7292
3.0124
3.388533
3.5621
3.7705
2.725716
2.724839
2.725538
2.760481
2.789032
3.017384
3.209494
3.346005
3.610827
2.708727
2.722952
2.725877
2.812988
3.049323
3.23681
3.605739
2.761593
2.738636
2.699619
2.664445
2.603764
2.39488
2.42128
2.977115
-0.071481
-0.105512
40.826459
20.573508
20.327919
2.72
2.75
3.1425
3.43
50
2.59
2.87
85.714298
57.738105
83.149136
-14.285702
-72,822,200
-0.06843
-3
3.827917
2.7395
0.071412
2.882325
2.596675
0.081429
2.754375
2.917232
2.591518
2.91
2.59
2.75
2.75
2.73
2.69
2.79
2.81
2.83448
2.78776
2.75
2.71224
2.65848
2.59
2.91
0
0.08606
12,293,900
0
AMD
2014-11-25T00:00:00
2.83
2.86
2.76
2.84
11,073,600
2.705
2.745
2.7316
2.9928
3.371067
3.5478
3.76615
2.746573
2.743959
2.741609
2.766801
2.792183
3.010035
3.199507
3.335787
3.603058
2.733273
2.731571
2.733631
2.805835
3.034625
3.222313
3.596381
2.828
2.800192
2.756516
2.683566
2.621292
2.403927
2.410632
2.95199
-0.057853
-0.09598
38.379345
19.077113
21.758749
2.725
2.75
3.1025
3.43
52.830186
2.59
2.86
88.888899
76.951062
75.312256
-11.111101
-72,822,200
-0.053398
-3
3.825964
2.745
0.07402
2.89304
2.59696
0.081429
2.761577
2.924434
2.59872
2.91
2.59
2.75
2.826667
2.803333
2.776667
2.853333
2.876667
2.83448
2.78776
2.75
2.71224
2.65848
2.59
2.91
0
0.08441
0
11,073,600
AMD
2014-11-26T00:00:00
2.84
2.84
2.8
2.81
10,553,500
2.718
2.7485
2.7396
2.9732
3.354533
3.534
3.7619
2.765258
2.761421
2.756746
2.773455
2.795861
3.003367
3.190047
3.325969
3.595465
2.757818
2.740619
2.741969
2.799843
3.020649
3.208297
3.587165
2.870185
2.847656
2.806278
2.709995
2.640784
2.416768
2.403117
2.927877
-0.045719
-0.085928
36.107025
18.497555
21.097724
2.725
2.75
3.055
3.43
57.999992
2.59
2.86
92.592599
89.065265
85.448697
-7.407401
-62,268,700
-0.0098
-2
3.824128
2.7485
0.076864
2.902229
2.594771
0.080714
2.769046
2.930475
2.607617
2.91
2.59
2.75
2.816667
2.773333
2.716667
2.873333
2.916667
2.83448
2.78776
2.75
2.71224
2.65848
2.59
2.91
0
0.132578
10,553,500
0
AMD
2014-11-28T00:00:00
2.79
2.85
2.77
2.85
5,665,000
2.731
2.7505
2.7436
2.9514
3.336933
3.5196
3.75735
2.770207
2.766617
2.761862
2.774959
2.79541
2.995
3.179519
3.315356
3.587451
2.770909
2.744571
2.745846
2.792659
3.005793
3.193564
3.577495
2.868296
2.861061
2.835238
2.73561
2.659928
2.431854
2.397961
2.904551
-0.039679
-0.076678
34.386459
17.361533
22.105065
2.725
2.75
2.9925
3.43
50.943395
2.59
2.86
74.074097
85.185198
59.022713
-25.925903
-67,933,700
-0.028844
-3
3.823096
2.7505
0.077424
2.905348
2.595652
0.083571
2.771042
2.938184
2.603899
2.91
2.59
2.75
2.826667
2.813333
2.786667
2.853333
2.866667
2.83448
2.78776
2.75
2.71224
2.65848
2.59
2.91
1
0.073098
0
5,665,000
AMD
2014-12-01T00:00:00
2.67
2.79
2.64
2.77
16,025,100
2.737
2.744
2.7432
2.9286
3.318133
3.5034
3.75225
2.750165
2.74905
2.747729
2.765418
2.785763
2.982255
3.166111
3.302577
3.578322
2.759818
2.736905
2.740185
2.781624
2.988242
3.176741
3.566675
2.806518
2.820374
2.825381
2.749178
2.674709
2.446673
2.393685
2.881532
-0.044068
-0.070156
34.13386
15.446059
29.228057
2.725
2.75
2.97
3.43
42.857148
2.59
2.86
29.629692
65.432129
-54.526411
-70.370308
-83,958,800
-0.086506
-4
3.819848
2.744
0.078499
2.900998
2.587002
0.09
2.761419
2.941419
2.581419
2.91
2.59
2.75
2.803333
2.756667
2.723333
2.836667
2.883333
2.83448
2.78776
2.75
2.71224
2.65848
2.59
2.91
1
0.021877
0
16,025,100
AMD
2014-12-02T00:00:00
2.68
2.71
2.61
2.69
12,438,800
2.738
2.7345
2.744
2.907
3.2988
3.4865
3.74715
2.736132
2.736496
2.737309
2.757652
2.777628
2.970402
3.153318
3.290248
3.569383
2.749455
2.73081
2.735323
2.771875
2.971449
3.160436
3.556006
2.730407
2.75796
2.792579
2.753614
2.685411
2.461316
2.390292
2.858895
-0.046207
-0.065366
34.148767
14.31237
29.284727
2.725
2.75
2.97
3.43
45.901642
2.59
2.86
33.333392
45.67906
-81.088763
-66.666608
-71,520,000
-0.081625
-3
3.817362
2.7345
0.073804
2.882109
2.586891
0.092143
2.753664
2.93795
2.569379
2.91
2.59
2.75
2.7
2.61
2.55
2.76
2.85
2.83448
2.78776
2.75
2.71224
2.65848
2.59
2.91
0
0.077973
0
12,438,800
AMD
2014-12-03T00:00:00
2.74
2.82
2.69
2.71
18,256,500
2.747
2.73
2.7448
2.888
3.2792
3.4675
3.74225
2.736906
2.737133
2.737723
2.756048
2.774733
2.961366
3.142442
3.279352
3.561131
2.749818
2.731333
2.735015
2.765325
2.956744
3.145653
3.545985
2.688296
2.715081
2.761897
2.755961
2.693905
2.476496
2.388364
2.836903
-0.042569
-0.060807
32.567079
20.714752
26.366975
2.725
2.75
2.9425
3.43
52.307691
2.59
2.86
55.555595
39.506226
18.652154
-44.444405
-53,263,500
-0.097475
-2
3.813924
2.73
0.070337
2.870675
2.589325
0.095
2.752363
2.942363
2.562363
2.87
2.59
2.73
2.666667
2.623333
2.566667
2.723333
2.766667
2.80392
2.76304
2.73
2.69696
2.64992
2.59
2.87
0
0.125546
18,256,500
0
AMD
2014-12-04T00:00:00
2.69
2.75
2.66
2.75
14,513,400
2.753
2.7245
2.7416
2.8678
3.258133
3.4491
3.73725
2.727525
2.728563
2.730381
2.750043
2.768215
2.950724
3.130535
3.267682
3.552463
2.739455
2.727524
2.7308
2.757561
2.941239
3.130257
3.535514
2.670963
2.686535
2.730667
2.752883
2.699002
2.490863
2.387192
2.815371
-0.043223
-0.05729
31.391022
19.378102
26.816489
2.735
2.75
2.9325
3.43
52.307691
2.59
2.86
37.037093
41.97536
-34.697865
-62.962907
-67,776,900
-0.099583
-3
3.811079
2.7245
0.068861
2.862222
2.586778
0.095
2.746424
2.936424
2.556424
2.86
2.59
2.725
2.75
2.68
2.62
2.81
2.88
2.79628
2.75686
2.725
2.69314
2.64778
2.59
2.86
1
0.065593
0
14,513,400
AMD
2014-12-05T00:00:00
2.66
2.7
2.66
2.69
9,479,300
2.75
2.7195
2.738
2.8484
3.236533
3.4291
3.7321
2.71402
2.716097
2.719553
2.741858
2.759891
2.939323
3.118153
3.255649
3.543582
2.722545
2.721381
2.724523
2.749412
2.925498
3.114632
3.524796
2.663222
2.665939
2.697484
2.744485
2.700667
2.503797
2.386346
2.79419
-0.045636
-0.054959
30.29897
18.79755
26.013089
2.735
2.75
2.9375
3.43
53.968271
2.59
2.86
25.925991
39.506226
-60.424107
-74.074009
-77,256,200
-0.116402
-4
3.80918
2.7195
0.069772
2.859044
2.579956
0.091429
2.738193
2.92105
2.555336
2.86
2.59
2.725
2.7
2.65
2.61
2.74
2.79
2.79628
2.75686
2.725
2.69314
2.64778
2.59
2.86
1
0.014006
0
9,479,300
AMD
2014-12-08T00:00:00
2.58
2.68
2.52
2.65
25,402,100
2.731
2.7095
2.7292
2.828
3.2144
3.4092
3.72645
2.687216
2.691352
2.698084
2.727143
2.746053
2.925232
3.103991
3.242269
3.533994
2.691636
2.708095
2.712369
2.738886
2.908221
3.097818
3.513332
2.630667
2.634758
2.653056
2.726752
2.697522
2.513982
2.384957
2.773052
-0.053388
-0.054645
30.491123
16.648921
33.041272
2.69
2.715
2.9175
3.43
43.076907
2.52
2.86
17.647046
26.870043
-136.012423
-82.352954
-102,658,300
-0.132731
-5
3.803769
2.7095
0.074796
2.859092
2.559908
0.097143
2.723127
2.917413
2.528841
2.86
2.52
2.69
2.673333
2.646667
2.633333
2.686667
2.713333
2.77976
2.73012
2.69
2.64988
2.59276
2.52
2.86
1
-0.030172
0
25,402,100
AMD
2014-12-09T00:00:00
2.59
2.59
2.49
2.55
22,914,800
2.707
2.701
2.718
2.8088
3.192267
3.3968
3.72095
2.667773
2.672925
2.681455
2.714676
2.734049
2.912086
3.090465
3.229353
3.524602
2.666
2.696714
2.701662
2.729553
2.891789
3.081596
3.502024
2.592518
2.60403
2.613627
2.702306
2.691294
2.521949
2.383314
2.752042
-0.058055
-0.055327
30.882009
15.45954
32.824006
2.67
2.7
2.92
3.43
45.312483
2.49
2.86
27.02701
23.533349
-151.277192
-72.97299
-79,743,500
-0.011754
-4
3.798967
2.701
0.078331
2.857663
2.544337
0.097143
2.710448
2.904734
2.516162
2.86
2.49
2.675
2.593333
2.506667
2.433333
2.666667
2.753333
2.77268
2.71866
2.675
2.63134
2.56918
2.49
2.86
0
0.032207
22,914,800
0
AMD
2014-12-10T00:00:00
2.48
2.58
2.46
2.58
17,690,100
2.672
2.6885
2.704
2.7902
3.1696
3.3838
3.71485
2.630218
2.637847
2.650462
2.693342
2.714507
2.895141
3.0744
3.214515
3.514207
2.624727
2.675667
2.683354
2.716659
2.873046
3.063442
3.489676
2.532444
2.551252
2.56523
2.664933
2.680038
2.526182
2.380494
2.730719
-0.069825
-0.058227
31.453645
14.053943
31.937791
2.655
2.685
2.935
3.415
39.726014
2.46
2.86
4.999997
16.558018
-167.497398
-95.000003
-97,433,600
-0.032795
-5
3.794952
2.6885
0.092183
2.872865
2.504135
0.101429
2.688501
2.891358
2.485644
2.86
2.46
2.66
2.556667
2.523333
2.456667
2.623333
2.656667
2.7656
2.7072
2.66
2.6128
2.5456
2.46
2.86
1
-0.01462
0
17,690,100
AMD
2014-12-11T00:00:00
2.49
2.54
2.46
2.51
10,151,600
2.637
2.6775
2.6916
2.773
3.146933
3.3707
3.70875
2.602174
2.610966
2.625776
2.674856
2.697237
2.879254
3.059021
3.200168
3.504016
2.591636
2.656762
2.666892
2.704886
2.855161
3.045743
3.477489
2.482
2.50205
2.519429
2.62167
2.665233
2.527561
2.376966
2.709148
-0.077454
-0.062072
31.98445
13.255243
30.122735
2.64
2.665
2.92
3.41
35.294105
2.46
2.86
7.499996
13.175667
-152.227745
-92.500004
-87,282,000
-0.054331
-4
3.792676
2.6775
0.102077
2.881654
2.473346
0.097857
2.669596
2.86531
2.473882
2.86
2.46
2.66
2.506667
2.433333
2.386667
2.553333
2.626667
2.7656
2.7072
2.66
2.6128
2.5456
2.46
2.86
0
0.045416
0
10,151,600
AMD
2014-12-12T00:00:00
2.52
2.55
2.35
2.46
21,211,600
2.61
2.6705
2.682
2.7556
3.125067
3.3583
3.7028
2.58574
2.594427
2.609503
2.660778
2.683604
2.865165
3.044836
3.186699
3.494225
2.570364
2.641762
2.653692
2.694965
2.838663
3.028897
3.46566
2.460667
2.473707
2.485794
2.580001
2.648804
2.527017
2.37339
2.687487
-0.080154
-0.065688
33.186625
11.496241
33.424014
2.585
2.605
2.89
3.405
30.158719
2.35
2.86
33.333349
15.27778
-150.263392
-66.666651
-66,070,400
0.02973
-3
3.788055
2.6705
0.10797
2.886441
2.454559
0.106429
2.655349
2.868206
2.442492
2.86
2.35
2.605
2.496667
2.453333
2.416667
2.533333
2.576667
2.73964
2.66518
2.605
2.54482
2.45914
2.35
2.86
0
0.09652
21,211,600
0
AMD
2014-12-15T00:00:00
2.47
2.6
2.46
2.52
19,636,400
2.59
2.6635
2.6696
2.737
3.1028
3.3457
3.6968
2.562592
2.571804
2.588041
2.643435
2.667173
2.849668
3.029709
3.172507
3.484034
2.544909
2.622667
2.637385
2.683765
2.821425
3.011307
3.453394
2.450444
2.457263
2.459849
2.539575
2.630317
2.524117
2.369498
2.665588
-0.085345
-0.06962
33.519785
13.698623
30.384444
2.585
2.605
2.89
3.395
20.967734
2.35
2.86
23.529437
21.45426
-113.891728
-76.470563
-85,706,800
0.013698
-4
3.783639
2.6635
0.116315
2.89613
2.43087
0.110714
2.637696
2.859125
2.416268
2.86
2.35
2.605
2.473333
2.396667
2.273333
2.596667
2.673333
2.73964
2.66518
2.605
2.54482
2.45914
2.35
2.86
1
0.039731
0
19,636,400
AMD
2014-12-16T00:00:00
2.5
2.53
2.42
2.44
17,051,600
2.572
2.655
2.6592
2.7198
3.080533
3.3331
3.6908
2.550073
2.558748
2.574496
2.630395
2.654313
2.835956
3.015769
3.15919
3.474242
2.528545
2.607095
2.624338
2.674471
2.805561
2.99456
3.441485
2.459333
2.455919
2.447659
2.505661
2.611668
2.520026
2.365822
2.643655
-0.086047
-0.072905
34.094106
12.719844
30.811663
2.55
2.605
2.895
3.395
24.615376
2.35
2.85
30.000019
28.954268
-121.137498
-69.999981
-68,655,200
0.018403
-3
3.779916
2.655
0.121893
2.898786
2.411214
0.111429
2.624582
2.847439
2.401725
2.86
2.35
2.605
2.51
2.42
2.37
2.56
2.65
2.73964
2.66518
2.605
2.54482
2.45914
2.35
2.86
0
0.090978
17,051,600
0
AMD
2014-12-17T00:00:00
2.55
2.57
2.46
2.5
12,521,300
2.553
2.65
2.652
2.7052
3.059067
3.3213
3.685
2.550059
2.557158
2.570727
2.623086
2.646289
2.824742
3.003512
3.147127
3.465046
2.524545
2.597095
2.615938
2.667812
2.7916
2.979053
3.430134
2.487444
2.477838
2.455706
2.483597
2.594963
2.516084
2.36307
2.621964
-0.081627
-0.074649
34.016723
14.409176
28.610191
2.525
2.605
2.8975
3.395
28.985497
2.35
2.85
40.00001
31.176488
-83.119858
-59.99999
-56,133,900
0.076292
-2
3.777302
2.65
0.124139
2.898278
2.401722
0.116429
2.617479
2.850336
2.384622
2.86
2.35
2.605
2.483333
2.436667
2.373333
2.546667
2.593333
2.73964
2.66518
2.605
2.54482
2.45914
2.35
2.86
0
0.134339
12,521,300
0
AMD
2014-12-18T00:00:00
2.55
2.59
2.54
2.58
12,423,900
2.539
2.646
2.6456
2.6906
3.0372
3.3089
3.6791
2.550047
2.555856
2.567538
2.616442
2.638882
2.813968
2.991578
3.135303
3.455941
2.524
2.587571
2.608092
2.661725
2.778204
2.96378
3.41884
2.521111
2.508616
2.476198
2.470715
2.580206
2.512534
2.361399
2.600577
-0.077234
-0.075166
33.64563
15.273974
27.643359
2.515
2.605
2.8825
3.395
31.249988
2.35
2.82
42.553199
37.517743
-57.851745
-57.446801
-56,133,900
0.065502
-2
3.774719
2.646
0.126091
2.898182
2.393818
0.114286
2.611053
2.839624
2.382481
2.86
2.35
2.605
2.526667
2.483333
2.416667
2.593333
2.636667
2.73964
2.66518
2.605
2.54482
2.45914
2.35
2.86
0
0.120741
0
12,423,900
AMD
2014-12-19T00:00:00
2.57
2.57
2.51
2.53
14,701,500
2.53
2.64
2.642
2.683
3.016133
3.2964
3.6722
2.554038
2.558428
2.567917
2.61222
2.633584
2.8044
2.980483
3.124108
3.447126
2.529636
2.580333
2.602277
2.656996
2.765909
2.949149
3.407804
2.554963
2.540202
2.504873
2.466397
2.567984
2.509765
2.361126
2.579625
-0.071316
-0.074396
33.547195
14.634851
28.578848
2.475
2.605
2.8525
3.395
40.740723
2.35
2.82
46.808514
43.120574
-59.979691
-53.191486
-41,432,400
0.08793
-1
3.771727
2.64
0.126741
2.893481
2.386519
0.107857
2.607143
2.822857
2.391429
2.86
2.35
2.605
2.56
2.53
2.51
2.58
2.61
2.73964
2.66518
2.605
2.54482
2.45914
2.35
2.86
0
0.158511
14,701,500
0
AMD
2014-12-22T00:00:00
2.66
2.68
2.52
2.55
15,044,900
2.538
2.6345
2.644
2.6818
2.996267
3.2839
3.66645
2.57523
2.576896
2.582084
2.616564
2.635616
2.798738
2.97205
3.114918
3.439294
2.553273
2.582238
2.603662
2.656094
2.756537
2.936547
3.397733
2.60437
2.58704
2.548889
2.47631
2.560341
2.509398
2.363168
2.559478
-0.058688
-0.071255
31.939486
20.440125
25.513018
2.515
2.605
2.825
3.395
48.387098
2.35
2.82
65.957481
51.773065
-8.147983
-34.042519
-26,387,500
0.086739
0
3.768908
2.6345
0.123138
2.880775
2.388225
0.112143
2.612177
2.836463
2.387891
2.86
2.35
2.605
2.55
2.53
2.49
2.59
2.61
2.73964
2.66518
2.605
2.54482
2.45914
2.35
2.86
0
0.190012
15,044,900
0
AMD
2014-12-23T00:00:00
2.67
2.72
2.66
2.69
8,274,400
2.546
2.6265
2.644
2.6804
2.9768
3.2709
3.66055
2.594184
2.593824
2.595609
2.621422
2.638261
2.793689
2.964101
3.106108
3.431639
2.577273
2.585619
2.605662
2.655631
2.747951
2.92439
3.387818
2.653407
2.636
2.598429
2.496967
2.556588
2.511182
2.367331
2.540168
-0.047328
-0.066469
29.977597
22.359639
24.453613
2.535
2.605
2.7525
3.395
43.859654
2.35
2.75
80.000024
64.25534
40.258114
-19.999976
-18,113,100
0.060889
1
3.767377
2.6265
0.114675
2.855849
2.397151
0.106429
2.617684
2.830541
2.404827
2.86
2.35
2.605
2.62
2.56
2.46
2.72
2.78
2.73964
2.66518
2.605
2.54482
2.45914
2.35
2.86
0
0.215995
0
8,274,400
AMD
2014-12-24T00:00:00
2.65
2.7
2.63
2.63
4,624,000
2.563
2.6175
2.644
2.681
2.957733
3.2574
3.65425
2.605347
2.604038
2.603977
2.62402
2.639164
2.788054
2.955835
3.097076
3.423861
2.596182
2.587857
2.606123
2.654439
2.739351
2.912095
3.377763
2.684037
2.669051
2.639992
2.522994
2.555389
2.514335
2.373125
2.521629
-0.039483
-0.061072
28.466886
21.25095
25.366141
2.535
2.605
2.7325
3.365
46.296299
2.35
2.72
81.081105
75.679537
30.007036
-18.918895
-22,737,100
0.040034
0
3.766508
2.6175
0.104472
2.826445
2.408555
0.105
2.620762
2.830762
2.410762
2.85
2.35
2.6
2.683333
2.646667
2.623333
2.706667
2.743333
2.732
2.659
2.6
2.541
2.457
2.35
2.85
1
0.137131
4,624,000
0
AMD
2014-12-29T00:00:00
2.66
2.66
2.63
2.64
8,527,000
2.593
2.6015
2.6436
2.6822
2.919733
3.2285
3.64225
2.623422
2.62105
2.618587
2.629438
2.641536
2.777831
2.940214
3.079743
3.408637
2.626727
2.595905
2.607754
2.652369
2.723919
2.888521
3.357937
2.685185
2.686606
2.683413
2.581077
2.55774
2.523774
2.388244
2.486929
-0.026547
-0.049657
25.983194
20.140046
25.597256
2.57
2.605
2.7175
3.35
59.090931
2.35
2.72
83.783805
81.982005
34.520388
-16.216195
-14,210,100
0.029234
1
3.76417
2.6015
0.081388
2.764275
2.438725
0.095714
2.627018
2.818447
2.43559
2.82
2.35
2.585
2.663333
2.636667
2.623333
2.676667
2.703333
2.70908
2.64046
2.585
2.52954
2.45058
2.35
2.82
0
0.152933
8,527,000
0