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
| 2017-12-28T00:00:00
| 21.024
| 21.054667
| 20.636
| 20.783333
| 64,744,500
| 21.876266
| 21.5144
| 21.39832
| 21.353213
| 22.159733
| 22.510113
| 22.01263
| 21.500037
| 21.523673
| 21.548452
| 21.530418
| 21.522229
| 21.669331
| 21.842936
| 21.882603
| 21.17582
| 21.543927
| 21.705063
| 21.609144
| 21.316349
| 21.583464
| 21.919079
| 22.328452
| 20.758545
| 20.888602
| 21.072015
| 22.137012
| 21.955605
| 21.179498
| 20.683489
| 21.67207
| 0.026397
| 0.145142
| 19.769641
| 20.266945
| 28.856012
| 21.875667
| 21.581333
| 21.31
| 22.741334
| 52.59512
| 20.636
| 23.162666
| 15.35622
| 18.075971
| -57.664913
| -84.64378
| 2,282,368,500
| 0.032401
| 21
| 16.473424
| 21.5144
| 0.88711
| 23.28862
| 19.74018
| 0.588238
| 21.534069
| 22.710545
| 20.357592
| 23.162666
| 20
| 21.581333
| 20.890444
| 20.602222
| 20.428445
| 21.064222
| 21.352444
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 0
| -0.082271
| 64,744,500
| 0
|
TSLA
| 2017-12-29T00:00:00
| 20.756666
| 21.094
| 20.666668
| 21.078667
| 56,658,000
| 21.699333
| 21.522733
| 21.394987
| 21.288813
| 22.110951
| 22.4742
| 22.029063
| 21.351363
| 21.384217
| 21.426639
| 21.460077
| 21.46334
| 21.63354
| 21.81435
| 21.860307
| 21.171649
| 21.340363
| 21.632898
| 21.559786
| 21.292955
| 21.546541
| 21.884358
| 22.315954
| 20.578479
| 20.673187
| 20.79068
| 21.830408
| 21.927398
| 21.214473
| 20.695817
| 21.636686
| -0.03872
| 0.10837
| 19.518414
| 19.674588
| 27.310883
| 21.875667
| 21.581333
| 21.31
| 22.741334
| 47.622636
| 20.636
| 23.162666
| 4.775719
| 7.519203
| -62.65433
| -95.224281
| 2,225,710,500
| -0.00314
| 20
| 16.476322
| 21.522733
| 0.878712
| 23.280158
| 19.765308
| 0.591428
| 21.46003
| 22.642887
| 20.277173
| 23.162666
| 20
| 21.581333
| 20.904889
| 20.755111
| 20.486222
| 21.173778
| 21.323556
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.117885
| 0
| 56,658,000
|
TSLA
| 2018-01-02T00:00:00
| 21.368668
| 21.474001
| 20.733334
| 20.799999
| 65,283,000
| 21.546533
| 21.5694
| 21.408267
| 21.247107
| 22.060187
| 22.445533
| 22.04874
| 21.354824
| 21.38139
| 21.41772
| 21.451767
| 21.456057
| 21.623153
| 21.802622
| 21.850572
| 21.173609
| 21.280242
| 21.618225
| 21.557762
| 21.296087
| 21.527008
| 21.862466
| 22.309383
| 20.71499
| 20.710836
| 20.713115
| 21.56785
| 21.896309
| 21.24615
| 20.707924
| 21.59989
| -0.040477
| 0.078601
| 18.468063
| 22.548723
| 24.829265
| 21.701
| 21.581333
| 21.356833
| 22.741334
| 44.405886
| 20.636
| 23.162666
| 28.997411
| 16.37645
| -33.115625
| -71.002589
| 2,290,993,500
| 0.042303
| 21
| 16.480133
| 21.5694
| 0.841938
| 23.253275
| 19.885525
| 0.571667
| 21.451329
| 22.594663
| 20.307996
| 23.162666
| 20
| 21.581333
| 20.839111
| 20.584223
| 20.411779
| 21.011555
| 21.266443
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 0
| -0.047745
| 65,283,000
| 0
|
TSLA
| 2018-01-03T00:00:00
| 21.15
| 21.683332
| 21.036667
| 21.4
| 67,822,500
| 21.4024
| 21.609567
| 21.40944
| 21.209973
| 22.004578
| 22.4201
| 22.067183
| 21.313859
| 21.339319
| 21.376532
| 21.424333
| 21.432514
| 21.604598
| 21.785447
| 21.836699
| 21.173374
| 21.208145
| 21.578282
| 21.537895
| 21.292279
| 21.503055
| 21.836812
| 22.300441
| 20.922746
| 20.844497
| 20.721026
| 21.34472
| 21.858718
| 21.271738
| 20.71909
| 21.561083
| -0.058835
| 0.051113
| 17.218017
| 23.321838
| 22.874926
| 21.442666
| 21.581333
| 21.259333
| 22.741334
| 32.001252
| 20.636
| 23.162666
| 20.343006
| 18.038712
| -28.708947
| -79.656994
| 2,223,171,000
| 0.005122
| 20
| 16.483909
| 21.609567
| 0.79858
| 23.206727
| 20.012407
| 0.55819
| 21.422631
| 22.539012
| 20.30625
| 23.162666
| 20
| 21.581333
| 21.192001
| 20.91
| 20.451333
| 21.650668
| 21.932668
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.087536
| 0
| 67,822,500
|
TSLA
| 2018-01-04T00:00:00
| 20.974667
| 21.236668
| 20.378668
| 20.858
| 149,194,500
| 21.292533
| 21.645967
| 21.401627
| 21.180107
| 21.942018
| 22.391267
| 22.088497
| 21.246021
| 21.273019
| 21.314707
| 21.383454
| 21.397295
| 21.579895
| 21.764111
| 21.819629
| 21.171397
| 21.130376
| 21.517816
| 21.504451
| 21.283051
| 21.475952
| 21.808189
| 22.28957
| 21.047104
| 20.966146
| 20.761141
| 21.152533
| 21.814172
| 21.289489
| 20.728882
| 21.520095
| -0.086535
| 0.023584
| 17.053717
| 20.964056
| 28.315488
| 21.314
| 21.581333
| 21.255834
| 22.741334
| 31.698948
| 20.378668
| 23.162666
| 21.408013
| 23.58281
| -67.893567
| -78.591987
| 2,073,976,500
| 0.04819
| 19
| 16.491882
| 21.645967
| 0.74819
| 23.142347
| 20.149587
| 0.582714
| 21.379968
| 22.545396
| 20.214539
| 23.162666
| 20
| 21.581333
| 21.29
| 20.896667
| 20.643334
| 21.543332
| 21.936665
| 22.416277
| 21.954528
| 21.581333
| 21.208139
| 20.676811
| 20
| 23.162666
| 1
| -0.121121
| 149,194,500
| 0
|
TSLA
| 2018-01-05T00:00:00
| 21.105333
| 21.149332
| 20.799999
| 21.108
| 68,868,000
| 21.209867
| 21.657033
| 21.425733
| 21.152427
| 21.89
| 22.359787
| 22.10902
| 21.217883
| 21.24253
| 21.282496
| 21.358171
| 21.374837
| 21.561284
| 21.746775
| 21.805485
| 21.17074
| 21.096339
| 21.466327
| 21.481659
| 21.280119
| 21.453934
| 21.782725
| 22.279787
| 21.104524
| 21.043903
| 20.83152
| 21.004664
| 21.770074
| 21.30386
| 20.73964
| 21.477991
| -0.096827
| -0.000498
| 16.901152
| 20.074208
| 27.113598
| 21.22
| 21.581333
| 21.179167
| 22.741334
| 34.217193
| 20.378668
| 23.115334
| 26.552951
| 22.76799
| -54.142684
| -73.447049
| 2,142,844,500
| 0.016792
| 20
| 16.49566
| 21.657033
| 0.737892
| 23.132818
| 20.181248
| 0.557476
| 21.353812
| 22.468764
| 20.23886
| 23.162666
| 20.378668
| 21.770667
| 20.863334
| 20.49
| 20.005334
| 21.348
| 21.721334
| 22.505643
| 22.099179
| 21.770667
| 21.442155
| 20.974444
| 20.378668
| 23.162666
| 0
| -0.049229
| 0
| 68,868,000
|
TSLA
| 2018-01-08T00:00:00
| 22.427334
| 22.468
| 21.033333
| 21.066668
| 147,891,000
| 21.241533
| 21.740933
| 21.499227
| 21.16652
| 21.856667
| 22.342507
| 22.13623
| 21.459773
| 21.457949
| 21.458625
| 21.455367
| 21.455798
| 21.595247
| 21.764684
| 21.817798
| 21.183243
| 21.317697
| 21.539689
| 21.558706
| 21.330115
| 21.468075
| 21.784063
| 22.282954
| 21.501417
| 21.416361
| 21.164994
| 21.002216
| 21.763824
| 21.338995
| 20.766063
| 21.44049
| 0.001672
| -0.000064
| 16.826253
| 31.429218
| 22.828051
| 21.423334
| 21.581333
| 21.0555
| 22.741334
| 45.695772
| 20.378668
| 23.115334
| 74.859928
| 40.940297
| 22.242097
| -25.140072
| 2,290,735,500
| 0.134967
| 21
| 16.506074
| 21.740933
| 0.724528
| 23.189989
| 20.291877
| 0.62119
| 21.456052
| 22.698433
| 20.213671
| 23.162666
| 20.378668
| 21.770667
| 21.018222
| 20.887111
| 20.668889
| 21.236444
| 21.367554
| 22.505643
| 22.099179
| 21.770667
| 21.442155
| 20.974444
| 20.378668
| 23.162666
| 0
| 0.012484
| 147,891,000
| 0
|
TSLA
| 2018-01-09T00:00:00
| 22.246
| 22.586666
| 21.826668
| 22.344
| 107,199,000
| 21.298133
| 21.8028
| 21.571653
| 21.176547
| 21.82752
| 22.323027
| 22.15974
| 21.617019
| 21.601231
| 21.579759
| 21.527243
| 21.516583
| 21.620767
| 21.77735
| 21.826278
| 21.193818
| 21.500327
| 21.58779
| 21.61615
| 21.372447
| 21.47832
| 21.782152
| 22.284047
| 21.991223
| 21.844207
| 21.576006
| 21.090587
| 21.781363
| 21.388533
| 20.805086
| 21.407025
| 0.064358
| 0.01282
| 16.908726
| 30.121098
| 20.939888
| 21.482667
| 21.581333
| 20.967167
| 22.500667
| 46.759266
| 20.378668
| 22.766001
| 78.218352
| 59.877077
| 36.964465
| -21.781648
| 2,183,536,500
| 0.126793
| 20
| 16.513368
| 21.8028
| 0.711418
| 23.225637
| 20.379963
| 0.631905
| 21.531285
| 22.795095
| 20.267476
| 23.162666
| 20.378668
| 21.770667
| 21.976222
| 21.484444
| 20.541555
| 22.919112
| 23.41089
| 22.505643
| 22.099179
| 21.770667
| 21.442155
| 20.974444
| 20.378668
| 23.162666
| 1
| -0.034814
| 0
| 107,199,000
|
TSLA
| 2018-01-10T00:00:00
| 22.32
| 22.466667
| 22
| 22.146667
| 64,648,500
| 21.414867
| 21.822433
| 21.650587
| 21.19512
| 21.81304
| 22.311613
| 22.181267
| 21.757615
| 21.731916
| 21.693642
| 21.599312
| 21.578384
| 21.648188
| 21.791631
| 21.836054
| 21.205024
| 21.686121
| 21.637048
| 21.673715
| 21.417289
| 21.49128
| 21.782092
| 22.285641
| 22.421321
| 22.237525
| 21.971425
| 21.250931
| 21.817978
| 21.450158
| 20.85622
| 21.377999
| 0.118642
| 0.033985
| 16.985307
| 28.559052
| 19.85397
| 21.482667
| 21.581333
| 20.7745
| 22.362667
| 52.525242
| 20.378668
| 22.586666
| 87.922707
| 80.333662
| 38.520465
| -12.077293
| 2,248,185,000
| 0.077219
| 21
| 16.517815
| 21.822433
| 0.720398
| 23.263229
| 20.381638
| 0.611952
| 21.606401
| 22.830306
| 20.382497
| 23.162666
| 20.378668
| 21.770667
| 22.219778
| 21.85289
| 21.45978
| 22.612888
| 22.979776
| 22.505643
| 22.099179
| 21.770667
| 21.442155
| 20.974444
| 20.378668
| 23.162666
| 0
| 0.024921
| 64,648,500
| 0
|
TSLA
| 2018-01-11T00:00:00
| 22.530001
| 22.987333
| 22.217333
| 22.349333
| 99,682,500
| 21.590267
| 21.812167
| 21.74192
| 21.218947
| 21.806782
| 22.305273
| 22.201433
| 21.912092
| 21.877023
| 21.822313
| 21.68392
| 21.651585
| 21.682769
| 21.811061
| 21.849796
| 21.218208
| 21.888873
| 21.704435
| 21.741362
| 21.469637
| 21.510148
| 21.786416
| 22.289111
| 22.69622
| 22.539943
| 22.298052
| 21.473762
| 21.871633
| 21.524524
| 20.919773
| 21.354135
| 0.176571
| 0.062502
| 17.724461
| 31.854697
| 18.178808
| 21.683001
| 21.581333
| 20.764166
| 22.315333
| 56.037159
| 20.378668
| 22.987333
| 82.468714
| 82.869924
| 68.704303
| -17.531286
| 2,347,867,500
| -0.003162
| 22
| 16.524907
| 21.812167
| 0.708061
| 23.228288
| 20.396046
| 0.628571
| 21.694363
| 22.951505
| 20.437221
| 23.162666
| 20.378668
| 21.770667
| 22.262222
| 22.057777
| 21.795555
| 22.524445
| 22.728889
| 22.505643
| 22.099179
| 21.770667
| 21.442155
| 20.974444
| 20.378668
| 23.162666
| 0
| 0.075869
| 99,682,500
| 0
|
TSLA
| 2018-01-12T00:00:00
| 22.414667
| 22.694
| 22.244667
| 22.575333
| 72,376,500
| 21.729333
| 21.8028
| 21.803147
| 21.2252
| 21.798755
| 22.30418
| 22.221047
| 22.012607
| 21.974776
| 21.913444
| 21.750352
| 21.710284
| 21.711471
| 21.826946
| 21.860981
| 21.230113
| 22.038764
| 21.761816
| 21.793112
| 21.516528
| 21.526145
| 21.788583
| 22.291233
| 22.74945
| 22.70387
| 22.543561
| 21.715795
| 21.932523
| 21.605549
| 20.991999
| 21.334741
| 0.210745
| 0.092151
| 18.410818
| 30.250688
| 17.263434
| 21.683001
| 21.581333
| 20.764166
| 22.084333
| 53.108813
| 20.378668
| 22.987333
| 78.047543
| 82.812988
| 62.547072
| -21.952457
| 2,275,491,000
| 0.005382
| 21
| 16.529946
| 21.8028
| 0.698233
| 23.199266
| 20.406334
| 0.629571
| 21.762963
| 23.022106
| 20.503821
| 23.162666
| 20.378668
| 21.770667
| 22.578222
| 22.169111
| 21.808222
| 22.939112
| 23.348223
| 22.505643
| 22.099179
| 21.770667
| 21.442155
| 20.974444
| 20.378668
| 23.162666
| 1
| 0.019051
| 0
| 72,376,500
|
TSLA
| 2018-01-16T00:00:00
| 22.670668
| 23
| 22.32
| 22.502666
| 97,114,500
| 21.920734
| 21.810033
| 21.88
| 21.250507
| 21.797947
| 22.30332
| 22.24176
| 22.144219
| 22.101302
| 22.02994
| 21.834017
| 21.78416
| 21.749086
| 21.849149
| 21.877015
| 21.244447
| 22.209916
| 21.84447
| 21.859844
| 21.573213
| 21.54909
| 21.79584
| 22.295707
| 22.774154
| 22.772584
| 22.747049
| 21.96603
| 22.002387
| 21.695493
| 21.073867
| 21.320642
| 0.25554
| 0.124828
| 19.422474
| 31.369289
| 15.954154
| 21.689334
| 21.770667
| 20.754
| 21.854334
| 60.506213
| 20.378668
| 23
| 87.436451
| 82.650903
| 88.075517
| -12.563549
| 2,372,605,500
| 0.048586
| 22
| 16.536988
| 21.810033
| 0.706816
| 23.223666
| 20.396401
| 0.645571
| 21.849411
| 23.140554
| 20.558269
| 23.115334
| 20.378668
| 21.747001
| 22.451111
| 22.208223
| 22.001778
| 22.657556
| 22.900445
| 22.46948
| 22.069927
| 21.747001
| 21.424074
| 20.964314
| 20.378668
| 23.115334
| 0
| 0.070376
| 97,114,500
| 0
|
TSLA
| 2018-01-17T00:00:00
| 23.143999
| 23.266666
| 22.65
| 22.698
| 106,552,500
| 22.098267
| 21.8224
| 21.965413
| 21.314373
| 21.804667
| 22.29958
| 22.264713
| 22.344175
| 22.290883
| 22.201334
| 21.953106
| 21.888763
| 21.803789
| 21.883224
| 21.902104
| 21.263348
| 22.432327
| 21.971514
| 21.957075
| 21.647468
| 21.584512
| 21.812487
| 22.304684
| 22.923739
| 22.910264
| 22.963679
| 22.246084
| 22.087281
| 21.799003
| 21.167908
| 21.313326
| 0.325482
| 0.164959
| 20.66717
| 32.188118
| 14.85395
| 21.822667
| 21.822667
| 20.754
| 21.854334
| 71.363157
| 20.378668
| 23.266666
| 95.752515
| 87.078836
| 126.275202
| -4.247485
| 2,479,158,000
| 0.031914
| 23
| 16.545291
| 21.8224
| 0.728655
| 23.27971
| 20.36509
| 0.648571
| 21.972705
| 23.269848
| 20.675563
| 23.266666
| 20.378668
| 21.822667
| 22.663556
| 22.327112
| 21.983555
| 23.007112
| 23.343556
| 22.585099
| 22.163451
| 21.822667
| 21.481883
| 20.9967
| 20.378668
| 23.266666
| 0
| 0.113907
| 106,552,500
| 0
|
TSLA
| 2018-01-18T00:00:00
| 22.971333
| 23.486668
| 22.916
| 23.044666
| 85,287,000
| 22.2804
| 21.8414
| 22.007173
| 21.36568
| 21.807751
| 22.294007
| 22.280063
| 22.469607
| 22.414601
| 22.319795
| 22.045672
| 21.972037
| 21.849575
| 21.911858
| 21.923276
| 21.280342
| 22.591067
| 22.080937
| 22.034453
| 21.712446
| 21.615214
| 21.825789
| 22.311715
| 23.069442
| 23.035446
| 23.107013
| 22.518721
| 22.173781
| 21.908156
| 21.269474
| 21.311464
| 0.362796
| 0.204527
| 22.063471
| 32.597325
| 13.898754
| 22.143333
| 21.932668
| 20.655
| 21.854334
| 74.629747
| 20.378668
| 23.486668
| 83.419076
| 88.869347
| 137.144278
| -16.580924
| 2,393,871,000
| 0.026145
| 22
| 16.551748
| 21.8414
| 0.754265
| 23.349929
| 20.33287
| 0.656333
| 22.067813
| 23.380479
| 20.755146
| 23.486668
| 20.378668
| 21.932668
| 23.020222
| 22.773777
| 22.403555
| 23.390444
| 23.636889
| 22.75318
| 22.299412
| 21.932668
| 21.565924
| 21.04378
| 20.378668
| 23.486668
| 1
| 0.050556
| 0
| 85,287,000
|
TSLA
| 2018-01-19T00:00:00
| 23.334667
| 23.372667
| 22.84
| 23
| 73,324,500
| 22.5164
| 21.904467
| 22.031147
| 21.428667
| 21.815298
| 22.29532
| 22.295503
| 22.642619
| 22.581886
| 22.475929
| 22.162853
| 22.076855
| 21.907814
| 21.949301
| 21.951225
| 21.300783
| 22.782752
| 22.223152
| 22.136568
| 21.789662
| 21.655396
| 21.846396
| 22.322209
| 23.265501
| 23.203429
| 23.254971
| 22.792823
| 22.271707
| 22.025008
| 21.379892
| 21.315795
| 0.416881
| 0.246997
| 23.165236
| 30.618138
| 13.921164
| 22.26
| 21.932668
| 20.885833
| 21.854334
| 75.269738
| 20.378668
| 23.486668
| 95.109381
| 91.426991
| 134.627397
| -4.890619
| 2,467,195,500
| 0.116169
| 23
| 16.557603
| 21.904467
| 0.824171
| 23.552808
| 20.256125
| 0.664476
| 22.188466
| 23.517418
| 20.859513
| 23.486668
| 20.378668
| 21.932668
| 23.124667
| 22.762666
| 22.554
| 23.333333
| 23.695334
| 22.75318
| 22.299412
| 21.932668
| 21.565924
| 21.04378
| 20.378668
| 23.486668
| 0
| 0.096138
| 73,324,500
| 0
|
TSLA
| 2018-01-22T00:00:00
| 23.437332
| 23.855333
| 23.280001
| 23.293333
| 93,156,000
| 22.7496
| 21.979733
| 22.06456
| 21.489347
| 21.818338
| 22.299253
| 22.314357
| 22.801561
| 22.737422
| 22.623838
| 22.278715
| 22.181507
| 21.967795
| 21.988459
| 21.980653
| 21.322043
| 22.950194
| 22.36914
| 22.244736
| 21.868433
| 21.698081
| 21.86901
| 22.33357
| 23.445817
| 23.376393
| 23.400636
| 23.06015
| 22.381752
| 22.149121
| 21.497115
| 21.325967
| 0.462694
| 0.290137
| 24.712544
| 34.132457
| 13.00285
| 22.841001
| 22.117001
| 21.319666
| 21.854334
| 80.411414
| 20.378668
| 23.855333
| 87.976952
| 88.835136
| 149.834545
| -12.023048
| 2,560,351,500
| 0.092041
| 24
| 16.565139
| 21.979733
| 0.892705
| 23.765143
| 20.194324
| 0.675048
| 22.307405
| 23.6575
| 20.95731
| 23.855333
| 20.378668
| 22.117001
| 23.182445
| 22.992222
| 22.649778
| 23.52489
| 23.715112
| 23.03484
| 22.527247
| 22.117001
| 21.706754
| 21.122674
| 20.378668
| 23.855333
| 0
| 0.134631
| 93,156,000
| 0
|
TSLA
| 2018-01-23T00:00:00
| 23.519333
| 24.033333
| 23.4
| 24
| 81,981,000
| 22.8588
| 22.050167
| 22.104293
| 21.55388
| 21.816364
| 22.302873
| 22.332387
| 22.945116
| 22.879587
| 22.761606
| 22.391499
| 22.284417
| 22.028639
| 22.028746
| 22.011122
| 21.343906
| 23.090145
| 22.515768
| 22.356642
| 21.94804
| 21.742844
| 21.89317
| 22.34556
| 23.590019
| 23.537796
| 23.54737
| 23.307265
| 22.503173
| 22.279075
| 21.619068
| 21.341442
| 0.499856
| 0.332081
| 26.324903
| 33.695303
| 12.059762
| 23.016666
| 22.206
| 21.412333
| 21.854334
| 77.733811
| 20.378668
| 24.033333
| 85.935785
| 89.674039
| 143.959537
| -14.064215
| 2,642,332,500
| 0.047106
| 25
| 16.571836
| 22.050167
| 0.956846
| 23.963858
| 20.136475
| 0.667381
| 22.422827
| 23.757589
| 21.088065
| 24.033333
| 20.378668
| 22.206
| 23.524222
| 23.193111
| 22.948889
| 23.768443
| 24.099555
| 23.170832
| 22.637251
| 22.206
| 21.77475
| 21.160766
| 20.378668
| 24.033333
| 0
| 0.166869
| 0
| 81,981,000
|
TSLA
| 2018-01-24T00:00:00
| 23.059334
| 23.65
| 22.901333
| 23.638666
| 79,312,500
| 22.940133
| 22.119133
| 22.1108
| 21.61108
| 21.807973
| 22.298013
| 22.346837
| 22.967959
| 22.912269
| 22.80741
| 22.452211
| 22.344026
| 22.069059
| 22.055866
| 22.031878
| 21.360975
| 23.126606
| 22.611879
| 22.430107
| 22.007078
| 21.775554
| 21.90815
| 22.352793
| 23.533464
| 23.520534
| 23.57359
| 23.481576
| 22.619705
| 22.403903
| 21.73928
| 21.359708
| 0.48658
| 0.362981
| 26.575574
| 30.847111
| 16.67055
| 23.125333
| 22.206
| 21.519666
| 21.854334
| 73.179038
| 20.378668
| 24.033333
| 73.349157
| 82.420631
| 92.898527
| -26.650843
| 2,563,020,000
| 0.052209
| 24
| 16.577875
| 22.119133
| 0.978231
| 24.075596
| 20.162671
| 0.674667
| 22.483447
| 23.83278
| 21.134113
| 24.033333
| 20.378668
| 22.206
| 23.650888
| 23.268444
| 23.017555
| 23.901777
| 24.284222
| 23.170832
| 22.637251
| 22.206
| 21.77475
| 21.160766
| 20.378668
| 24.033333
| 1
| 0.093598
| 0
| 79,312,500
|
TSLA
| 2018-01-25T00:00:00
| 22.509333
| 23.280001
| 22.426666
| 23.218
| 101,104,500
| 22.959067
| 22.186967
| 22.10752
| 21.65728
| 21.790871
| 22.28584
| 22.355253
| 22.876234
| 22.839007
| 22.761552
| 22.457404
| 22.356742
| 22.086324
| 22.0678
| 22.041333
| 21.372402
| 23.048279
| 22.649041
| 22.460763
| 22.042303
| 21.794011
| 21.912334
| 22.35441
| 23.190118
| 23.268501
| 23.408059
| 23.543424
| 22.714778
| 22.51241
| 21.850754
| 21.378013
| 0.426759
| 0.375736
| 25.803938
| 27.947387
| 20.332381
| 23.139
| 22.206
| 21.519666
| 21.854334
| 67.077143
| 20.799999
| 24.033333
| 52.865978
| 70.716973
| 46.361828
| -47.134022
| 2,461,915,500
| 0.034889
| 23
| 16.584905
| 22.186967
| 0.954434
| 24.095836
| 20.278098
| 0.674333
| 22.485912
| 23.834579
| 21.137245
| 24.033333
| 20.378668
| 22.206
| 23.203555
| 22.757111
| 22.454889
| 23.505778
| 23.952222
| 23.170832
| 22.637251
| 22.206
| 21.77475
| 21.160766
| 20.378668
| 24.033333
| 1
| 0.030483
| 0
| 101,104,500
|
TSLA
| 2018-01-26T00:00:00
| 22.856667
| 22.933332
| 22.380667
| 22.766666
| 68,091,000
| 22.991733
| 22.291
| 22.138853
| 21.69388
| 21.790791
| 22.277473
| 22.366633
| 22.872321
| 22.842218
| 22.776185
| 22.4937
| 22.395197
| 22.116534
| 22.088559
| 22.057478
| 21.38717
| 23.02966
| 22.712822
| 22.51839
| 22.089338
| 21.822058
| 21.923638
| 22.3594
| 22.869091
| 23.000272
| 23.20629
| 23.54385
| 22.800736
| 22.610521
| 21.956917
| 21.397301
| 0.402734
| 0.381136
| 24.994993
| 26.227772
| 19.593451
| 23.176666
| 22.206
| 21.5665
| 21.854334
| 68.591644
| 21.033333
| 24.033333
| 60.777791
| 62.330975
| 37.862369
| -39.222209
| 2,530,006,500
| 0.093061
| 24
| 16.589908
| 22.291
| 0.904642
| 24.100284
| 20.481716
| 0.688857
| 22.521222
| 23.898936
| 21.143508
| 24.033333
| 20.378668
| 22.206
| 22.738667
| 22.197332
| 21.885332
| 23.050667
| 23.592001
| 23.170832
| 22.637251
| 22.206
| 21.77475
| 21.160766
| 20.378668
| 24.033333
| 0
| 0.076367
| 68,091,000
| 0
|
TSLA
| 2018-01-29T00:00:00
| 23.302
| 23.389999
| 22.552
| 22.656668
| 71,206,500
| 23.080466
| 22.4049
| 22.193653
| 21.74832
| 21.785404
| 22.277433
| 22.384197
| 22.958256
| 22.925815
| 22.85708
| 22.567182
| 22.464951
| 22.163023
| 22.120492
| 22.082122
| 21.406223
| 23.086073
| 22.809108
| 22.607862
| 22.152401
| 21.861827
| 21.943925
| 22.368707
| 22.813783
| 22.912556
| 23.117677
| 23.534635
| 22.891352
| 22.705506
| 22.062283
| 21.418833
| 0.414848
| 0.387878
| 24.895863
| 28.808592
| 17.804547
| 23.207
| 22.206
| 21.750667
| 21.854334
| 61.408688
| 21.826668
| 24.033333
| 66.858007
| 60.167259
| 58.351969
| -33.141993
| 2,601,213,000
| 0.093283
| 25
| 16.595501
| 22.4049
| 0.879789
| 24.164477
| 20.645323
| 0.646238
| 22.595582
| 23.888058
| 21.303106
| 24.033333
| 20.378668
| 22.206
| 22.723555
| 22.513778
| 22.17089
| 23.066444
| 23.276221
| 23.170832
| 22.637251
| 22.206
| 21.77475
| 21.160766
| 20.378668
| 24.033333
| 0
| 0.115217
| 71,206,500
| 0
|
TSLA
| 2018-01-30T00:00:00
| 23.054667
| 23.218
| 22.811333
| 23.009333
| 70,765,500
| 23.118866
| 22.5198
| 22.231413
| 21.794347
| 21.7776
| 22.278293
| 22.398137
| 22.977538
| 22.949242
| 22.887478
| 22.611499
| 22.510314
| 22.197989
| 22.145076
| 22.10138
| 21.422626
| 23.081382
| 22.87099
| 22.674094
| 22.203631
| 21.895228
| 21.959316
| 22.375378
| 22.906242
| 22.916075
| 23.068489
| 23.504078
| 22.977031
| 22.792205
| 22.163182
| 21.441351
| 0.39988
| 0.390279
| 24.803814
| 27.240337
| 16.83532
| 23.207
| 22.206
| 21.769
| 21.854334
| 60.369287
| 22
| 24.033333
| 51.868858
| 59.834885
| 45.220081
| -48.131142
| 2,530,447,500
| 0.118919
| 24
| 16.600846
| 22.5198
| 0.799606
| 24.119011
| 20.920589
| 0.627
| 22.639304
| 23.893304
| 21.385304
| 24.033333
| 20.378668
| 22.206
| 23.081333
| 22.772667
| 22.243334
| 23.610666
| 23.919333
| 23.170832
| 22.637251
| 22.206
| 21.77475
| 21.160766
| 20.378668
| 24.033333
| 1
| 0.047857
| 70,765,500
| 0
|
TSLA
| 2018-01-31T00:00:00
| 23.620667
| 23.746
| 23.012667
| 23.167334
| 93,211,500
| 23.166533
| 22.6324
| 22.30904
| 21.850093
| 21.776382
| 22.28076
| 22.41576
| 23.106164
| 23.07132
| 23.000276
| 22.703241
| 22.595726
| 22.25378
| 22.183907
| 22.131465
| 21.444497
| 23.172618
| 22.975835
| 22.78096
| 22.275251
| 21.94373
| 21.985898
| 22.387542
| 23.2032
| 23.110292
| 23.135008
| 23.509242
| 23.074628
| 22.880054
| 22.265339
| 21.466831
| 0.428747
| 0.397972
| 25.401553
| 30.846155
| 15.479073
| 23.207
| 22.206
| 21.8105
| 21.854334
| 64.809471
| 22.217333
| 24.033333
| 77.276083
| 65.334316
| 69.81121
| -22.723917
| 2,623,659,000
| 0.125209
| 25
| 16.60849
| 22.6324
| 0.787442
| 24.207285
| 21.057515
| 0.646048
| 22.732767
| 24.024863
| 21.440672
| 24.033333
| 20.378668
| 22.206
| 23.028
| 22.837999
| 22.621332
| 23.244667
| 23.434668
| 23.170832
| 22.637251
| 22.206
| 21.77475
| 21.160766
| 20.378668
| 24.033333
| 0
| 0.090025
| 93,211,500
| 0
|
TSLA
| 2018-02-01T00:00:00
| 23.283333
| 23.977333
| 23.242001
| 23.4
| 62,965,500
| 23.197733
| 22.739067
| 22.394267
| 21.895693
| 21.770764
| 22.28466
| 22.432093
| 23.141598
| 23.109867
| 23.043823
| 22.755977
| 22.648619
| 22.294155
| 22.212839
| 22.154274
| 21.462794
| 23.193854
| 23.037828
| 22.855906
| 22.331457
| 21.983387
| 22.005751
| 22.396175
| 23.392738
| 23.289807
| 23.200077
| 23.513672
| 23.171874
| 22.962344
| 22.36465
| 21.493542
| 0.419568
| 0.402291
| 26.222867
| 30.89525
| 14.24027
| 23.207
| 22.206
| 21.995
| 21.854334
| 58.335778
| 22.244667
| 24.033333
| 58.069304
| 62.404749
| 62.36696
| -41.930696
| 2,560,693,500
| 0.118949
| 24
| 16.613395
| 22.739067
| 0.717448
| 24.173962
| 21.304171
| 0.643571
| 22.785202
| 24.072345
| 21.498059
| 24.033333
| 20.378668
| 22.206
| 23.459778
| 23.173555
| 22.726444
| 23.906889
| 24.193111
| 23.170832
| 22.637251
| 22.206
| 21.77475
| 21.160766
| 20.378668
| 24.033333
| 1
| 0.025629
| 0
| 62,965,500
|
TSLA
| 2018-02-02T00:00:00
| 22.916668
| 23.463333
| 22.700666
| 23.229334
| 55,572,000
| 23.155933
| 22.836167
| 22.479893
| 21.942373
| 21.764675
| 22.271367
| 22.444837
| 23.096612
| 23.07474
| 23.024261
| 22.770585
| 22.669238
| 22.318567
| 22.231361
| 22.169371
| 21.47726
| 23.142752
| 23.054743
| 22.89609
| 22.371495
| 22.013542
| 22.018266
| 22.400997
| 23.348719
| 23.312318
| 23.207679
| 23.47901
| 23.257235
| 23.032959
| 22.457007
| 21.519789
| 0.378346
| 0.397502
| 25.78032
| 28.360115
| 18.896024
| 23.207
| 22.206
| 21.857666
| 21.854334
| 55.262065
| 22.32
| 24.033333
| 34.824999
| 56.723462
| 16.820331
| -65.175001
| 2,505,121,500
| 0.077172
| 23
| 16.617481
| 22.836167
| 0.585336
| 24.00684
| 21.665494
| 0.665952
| 22.797723
| 24.129627
| 21.465818
| 24.033333
| 20.799999
| 22.416666
| 23.500889
| 23.024445
| 22.765556
| 23.759777
| 24.236221
| 23.270266
| 22.798199
| 22.416666
| 22.035133
| 21.491933
| 20.799999
| 24.033333
| 1
| -0.029558
| 0
| 55,572,000
|
TSLA
| 2018-02-05T00:00:00
| 22.208668
| 22.964666
| 22.200001
| 22.531334
| 66,961,500
| 23.033067
| 22.891333
| 22.52728
| 21.9628
| 21.744569
| 22.25162
| 22.455043
| 22.919023
| 22.917273
| 22.898785
| 22.719502
| 22.633809
| 22.314258
| 22.230764
| 22.170149
| 21.484538
| 22.970521
| 22.994981
| 22.875227
| 22.381938
| 22.025226
| 22.017024
| 22.398647
| 22.954517
| 23.025336
| 23.035431
| 23.359266
| 23.309283
| 23.081196
| 22.535355
| 21.54269
| 0.285259
| 0.375054
| 24.432007
| 26.051929
| 22.687024
| 23.088667
| 22.206
| 21.7605
| 21.854334
| 45.576407
| 22.200001
| 24.033333
| 0.472745
| 31.12235
| -36.194126
| -99.527255
| 2,438,160,000
| 0.008391
| 22
| 16.621845
| 22.891333
| 0.449963
| 23.791259
| 21.991408
| 0.672
| 22.741622
| 24.085622
| 21.397622
| 24.033333
| 21.033333
| 22.533333
| 23.026889
| 22.590445
| 22.264222
| 23.353112
| 23.789556
| 23.325333
| 22.887333
| 22.533333
| 22.179333
| 21.675333
| 21.033333
| 24.033333
| 1
| -0.076596
| 0
| 66,961,500
|
TSLA
| 2018-02-06T00:00:00
| 22.264668
| 22.414667
| 21.566668
| 21.680668
| 76,326,000
| 22.9076
| 22.8832
| 22.5876
| 21.991293
| 21.721742
| 22.230113
| 22.4645
| 22.788152
| 22.798617
| 22.801228
| 22.678153
| 22.605414
| 22.312313
| 22.231656
| 22.172021
| 21.4923
| 22.830813
| 22.935299
| 22.855026
| 22.393776
| 22.038913
| 22.017282
| 22.396752
| 22.476305
| 22.64814
| 22.782043
| 23.186849
| 23.330797
| 23.111211
| 22.601978
| 21.562679
| 0.213543
| 0.342752
| 23.18364
| 23.743986
| 27.29358
| 22.772
| 22.206
| 21.7285
| 21.854334
| 40.849192
| 21.566668
| 24.033333
| 28.297311
| 21.198352
| -65.575462
| -71.702689
| 2,514,486,000
| -0.046674
| 23
| 16.626861
| 22.8832
| 0.460146
| 23.803492
| 21.962908
| 0.688524
| 22.696198
| 24.073245
| 21.31915
| 24.033333
| 21.566668
| 22.8
| 22.457778
| 21.95089
| 21.693113
| 22.715556
| 23.222444
| 23.4512
| 23.091067
| 22.8
| 22.508934
| 22.094534
| 21.566668
| 24.033333
| 0
| -0.016429
| 76,326,000
| 0
|
TSLA
| 2018-02-07T00:00:00
| 23
| 23.066668
| 22.377333
| 22.599333
| 104,538,000
| 22.901667
| 22.9209
| 22.652853
| 22.03056
| 21.715689
| 22.208353
| 22.476823
| 22.830522
| 22.835232
| 22.831809
| 22.707412
| 22.635767
| 22.339281
| 22.251876
| 22.188417
| 21.507302
| 22.847612
| 22.946422
| 22.886749
| 22.433333
| 22.072551
| 22.032528
| 22.402081
| 22.34347
| 22.480852
| 22.652185
| 23.041772
| 23.34511
| 23.138042
| 22.666263
| 21.582999
| 0.213582
| 0.316918
| 21.990916
| 28.50717
| 25.03471
| 22.772
| 22.206
| 21.7285
| 21.854334
| 50.267055
| 21.566668
| 24.033333
| 58.108105
| 28.959387
| -9.341494
| -41.891895
| 2,619,024,000
| -0.001668
| 24
| 16.63461
| 22.9209
| 0.435415
| 23.791731
| 22.050069
| 0.705047
| 22.725131
| 24.135226
| 21.315036
| 24.033333
| 21.566668
| 22.8
| 22.082001
| 21.749334
| 21.234001
| 22.597334
| 22.93
| 23.4512
| 23.091067
| 22.8
| 22.508934
| 22.094534
| 21.566668
| 24.033333
| 0
| 0.035095
| 104,538,000
| 0
|
TSLA
| 2018-02-08T00:00:00
| 21.015333
| 23.241333
| 20.973333
| 22.887333
| 154,719,000
| 22.752267
| 22.855667
| 22.647467
| 22.028453
| 21.689138
| 22.1653
| 22.477303
| 22.467484
| 22.504341
| 22.552351
| 22.553587
| 22.511118
| 22.287361
| 22.219335
| 22.165187
| 21.502407
| 22.504643
| 22.76494
| 22.760786
| 22.39352
| 22.054121
| 22.008904
| 22.387539
| 21.909546
| 22.044718
| 22.276841
| 22.784088
| 23.296508
| 23.127517
| 22.707126
| 21.595881
| 0.052857
| 0.264105
| 21.673254
| 22.768424
| 32.456974
| 22.475333
| 22.206
| 21.641167
| 21.854334
| 33.406458
| 20.973333
| 24.033333
| 1.372543
| 29.25932
| -91.008618
| -98.627457
| 2,464,305,000
| -0.1025
| 23
| 16.64248
| 22.855667
| 0.597677
| 24.051021
| 21.660312
| 0.829
| 22.562293
| 24.220293
| 20.904294
| 24.033333
| 20.973333
| 22.503333
| 22.814667
| 22.562666
| 22.125332
| 23.252001
| 23.504002
| 23.311173
| 22.864413
| 22.503333
| 22.142253
| 21.628173
| 20.973333
| 24.033333
| 1
| -0.021027
| 0
| 154,719,000
|
TSLA
| 2018-02-09T00:00:00
| 20.694668
| 21.398666
| 19.650667
| 21.328667
| 194,005,500
| 22.536067
| 22.7639
| 22.636267
| 22.018947
| 21.665493
| 22.11558
| 22.477387
| 22.112921
| 22.17531
| 22.266554
| 22.384594
| 22.371391
| 22.224903
| 22.179212
| 22.136068
| 21.49437
| 22.130534
| 22.55913
| 22.61057
| 22.341215
| 22.02795
| 21.979782
| 22.369801
| 21.290477
| 21.44811
| 21.719796
| 22.440303
| 23.186464
| 23.08092
| 22.723248
| 21.600889
| -0.09925
| 0.191434
| 22.475474
| 19.508743
| 38.643275
| 21.814
| 21.842
| 21.512
| 21.659333
| 30.971335
| 19.650667
| 24.033333
| 23.821133
| 27.767261
| -160.614638
| -76.178867
| 2,270,299,500
| -0.065934
| 22
| 16.651587
| 22.7639
| 0.767174
| 24.298249
| 21.229551
| 0.912762
| 22.384424
| 24.209948
| 20.558901
| 24.033333
| 19.650667
| 21.842
| 21.743333
| 20.245333
| 19.475334
| 22.513333
| 24.011333
| 22.999024
| 22.359155
| 21.842
| 21.324845
| 20.588558
| 19.650667
| 24.033333
| 1
| -0.068907
| 0
| 194,005,500
|
TSLA
| 2018-02-12T00:00:00
| 21.048668
| 21.205334
| 20.416668
| 21.075333
| 93,417,000
| 22.310734
| 22.6956
| 22.634
| 22.029867
| 21.646284
| 22.076
| 22.479753
| 21.90007
| 21.970466
| 22.079187
| 22.263146
| 22.269643
| 22.178776
| 22.149461
| 22.114535
| 21.489935
| 21.860098
| 22.395775
| 22.488447
| 22.303165
| 22.011718
| 21.958655
| 22.355585
| 20.761815
| 20.958956
| 21.203447
| 22.081906
| 23.039398
| 23.011646
| 22.721237
| 21.600394
| -0.189051
| 0.115337
| 23.220392
| 18.239918
| 36.129965
| 21.814
| 21.842
| 21.447667
| 21.572667
| 33.48191
| 19.650667
| 23.977333
| 32.311271
| 19.168316
| -124.629437
| -67.688729
| 2,363,716,500
| -0.024777
| 23
| 16.65634
| 22.6956
| 0.855611
| 24.406822
| 20.984378
| 0.923857
| 22.257209
| 24.104923
| 20.409496
| 24.033333
| 19.650667
| 21.842
| 20.581334
| 19.764001
| 18.833335
| 21.512
| 22.329333
| 22.999024
| 22.359155
| 21.842
| 21.324845
| 20.588558
| 19.650667
| 24.033333
| 0
| -0.009499
| 0
| 93,417,000
|
TSLA
| 2018-02-13T00:00:00
| 21.577333
| 21.612667
| 20.834
| 21.001333
| 68,403,000
| 22.163
| 22.640933
| 22.6
| 22.049613
| 21.644347
| 22.0425
| 22.48295
| 21.835523
| 21.898987
| 22.001978
| 22.2008
| 22.216388
| 22.15519
| 22.134405
| 22.103898
| 21.490805
| 21.726752
| 22.289273
| 22.407165
| 22.285418
| 22.009904
| 21.948781
| 22.346606
| 20.667976
| 20.817637
| 20.957291
| 21.766833
| 22.881363
| 22.935847
| 22.709353
| 21.597311
| -0.215081
| 0.049254
| 23.319871
| 20.443704
| 33.793048
| 21.814
| 21.842
| 21.400667
| 21.419333
| 40.181957
| 19.650667
| 23.977333
| 44.530045
| 33.55415
| -87.474899
| -55.469955
| 2,432,119,500
| 0.007672
| 24
| 16.660232
| 22.640933
| 0.891464
| 24.423862
| 20.858005
| 0.926
| 22.192459
| 24.044459
| 20.34046
| 24.033333
| 19.650667
| 21.842
| 20.890223
| 20.575113
| 20.101557
| 21.363778
| 21.678889
| 22.999024
| 22.359155
| 21.842
| 21.324845
| 20.588558
| 19.650667
| 24.033333
| 0
| 0.041342
| 68,403,000
| 0
|
TSLA
| 2018-02-14T00:00:00
| 21.487333
| 21.744667
| 21.234667
| 21.389334
| 59,260,500
| 21.949667
| 22.5581
| 22.569653
| 22.070653
| 21.640916
| 22.013053
| 22.482777
| 21.765885
| 21.824141
| 21.922802
| 22.135939
| 22.160307
| 22.129
| 22.117377
| 22.091689
| 21.49077
| 21.603904
| 22.179407
| 22.321576
| 22.263368
| 22.005772
| 21.937787
| 22.336699
| 20.91485
| 20.881664
| 20.897502
| 21.494855
| 22.717896
| 22.856034
| 22.688285
| 21.591784
| -0.240204
| -0.008638
| 23.222587
| 20.681001
| 32.318594
| 21.557
| 21.842
| 21.502334
| 21.335667
| 42.789955
| 19.650667
| 23.977333
| 42.449918
| 39.763744
| -73.00603
| -57.550082
| 2,372,859,000
| -0.029019
| 23
| 16.663537
| 22.5581
| 0.918808
| 24.395716
| 20.720484
| 0.901476
| 22.125305
| 23.928256
| 20.322353
| 24.033333
| 19.650667
| 21.842
| 21.341333
| 21.07
| 20.562666
| 21.848667
| 22.120001
| 22.999024
| 22.359155
| 21.842
| 21.324845
| 20.588558
| 19.650667
| 24.033333
| 1
| -0.015396
| 59,260,500
| 0
|
TSLA
| 2018-02-15T00:00:00
| 22.271334
| 22.274668
| 21.493334
| 21.633333
| 88,693,500
| 21.848467
| 22.5231
| 22.567707
| 22.109147
| 21.652649
| 22.001707
| 22.487837
| 21.866975
| 21.905449
| 21.976422
| 22.148248
| 22.168848
| 22.134581
| 22.121428
| 22.095246
| 21.498537
| 21.662388
| 22.152096
| 22.298628
| 22.271238
| 22.022362
| 21.942902
| 22.334595
| 21.477447
| 21.285921
| 21.073515
| 21.350464
| 22.576298
| 22.789162
| 22.668705
| 21.587248
| -0.194608
| -0.045832
| 22.397352
| 23.835093
| 30.132764
| 21.446
| 21.842
| 21.532
| 21.335667
| 46.110226
| 19.650667
| 23.977333
| 60.570115
| 49.183359
| -35.681212
| -39.429885
| 2,461,552,500
| 0.060214
| 24
| 16.669279
| 22.5231
| 0.915565
| 24.354231
| 20.69197
| 0.918238
| 22.139212
| 23.975688
| 20.302736
| 24.033333
| 19.650667
| 21.842
| 21.488889
| 21.233111
| 20.978889
| 21.743111
| 21.998889
| 22.999024
| 22.359155
| 21.842
| 21.324845
| 20.588558
| 19.650667
| 24.033333
| 0
| 0.036171
| 88,693,500
| 0
|
TSLA
| 2018-02-16T00:00:00
| 22.365999
| 22.874666
| 22.109333
| 22.166668
| 84,639,000
| 21.7934
| 22.474667
| 22.561147
| 22.151533
| 21.666347
| 21.995373
| 22.495993
| 21.96678
| 21.989185
| 22.036357
| 22.168043
| 22.184013
| 22.143656
| 22.127864
| 22.100607
| 21.507168
| 21.756485
| 22.137134
| 22.283112
| 22.28131
| 22.041134
| 21.950115
| 22.333383
| 22.046491
| 21.804726
| 21.381702
| 21.312584
| 22.459792
| 22.73634
| 22.652524
| 21.584195
| -0.149115
| -0.066488
| 20.887198
| 27.442714
| 28.140393
| 21.446
| 21.842
| 21.532
| 21.335667
| 43.475826
| 19.650667
| 23.977333
| 62.758071
| 55.259368
| -2.977069
| -37.241929
| 2,546,191,500
| 0.008519
| 25
| 16.674839
| 22.474667
| 0.895781
| 24.266229
| 20.683104
| 0.913048
| 22.160811
| 23.986906
| 20.334716
| 24.033333
| 19.650667
| 21.842
| 22.013112
| 21.751556
| 21.231778
| 22.53289
| 22.794446
| 22.999024
| 22.359155
| 21.842
| 21.324845
| 20.588558
| 19.650667
| 24.033333
| 0
| 0.080079
| 84,639,000
| 0
|
TSLA
| 2018-02-20T00:00:00
| 22.318001
| 22.722668
| 22.1
| 22.298
| 60,141,000
| 21.804334
| 22.4187
| 22.55728
| 22.180213
| 21.669227
| 21.988387
| 22.509097
| 22.037024
| 22.04897
| 22.079687
| 22.181676
| 22.19432
| 22.150494
| 22.132868
| 22.104912
| 21.515236
| 21.851867
| 22.122213
| 22.264408
| 22.287839
| 22.058283
| 21.956504
| 22.331612
| 22.436207
| 22.239314
| 21.763704
| 21.349607
| 22.369989
| 22.695733
| 22.639596
| 21.582627
| -0.115602
| -0.076311
| 19.495914
| 25.939951
| 26.681501
| 21.446
| 21.842
| 21.632167
| 21.335667
| 44.71848
| 19.650667
| 23.977333
| 61.648708
| 61.658965
| -4.273662
| -38.351292
| 2,486,050,500
| 0.022614
| 24
| 16.67875
| 22.4187
| 0.866974
| 24.152648
| 20.684752
| 0.922476
| 22.175781
| 24.020733
| 20.330829
| 24.033333
| 19.650667
| 21.842
| 22.449999
| 22.025333
| 21.684666
| 22.790666
| 23.215333
| 22.999024
| 22.359155
| 21.842
| 21.324845
| 20.588558
| 19.650667
| 24.033333
| 1
| 0.01722
| 60,141,000
| 0
|
TSLA
| 2018-02-21T00:00:00
| 22.219999
| 22.646
| 22.211332
| 22.402
| 48,294,000
| 21.799867
| 22.353734
| 22.539253
| 22.209627
| 21.680089
| 21.983273
| 22.517413
| 22.073619
| 22.080066
| 22.101274
| 22.18516
| 22.196295
| 22.153219
| 22.135161
| 22.107191
| 21.522249
| 21.927443
| 22.103289
| 22.238464
| 22.289399
| 22.072777
| 21.96109
| 22.328735
| 22.581313
| 22.457813
| 22.088742
| 21.431734
| 22.298504
| 22.666047
| 22.628722
| 21.582302
| -0.095846
| -0.080218
| 18.204007
| 24.914304
| 25.626533
| 21.446
| 21.842
| 21.632167
| 21.335667
| 39.235565
| 19.650667
| 23.977333
| 59.38365
| 61.263476
| -0.821588
| -40.61635
| 2,437,756,500
| 0.025835
| 23
| 16.681832
| 22.353734
| 0.827962
| 24.009658
| 20.697809
| 0.901143
| 22.179993
| 23.982278
| 20.377707
| 23.977333
| 19.650667
| 21.814
| 22.380223
| 22.037778
| 21.757556
| 22.660446
| 23.00289
| 22.95624
| 22.324547
| 21.814
| 21.303454
| 20.576574
| 19.650667
| 23.977333
| 1
| -0.03661
| 0
| 48,294,000
|
TSLA
| 2018-02-22T00:00:00
| 23.077999
| 23.162666
| 22.316668
| 22.368668
| 104,547,000
| 21.807667
| 22.354667
| 22.536613
| 22.251013
| 21.721787
| 21.987653
| 22.530407
| 22.274495
| 22.261509
| 22.251539
| 22.266327
| 22.264119
| 22.189485
| 22.159972
| 22.126415
| 21.537729
| 22.15983
| 22.172267
| 22.279906
| 22.323453
| 22.109564
| 21.982768
| 22.334313
| 22.785175
| 22.726781
| 22.46773
| 21.61054
| 22.263956
| 22.658547
| 22.629064
| 21.586927
| -0.010831
| -0.066341
| 17.462425
| 27.441558
| 23.460104
| 21.406667
| 21.842
| 21.73
| 21.335667
| 48.538896
| 19.650667
| 23.463333
| 89.893318
| 70.308559
| 47.079121
| -10.106682
| 2,542,303,500
| 0.100424
| 24
| 16.689524
| 22.354667
| 0.828809
| 24.012286
| 20.697048
| 0.915952
| 22.265517
| 24.097422
| 20.433612
| 23.977333
| 19.650667
| 21.814
| 22.359111
| 22.072221
| 21.924443
| 22.506889
| 22.793778
| 22.95624
| 22.324547
| 21.814
| 21.303454
| 20.576574
| 19.650667
| 23.977333
| 0
| 0.017548
| 104,547,000
| 0
|
TSLA
| 2018-02-23T00:00:00
| 23.469999
| 23.666
| 23.139999
| 23.188667
| 87,261,000
| 22.053133
| 22.4027
| 22.55656
| 22.281867
| 21.76264
| 21.994953
| 22.54067
| 22.513596
| 22.481234
| 22.438994
| 22.375752
| 22.356879
| 22.239701
| 22.194447
| 22.153021
| 21.556956
| 22.462072
| 22.278489
| 22.351705
| 22.371256
| 22.15557
| 22.012122
| 22.343662
| 23.131575
| 23.059483
| 22.886568
| 21.875094
| 22.268977
| 22.673739
| 22.644543
| 21.597981
| 0.087171
| -0.035638
| 17.347787
| 30.566848
| 22.199434
| 22.041334
| 21.842
| 21.822667
| 21.387667
| 53.923225
| 19.650667
| 23.666
| 95.118685
| 81.465218
| 94.412081
| -4.881315
| 2,629,564,500
| 0.161798
| 25
| 16.696324
| 22.4027
| 0.86528
| 24.13326
| 20.67214
| 0.903476
| 22.38023
| 24.187182
| 20.573277
| 23.977333
| 19.650667
| 21.814
| 22.852444
| 22.542222
| 22.006446
| 23.388221
| 23.698443
| 22.95624
| 22.324547
| 21.814
| 21.303454
| 20.576574
| 19.650667
| 23.977333
| 0
| 0.063765
| 87,261,000
| 0
|
TSLA
| 2018-02-26T00:00:00
| 23.827999
| 23.933332
| 23.490667
| 23.566668
| 65,100,000
| 22.366467
| 22.451267
| 22.576293
| 22.30372
| 21.811209
| 22.005547
| 22.551403
| 22.776476
| 22.7261
| 22.652687
| 22.507774
| 22.470042
| 22.301988
| 22.237435
| 22.186189
| 21.579553
| 22.784775
| 22.414232
| 22.449508
| 22.431889
| 22.209921
| 22.048419
| 22.356471
| 23.604201
| 23.469423
| 23.337071
| 22.220035
| 22.314768
| 22.711315
| 22.676339
| 21.616578
| 0.191517
| 0.009793
| 17.526786
| 31.750072
| 21.231274
| 22.383666
| 21.842
| 22.038001
| 21.497667
| 62.080964
| 19.650667
| 23.933332
| 97.540473
| 94.184159
| 112.665373
| -2.459527
| 2,694,664,500
| 0.153262
| 26
| 16.701655
| 22.451267
| 0.917769
| 24.286805
| 20.615729
| 0.881953
| 22.518112
| 24.282018
| 20.754207
| 23.977333
| 19.650667
| 21.814
| 23.425333
| 23.184666
| 22.899332
| 23.710667
| 23.951334
| 22.95624
| 22.324547
| 21.814
| 21.303454
| 20.576574
| 19.650667
| 23.977333
| 0
| 0.102962
| 65,100,000
| 0
|
TSLA
| 2018-02-27T00:00:00
| 23.399332
| 23.999332
| 23.334
| 23.75
| 71,961,000
| 22.601533
| 22.456133
| 22.574773
| 22.319667
| 21.851155
| 22.007447
| 22.5607
| 22.901048
| 22.848506
| 22.767556
| 22.588825
| 22.541526
| 22.345021
| 22.268011
| 22.210211
| 21.59766
| 22.972569
| 22.504524
| 22.512818
| 22.474854
| 22.251714
| 22.076019
| 22.364909
| 23.866619
| 23.722488
| 23.633021
| 22.581941
| 22.378354
| 22.758037
| 22.716691
| 21.64041
| 0.236892
| 0.055213
| 17.443856
| 29.744051
| 21.377603
| 22.617
| 21.842
| 22.096334
| 21.581
| 58.019212
| 19.650667
| 23.999332
| 86.202654
| 92.953937
| 93.210663
| -13.797346
| 2,622,703,500
| 0.086511
| 25
| 16.707185
| 22.456133
| 0.922762
| 24.301657
| 20.610609
| 0.868905
| 22.602038
| 24.339848
| 20.864228
| 23.999332
| 19.650667
| 21.825
| 23.750666
| 23.568
| 23.308001
| 24.010665
| 24.193331
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 1
| 0.035961
| 0
| 71,961,000
|
TSLA
| 2018-02-28T00:00:00
| 22.870667
| 23.682667
| 22.814667
| 23.504667
| 91,045,500
| 22.730866
| 22.446933
| 22.548827
| 22.32656
| 21.885529
| 21.99948
| 22.566783
| 22.894971
| 22.852535
| 22.783419
| 22.614447
| 22.566844
| 22.365634
| 22.283871
| 22.22329
| 21.610327
| 23.021502
| 22.544003
| 22.535579
| 22.496462
| 22.278543
| 22.093113
| 22.367993
| 23.716214
| 23.691136
| 23.694409
| 22.885139
| 22.439891
| 22.799938
| 22.757683
| 21.666967
| 0.22757
| 0.089684
| 16.584594
| 27.318998
| 24.512732
| 22.746333
| 21.842
| 22.479001
| 21.804333
| 49.058434
| 19.650667
| 23.999332
| 74.045693
| 85.929607
| 54.431623
| -25.954307
| 2,531,658,000
| 0.031647
| 24
| 16.713617
| 22.446933
| 0.917382
| 24.281697
| 20.612169
| 0.873619
| 22.627622
| 24.37486
| 20.880383
| 23.999332
| 19.650667
| 21.825
| 23.577555
| 23.155777
| 22.912222
| 23.82111
| 24.242887
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 1
| -0.021505
| 0
| 91,045,500
|
TSLA
| 2018-03-01T00:00:00
| 22.062
| 23.244667
| 22.004667
| 23.000668
| 103,284,000
| 22.788333
| 22.369
| 22.508933
| 22.309867
| 21.910364
| 21.983213
| 22.5718
| 22.728377
| 22.708802
| 22.672432
| 22.564224
| 22.52801
| 22.353727
| 22.278032
| 22.220096
| 21.614821
| 22.89989
| 22.507343
| 22.498131
| 22.486087
| 22.283187
| 22.094351
| 22.36297
| 23.105548
| 23.255236
| 23.449541
| 23.045906
| 22.474948
| 22.821386
| 22.789627
| 21.693045
| 0.153164
| 0.10238
| 16.041051
| 24.274237
| 29.061074
| 23.002
| 21.825
| 22.611333
| 21.893332
| 59.194202
| 19.650667
| 23.999332
| 55.449959
| 71.899435
| 1.952266
| -44.550041
| 2,428,374,000
| -0.057606
| 23
| 16.719941
| 22.369
| 0.877774
| 24.124548
| 20.613452
| 0.800191
| 22.573753
| 24.174134
| 20.973372
| 23.999332
| 19.650667
| 21.825
| 23.122667
| 22.562667
| 22.254667
| 23.430667
| 23.990667
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 1
| -0.070531
| 0
| 103,284,000
|
TSLA
| 2018-03-02T00:00:00
| 22.341333
| 22.348
| 21.531334
| 21.798668
| 76,392,000
| 22.795333
| 22.3219
| 22.502213
| 22.304867
| 21.938924
| 21.968707
| 22.577837
| 22.650968
| 22.641989
| 22.621493
| 22.543962
| 22.51365
| 22.353241
| 22.279698
| 22.222496
| 21.62205
| 22.818618
| 22.504708
| 22.485239
| 22.487321
| 22.294528
| 22.101442
| 22.360677
| 22.494062
| 22.74861
| 23.114813
| 23.104384
| 22.493636
| 22.828477
| 22.815479
| 21.719459
| 0.115406
| 0.104985
| 16.050666
| 22.495957
| 31.178095
| 22.765333
| 21.825
| 22.665667
| 21.893332
| 64.570551
| 20.416668
| 23.999332
| 53.721621
| 61.072424
| -24.41746
| -46.278379
| 2,504,766,000
| 0.017515
| 24
| 16.724853
| 22.3219
| 0.850995
| 24.02389
| 20.61991
| 0.733667
| 22.551618
| 24.018951
| 21.084284
| 23.999332
| 19.650667
| 21.825
| 22.437112
| 21.629556
| 21.197112
| 22.869556
| 23.677111
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 0
| -0.012095
| 76,392,000
| 0
|
TSLA
| 2018-03-05T00:00:00
| 22.223333
| 22.516666
| 21.952667
| 22.159332
| 57,357,000
| 22.781066
| 22.287233
| 22.47688
| 22.307867
| 21.95488
| 21.962313
| 22.586917
| 22.565441
| 22.56587
| 22.560238
| 22.514814
| 22.491318
| 22.348147
| 22.278214
| 22.222513
| 21.628033
| 22.714618
| 22.49532
| 22.463787
| 22.484123
| 22.302013
| 22.106484
| 22.357149
| 22.074919
| 22.307155
| 22.749886
| 23.075303
| 22.49184
| 22.820315
| 22.834276
| 21.745283
| 0.075095
| 0.099007
| 15.815106
| 22.878804
| 29.567142
| 22.765333
| 21.825
| 22.6725
| 21.893332
| 60.847077
| 20.834
| 23.999332
| 43.892185
| 51.021255
| -6.639834
| -56.107815
| 2,447,409,000
| 0.029903
| 23
| 16.728458
| 22.287233
| 0.839536
| 23.966305
| 20.608162
| 0.717619
| 22.520353
| 23.955591
| 21.085114
| 23.999332
| 19.650667
| 21.825
| 22.073556
| 21.799112
| 21.25689
| 22.615777
| 22.890221
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 1
| -0.062072
| 57,357,000
| 0
|
TSLA
| 2018-03-06T00:00:00
| 21.879999
| 22.424667
| 21.802
| 22.25
| 64,285,500
| 22.737266
| 22.2708
| 22.42
| 22.306827
| 21.972213
| 21.944053
| 22.591963
| 22.428353
| 22.441166
| 22.455586
| 22.457103
| 22.444294
| 22.329788
| 22.267735
| 22.215731
| 21.63054
| 22.550787
| 22.456536
| 22.417873
| 22.467344
| 22.300042
| 22.104854
| 22.350115
| 21.818743
| 21.966556
| 22.367828
| 22.962526
| 22.463885
| 22.79186
| 22.842735
| 21.768809
| 0.015269
| 0.08226
| 15.768135
| 21.554656
| 29.25634
| 22.765333
| 21.825
| 22.691333
| 21.987
| 52.893923
| 21.234667
| 23.999332
| 23.342148
| 40.318651
| -22.842646
| -76.657852
| 2,383,123,500
| 0.039793
| 22
| 16.732241
| 22.2708
| 0.844357
| 23.959515
| 20.582085
| 0.706476
| 22.459367
| 23.872319
| 21.046414
| 23.999332
| 19.650667
| 21.825
| 22.230889
| 21.945112
| 21.66689
| 22.509111
| 22.794888
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 1
| -0.104492
| 0
| 64,285,500
|
TSLA
| 2018-03-07T00:00:00
| 22.153334
| 22.166668
| 21.449333
| 21.695999
| 75,109,500
| 22.7306
| 22.265233
| 22.383947
| 22.30768
| 21.99088
| 21.929187
| 22.59912
| 22.373349
| 22.388833
| 22.409086
| 22.429488
| 22.421912
| 22.322868
| 22.264725
| 22.214495
| 21.635742
| 22.444618
| 22.445349
| 22.39736
| 22.461325
| 22.304809
| 22.108998
| 22.345751
| 21.786553
| 21.820251
| 22.070181
| 22.824941
| 22.425884
| 22.751679
| 22.844423
| 21.791083
| -0.009974
| 0.063813
| 16.118208
| 20.110616
| 30.590007
| 22.724333
| 21.825
| 22.7065
| 21.987
| 56.152239
| 21.449333
| 23.999332
| 27.60787
| 31.614068
| -33.593964
| -72.39213
| 2,458,233,000
| 0.052942
| 23
| 16.736888
| 22.265233
| 0.844767
| 23.954767
| 20.5757
| 0.721286
| 22.430221
| 23.872793
| 20.987649
| 23.999332
| 19.650667
| 21.825
| 22.035556
| 21.646444
| 21.412888
| 22.269111
| 22.658223
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 0
| -0.040239
| 75,109,500
| 0
|
TSLA
| 2018-03-08T00:00:00
| 21.940001
| 22.219999
| 21.751333
| 22.190666
| 53,493,000
| 22.6168
| 22.212233
| 22.31672
| 22.31288
| 22.005636
| 21.911467
| 22.60537
| 22.286679
| 22.307227
| 22.336919
| 22.384989
| 22.384842
| 22.307854
| 22.256179
| 22.209059
| 21.63877
| 22.300873
| 22.414374
| 22.36321
| 22.446906
| 22.30347
| 22.109213
| 22.339193
| 21.793664
| 21.785975
| 21.859688
| 22.666207
| 22.379189
| 22.69985
| 22.837265
| 21.811114
| -0.046655
| 0.041719
| 16.353042
| 19.717577
| 29.212986
| 22.724333
| 21.825
| 22.7065
| 22.016666
| 46.57855
| 21.449333
| 23.999332
| 19.241862
| 23.397293
| -24.772066
| -80.758138
| 2,404,740,000
| -0.001155
| 22
| 16.740062
| 22.212233
| 0.829353
| 23.870939
| 20.553527
| 0.698524
| 22.383533
| 23.780581
| 20.986485
| 23.999332
| 19.650667
| 21.825
| 21.923112
| 21.679555
| 21.205777
| 22.39689
| 22.640446
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 1
| -0.085101
| 0
| 53,493,000
|
TSLA
| 2018-03-09T00:00:00
| 21.811333
| 21.899332
| 21.491333
| 21.606667
| 82,602,000
| 22.450933
| 22.252033
| 22.25784
| 22.326053
| 22.016409
| 21.892533
| 22.61314
| 22.19161
| 22.217065
| 22.256059
| 22.332838
| 22.340726
| 22.288382
| 22.244473
| 22.201184
| 21.640487
| 22.154424
| 22.376193
| 22.324334
| 22.427238
| 22.298356
| 22.10723
| 22.331292
| 21.7888
| 21.769816
| 21.728173
| 22.48392
| 22.327661
| 22.639
| 22.821126
| 21.828546
| -0.085126
| 0.01635
| 16.871028
| 18.843079
| 30.48748
| 22.724333
| 21.825
| 22.7065
| 22.016666
| 44.312281
| 21.449333
| 23.999332
| 14.196064
| 20.348599
| -49.411267
| -85.803936
| 2,322,138,000
| 0.119067
| 21
| 16.744835
| 22.252033
| 0.786905
| 23.825843
| 20.678223
| 0.675905
| 22.329038
| 23.680848
| 20.977228
| 23.999332
| 19.650667
| 21.825
| 21.970444
| 21.720889
| 21.501778
| 22.189555
| 22.43911
| 22.973047
| 22.338142
| 21.825
| 21.311857
| 20.581282
| 19.650667
| 23.999332
| 1
| -0.123033
| 82,602,000
| 0
|
TSLA
| 2018-03-12T00:00:00
| 23.034
| 23.147333
| 21.766666
| 21.907333
| 123,960,000
| 22.371533
| 22.369
| 22.262533
| 22.371213
| 22.049093
| 21.88914
| 22.624903
| 22.360088
| 22.365598
| 22.375742
| 22.39658
| 22.394055
| 22.317622
| 22.26525
| 22.217675
| 21.654353
| 22.260436
| 22.450666
| 22.384039
| 22.455
| 22.325135
| 22.129833
| 22.335479
| 22.131415
| 22.046547
| 21.88193
| 22.384139
| 22.311662
| 22.594817
| 22.810666
| 21.848434
| -0.016762
| 0.009728
| 15.853168
| 28.011547
| 26.58069
| 22.566
| 21.825
| 22.7065
| 22.016666
| 55.916696
| 21.449333
| 23.999332
| 62.143831
| 31.860585
| 36.325692
| -37.856169
| 2,446,098,000
| 0.166662
| 22
| 16.753706
| 22.369
| 0.713687
| 23.796374
| 20.941626
| 0.730048
| 22.396177
| 23.856273
| 20.936081
| 23.999332
| 20.416668
| 22.208
| 21.733999
| 21.568666
| 21.326
| 21.976665
| 22.141998
| 23.153824
| 22.630755
| 22.208
| 21.785246
| 21.183358
| 20.416668
| 23.999332
| 0
| -0.054849
| 123,960,000
| 0
|
TSLA
| 2018-03-13T00:00:00
| 22.789333
| 23.147333
| 21.766666
| 21.907333
| 89,487,000
| 22.310533
| 22.456033
| 22.28576
| 22.40652
| 22.070453
| 21.879867
| 22.63324
| 22.445937
| 22.442641
| 22.439372
| 22.432285
| 22.424461
| 22.336121
| 22.279041
| 22.228995
| 21.665646
| 22.3364
| 22.490698
| 22.424562
| 22.471397
| 22.344615
| 22.147659
| 22.337116
| 22.533077
| 22.402673
| 22.141409
| 22.336204
| 22.318864
| 22.56284
| 22.803567
| 21.869592
| 0.017472
| 0.011277
| 14.908013
| 24.614687
| 23.357345
| 22.347
| 21.825
| 22.7065
| 22.016666
| 54.593377
| 21.449333
| 23.999332
| 52.549041
| 42.962978
| 20.135751
| -47.450959
| 2,356,611,000
| 0.158582
| 21
| 16.759846
| 22.456033
| 0.647243
| 23.750519
| 21.161547
| 0.797619
| 22.43362
| 24.028859
| 20.838382
| 23.999332
| 20.834
| 22.416666
| 22.649333
| 22.151333
| 21.268667
| 23.532
| 24.03
| 23.252314
| 22.790175
| 22.416666
| 22.043157
| 21.511381
| 20.834
| 23.999332
| 1
| -0.096278
| 89,487,000
| 0
|
TSLA
| 2018-03-14T00:00:00
| 21.775333
| 22.653999
| 21.595333
| 22.450666
| 119,511,000
| 22.201
| 22.465933
| 22.266187
| 22.426893
| 22.082924
| 21.857853
| 22.633737
| 22.311816
| 22.321312
| 22.337212
| 22.372562
| 22.374528
| 22.314129
| 22.265786
| 22.220012
| 21.666737
| 22.239091
| 22.42587
| 22.385298
| 22.446645
| 22.336849
| 22.145589
| 22.328579
| 22.565993
| 22.471982
| 22.237375
| 22.253183
| 22.316388
| 22.523691
| 22.789272
| 21.887863
| -0.036794
| 0.001663
| 13.895476
| 22.116851
| 22.443254
| 22.298333
| 21.825
| 22.647334
| 22.016666
| 39.748176
| 21.449333
| 23.999332
| 12.784326
| 42.492399
| -66.052597
| -87.215674
| 2,237,100,000
| 0.065723
| 20
| 16.76665
| 22.465933
| 0.634484
| 23.734901
| 21.196966
| 0.815572
| 22.370926
| 24.002069
| 20.739783
| 23.999332
| 21.234667
| 22.617
| 22.567778
| 21.988222
| 21.187111
| 23.368889
| 23.948444
| 23.346871
| 22.94323
| 22.617
| 22.290769
| 21.826305
| 21.234667
| 23.999332
| 1
| -0.131218
| 0
| 119,511,000
|
TSLA
| 2018-03-15T00:00:00
| 21.706667
| 22.190001
| 21.406668
| 21.958668
| 98,472,000
| 22.165467
| 22.4769
| 22.214453
| 22.433653
| 22.091858
| 21.84038
| 22.63057
| 22.190787
| 22.209559
| 22.240205
| 22.312026
| 22.323154
| 22.290307
| 22.251072
| 22.209846
| 21.667135
| 22.149212
| 22.353559
| 22.342258
| 22.418401
| 22.326947
| 22.142595
| 22.319355
| 22.281501
| 22.291705
| 22.17237
| 22.150394
| 22.303721
| 22.478147
| 22.768017
| 21.90341
| -0.084368
| -0.015543
| 13.219786
| 20.637239
| 22.553083
| 22.277
| 21.825
| 22.489
| 22.016666
| 35.378677
| 21.406668
| 23.999332
| 11.571077
| 25.634815
| -108.655138
| -88.428923
| 2,138,628,000
| 0.050481
| 19
| 16.772166
| 22.4769
| 0.61837
| 23.71364
| 21.24016
| 0.829524
| 22.307664
| 23.966711
| 20.648616
| 23.999332
| 21.406668
| 22.703
| 22.008222
| 21.362445
| 20.949556
| 22.421111
| 23.066888
| 23.387464
| 23.008935
| 22.703
| 22.397066
| 21.961498
| 21.406668
| 23.999332
| 1
| -0.160436
| 0
| 98,472,000
|
TSLA
| 2018-03-16T00:00:00
| 21.423332
| 21.826668
| 21.271334
| 21.528667
| 91,759,500
| 22.073667
| 22.4345
| 22.230773
| 22.43912
| 22.095893
| 21.824547
| 22.624017
| 22.037296
| 22.066608
| 22.114532
| 22.231236
| 22.253937
| 22.256308
| 22.22929
| 22.194272
| 21.664709
| 22.014279
| 22.253219
| 22.281403
| 22.37878
| 22.309355
| 22.134337
| 22.307342
| 21.787644
| 21.950134
| 21.984956
| 22.017285
| 22.274184
| 22.423094
| 22.737194
| 21.915639
| -0.143282
| -0.041091
| 12.783571
| 19.634392
| 22.641367
| 22.209333
| 21.825
| 22.489
| 22.016666
| 29.810826
| 21.271334
| 23.999332
| 5.571796
| 9.975733
| -138.467609
| -94.428204
| 2,046,868,500
| -0.028139
| 18
| 16.777001
| 22.4345
| 0.660822
| 23.756144
| 21.112855
| 0.836095
| 22.223442
| 23.895632
| 20.551251
| 23.999332
| 21.271334
| 22.635333
| 21.767778
| 21.345556
| 20.984446
| 22.128889
| 22.551111
| 23.355525
| 22.957237
| 22.635333
| 22.313429
| 21.855125
| 21.271334
| 23.999332
| 1
| -0.184615
| 0
| 91,759,500
|
TSLA
| 2018-03-19T00:00:00
| 20.903999
| 21.383333
| 20.644667
| 21.1
| 112,264,500
| 21.941733
| 22.3614
| 22.239146
| 22.437707
| 22.092347
| 21.808907
| 22.61508
| 21.810636
| 21.855225
| 21.928297
| 22.110578
| 22.150096
| 22.203276
| 22.194414
| 22.168722
| 21.65714
| 21.801612
| 22.107457
| 22.179343
| 22.318579
| 22.277989
| 22.116108
| 22.290228
| 21.233335
| 21.462143
| 21.67992
| 21.824848
| 22.214002
| 22.351218
| 22.692339
| 21.923185
| -0.229235
| -0.07872
| 13.19172
| 18.292154
| 26.595279
| 21.896
| 21.825
| 22.340667
| 22.016666
| 29.363783
| 20.644667
| 23.682667
| 8.536295
| 8.559723
| -179.190162
| -91.463705
| 1,934,604,000
| -0.030996
| 17
| 16.782242
| 22.3614
| 0.744379
| 23.850158
| 20.872642
| 0.84419
| 22.09778
| 23.786161
| 20.4094
| 23.999332
| 20.644667
| 22.322
| 21.507111
| 21.187555
| 20.951777
| 21.742889
| 22.062445
| 23.207631
| 22.71785
| 22.322
| 21.926149
| 21.362565
| 20.644667
| 23.999332
| 1
| -0.204365
| 0
| 112,264,500
|
TSLA
| 2018-03-20T00:00:00
| 20.703333
| 21.083332
| 20.584
| 20.991333
| 71,464,500
| 21.824067
| 22.280666
| 22.225333
| 22.429667
| 22.095022
| 21.791047
| 22.605313
| 21.589176
| 21.64579
| 21.739841
| 21.982647
| 22.038806
| 22.144455
| 22.155175
| 22.139704
| 21.647649
| 21.576448
| 21.949546
| 22.061204
| 22.250565
| 22.241436
| 22.094215
| 22.271205
| 20.766905
| 20.964473
| 21.291436
| 21.590555
| 22.120305
| 22.262405
| 22.632927
| 21.925955
| -0.309973
| -0.124971
| 13.644167
| 17.46751
| 25.944042
| 21.865666
| 22.208
| 21.828
| 21.842
| 31.048164
| 20.584
| 23.244667
| 4.485088
| 6.197726
| -169.394716
| -95.514912
| 1,863,139,500
| -0.04221
| 16
| 16.78541
| 22.280666
| 0.831766
| 23.944198
| 20.617135
| 0.817857
| 21.964976
| 23.60069
| 20.329262
| 23.999332
| 20.584
| 22.291666
| 20.977333
| 20.571333
| 20.238667
| 21.309999
| 21.716
| 23.193314
| 22.694675
| 22.291666
| 21.888657
| 21.314881
| 20.584
| 23.999332
| 1
| -0.22023
| 0
| 71,464,500
|
TSLA
| 2018-03-21T00:00:00
| 21.101999
| 21.496
| 20.679333
| 20.683332
| 89,376,000
| 21.718933
| 22.224766
| 22.20632
| 22.40316
| 22.101849
| 21.78484
| 22.59505
| 21.49174
| 21.546919
| 21.641711
| 21.902588
| 21.966744
| 22.103574
| 22.127459
| 22.119156
| 21.64222
| 21.445163
| 21.837292
| 21.974794
| 22.198499
| 22.215304
| 22.080571
| 22.256247
| 20.588283
| 20.709933
| 20.970647
| 21.378909
| 22.008903
| 22.16672
| 22.564752
| 21.926137
| -0.337894
| -0.167555
| 13.341968
| 19.899732
| 24.035528
| 21.865666
| 22.291666
| 21.828
| 21.842
| 40.957044
| 20.584
| 23.147333
| 20.208047
| 11.076477
| -116.913846
| -79.791953
| 1,952,515,500
| -0.012571
| 17
| 16.789766
| 22.224766
| 0.872622
| 23.970011
| 20.479522
| 0.787619
| 21.882788
| 23.458026
| 20.30755
| 23.999332
| 20.584
| 22.291666
| 20.790222
| 20.497111
| 20.290889
| 20.996443
| 21.289554
| 23.193314
| 22.694675
| 22.291666
| 21.888657
| 21.314881
| 20.584
| 23.999332
| 0
| -0.132693
| 89,376,000
| 0
|
TSLA
| 2018-03-22T00:00:00
| 20.606667
| 21.254667
| 20.545334
| 20.926001
| 74,097,000
| 21.5856
| 22.1012
| 22.171093
| 22.370373
| 22.104133
| 21.77346
| 22.580467
| 21.314726
| 21.375964
| 21.482474
| 21.784777
| 21.862123
| 22.044872
| 22.087439
| 22.089205
| 21.631916
| 21.242933
| 21.683187
| 21.851743
| 22.128048
| 22.175957
| 22.057241
| 22.236462
| 20.491839
| 20.547774
| 20.687812
| 21.157918
| 21.873661
| 22.057284
| 22.484241
| 21.921982
| -0.395432
| -0.213131
| 13.247289
| 18.618598
| 23.704314
| 21.846334
| 22.272333
| 21.828
| 21.842
| 34.298827
| 20.545334
| 23.147333
| 2.357138
| 9.016758
| -128.175112
| -97.642862
| 1,878,418,500
| -0.09812
| 16
| 16.792958
| 22.1012
| 0.919176
| 23.939551
| 20.262848
| 0.779952
| 21.761252
| 23.321157
| 20.201347
| 23.999332
| 20.545334
| 22.272333
| 21.092444
| 20.688888
| 20.275777
| 21.505555
| 21.909112
| 23.184189
| 22.679905
| 22.272333
| 21.864761
| 21.28449
| 20.545334
| 23.999332
| 1
| -0.157185
| 0
| 74,097,000
|
TSLA
| 2018-03-23T00:00:00
| 20.102667
| 20.75
| 20.030001
| 20.75
| 99,823,500
| 21.414733
| 21.932833
| 22.084346
| 22.326027
| 22.10088
| 21.760573
| 22.561097
| 21.072314
| 21.144455
| 21.270196
| 21.631858
| 21.72678
| 21.968707
| 22.035208
| 22.049868
| 21.616699
| 20.973309
| 21.492851
| 21.692634
| 22.039119
| 22.123287
| 22.024156
| 22.211807
| 20.317743
| 20.343151
| 20.398793
| 20.90396
| 21.709749
| 21.931331
| 22.388057
| 21.911951
| -0.476211
| -0.265747
| 13.827767
| 17.394475
| 26.851626
| 21.588667
| 22.014667
| 21.6995
| 21.842
| 32.05867
| 20.030001
| 23.147333
| 2.331037
| 8.298741
| -155.170919
| -97.668963
| 1,778,595,000
| -0.156963
| 15
| 16.796681
| 21.932833
| 0.962627
| 23.858087
| 20.007579
| 0.791095
| 21.603292
| 23.185482
| 20.021101
| 23.999332
| 20.030001
| 22.014667
| 20.802223
| 20.349778
| 20.092889
| 21.059111
| 21.511556
| 23.06257
| 22.483048
| 22.014667
| 21.546285
| 20.879438
| 20.030001
| 23.999332
| 1
| -0.17734
| 0
| 99,823,500
|
TSLA
| 2018-03-26T00:00:00
| 20.278667
| 20.506001
| 19.424
| 20.489332
| 125,628,000
| 21.1392
| 21.755367
| 22.000853
| 22.281
| 22.101307
| 21.749973
| 22.539157
| 20.913585
| 20.987039
| 21.117653
| 21.50884
| 21.615387
| 21.902431
| 21.988983
| 22.014795
| 21.603385
| 20.766751
| 21.335311
| 21.553735
| 21.95883
| 22.075334
| 21.994811
| 22.189097
| 20.15625
| 20.18481
| 20.167748
| 20.655067
| 21.531382
| 21.798544
| 22.280616
| 21.897307
| -0.520033
| -0.316604
| 15.033421
| 15.72163
| 29.655571
| 21.039
| 21.711666
| 21.644
| 21.842
| 36.057603
| 19.424
| 23.147333
| 22.954369
| 9.214181
| -154.658474
| -77.045631
| 1,904,223,000
| -0.129741
| 16
| 16.801604
| 21.755367
| 0.921129
| 23.597624
| 19.913109
| 0.823905
| 21.477137
| 23.124947
| 19.829327
| 23.999332
| 19.424
| 21.711666
| 20.294223
| 19.838445
| 19.574223
| 20.558444
| 21.014222
| 22.919554
| 22.251555
| 21.711666
| 21.171777
| 20.403121
| 19.424
| 23.999332
| 0
| -0.093686
| 0
| 125,628,000
|
TSLA
| 2018-03-27T00:00:00
| 18.612
| 20.284666
| 18.478666
| 20.266666
| 208,080,000
| 20.721466
| 21.516
| 21.852613
| 22.204947
| 22.071013
| 21.715073
| 22.51311
| 20.453268
| 20.555214
| 20.732168
| 21.245491
| 21.384357
| 21.773395
| 21.900115
| 21.947413
| 21.57362
| 20.30726
| 21.035943
| 21.293054
| 21.814948
| 21.98351
| 21.932673
| 22.15002
| 19.548595
| 19.695531
| 19.721558
| 20.293088
| 21.298554
| 21.633734
| 22.147739
| 21.871865
| -0.681393
| -0.389562
| 16.975848
| 13.404412
| 32.999637
| 20.334333
| 21.238999
| 21.644
| 21.842
| 25.186852
| 18.478666
| 23.147333
| 2.855916
| 9.380441
| -201.849115
| -97.144084
| 1,696,143,000
| -0.183145
| 15
| 16.805834
| 21.516
| 1.079798
| 23.675595
| 19.356405
| 0.901667
| 21.204267
| 23.0076
| 19.400934
| 23.682667
| 18.478666
| 21.080667
| 20.069556
| 19.633111
| 18.987555
| 20.715112
| 21.151557
| 22.454523
| 21.694739
| 21.080667
| 20.466594
| 19.592322
| 18.478666
| 23.682667
| 1
| -0.121693
| 0
| 208,080,000
|
TSLA
| 2018-03-28T00:00:00
| 17.185333
| 17.912001
| 16.806667
| 17.638666
| 315,021,000
| 20.262466
| 21.231733
| 21.651226
| 22.09524
| 22.023493
| 21.672873
| 22.479367
| 19.799681
| 19.942508
| 20.186501
| 20.876386
| 21.061355
| 21.593471
| 21.776042
| 21.853114
| 21.529956
| 19.664327
| 20.623498
| 20.934033
| 21.6181
| 21.854939
| 21.842975
| 22.097008
| 18.436627
| 18.741965
| 18.949867
| 19.751979
| 20.985887
| 21.419956
| 21.979552
| 21.831066
| -0.913858
| -0.494421
| 19.772032
| 11.568796
| 41.163361
| 19.316668
| 20.403
| 21.644
| 21.842
| 21.526676
| 16.806667
| 23.147333
| 5.972021
| 10.594102
| -272.802062
| -94.027979
| 1,381,122,000
| -0.173228
| 14
| 16.807171
| 21.231733
| 1.404067
| 24.039868
| 18.423599
| 0.997143
| 20.821511
| 22.815797
| 18.827226
| 23.244667
| 16.806667
| 20.025667
| 19.125111
| 17.965555
| 17.319111
| 19.771555
| 20.93111
| 21.725299
| 20.785351
| 20.025667
| 19.265983
| 18.184399
| 16.806667
| 23.244667
| 1
| -0.145031
| 0
| 315,021,000
|
TSLA
| 2018-03-29T00:00:00
| 17.742001
| 18.063999
| 16.547333
| 17.099333
| 227,560,500
| 19.866
| 21.015733
| 21.437786
| 21.9872
| 21.979938
| 21.650787
| 22.44276
| 19.388145
| 19.542416
| 19.810424
| 20.591442
| 20.80602
| 21.442433
| 21.669883
| 21.771706
| 21.492265
| 19.206061
| 20.291143
| 20.633323
| 21.447385
| 21.742268
| 21.765136
| 22.04987
| 17.47898
| 17.850658
| 18.184331
| 19.165647
| 20.629478
| 21.177936
| 21.788066
| 21.77856
| -1.041167
| -0.60377
| 22.489536
| 10.293491
| 38.510585
| 19.021667
| 20.273333
| 21.644
| 21.842
| 26.819094
| 16.547333
| 23.147333
| 18.101026
| 8.976321
| -207.424591
| -81.898974
| 1,608,682,500
| -0.064086
| 15
| 16.809546
| 21.015733
| 1.589645
| 24.195024
| 17.836443
| 1.073428
| 20.528225
| 22.675081
| 18.381368
| 23.147333
| 16.547333
| 19.847333
| 17.301334
| 16.690667
| 16.196
| 17.796
| 18.406667
| 21.589733
| 20.626133
| 19.847333
| 19.068533
| 17.959733
| 16.547333
| 23.147333
| 0
| -0.06426
| 227,560,500
| 0
|
TSLA
| 2018-04-02T00:00:00
| 16.832001
| 17.355333
| 16.306
| 17.084
| 241,710,000
| 19.406867
| 20.740267
| 21.172267
| 21.864413
| 21.912
| 21.615047
| 22.400033
| 18.876916
| 19.049613
| 19.352205
| 20.249674
| 20.500326
| 21.261631
| 21.54257
| 21.67389
| 21.445894
| 18.654424
| 19.892692
| 20.279032
| 21.24522
| 21.606796
| 21.669715
| 21.994041
| 16.678045
| 17.048432
| 17.42049
| 18.524687
| 20.219771
| 20.899279
| 21.568862
| 21.711888
| -1.201639
| -0.723344
| 25.125211
| 9.253388
| 36.317443
| 18.901
| 20.152666
| 21.624333
| 21.842
| 13.365371
| 16.306
| 23.147333
| 7.688574
| 10.587207
| -196.853117
| -92.311426
| 1,366,972,500
| -0.090494
| 14
| 16.809606
| 20.740267
| 1.809932
| 24.360131
| 17.120402
| 1.077381
| 20.176203
| 22.330965
| 18.021442
| 23.147333
| 16.306
| 19.726666
| 17.451111
| 16.838223
| 15.934444
| 18.354889
| 18.967777
| 21.532778
| 20.533944
| 19.726666
| 18.919389
| 17.770045
| 16.306
| 23.147333
| 1
| -0.094879
| 0
| 241,710,000
|
TSLA
| 2018-04-03T00:00:00
| 17.835333
| 18.223333
| 16.966
| 17.988001
| 282,666,000
| 19.1
| 20.520867
| 20.93256
| 21.754427
| 21.846667
| 21.591547
| 22.364097
| 18.668599
| 18.828835
| 19.11884
| 20.030189
| 20.295327
| 21.127267
| 21.445011
| 21.597879
| 21.409968
| 18.368691
| 19.616032
| 20.022345
| 21.087217
| 21.499516
| 21.594869
| 21.948621
| 16.578605
| 16.740074
| 16.980668
| 17.965361
| 19.808301
| 20.61103
| 21.338583
| 21.636826
| -1.233633
| -0.825402
| 26.136629
| 14.321023
| 32.853605
| 18.901
| 20.152666
| 21.941667
| 21.842
| 23.144197
| 16.306
| 22.653999
| 24.091576
| 16.627059
| -129.561924
| -75.908424
| 1,649,638,500
| -0.041029
| 15
| 16.812823
| 20.520867
| 1.885089
| 24.291045
| 16.750688
| 1.078143
| 19.953263
| 22.109549
| 17.796978
| 23.147333
| 16.306
| 19.726666
| 16.831111
| 16.306889
| 15.781778
| 17.356223
| 17.880445
| 21.532778
| 20.533944
| 19.726666
| 18.919389
| 17.770045
| 16.306
| 23.147333
| 0
| -0.020584
| 0
| 282,666,000
|
TSLA
| 2018-04-04T00:00:00
| 19.129333
| 19.224667
| 16.799999
| 16.851999
| 298,450,500
| 18.9426
| 20.383333
| 20.76176
| 21.668267
| 21.800364
| 21.578807
| 22.335943
| 18.760746
| 18.883471
| 19.120454
| 19.948293
| 20.205635
| 21.048916
| 21.384072
| 21.548997
| 21.387275
| 18.374024
| 19.483505
| 19.883635
| 20.984272
| 21.428007
| 21.546112
| 21.916435
| 17.287501
| 17.138206
| 17.031256
| 17.621031
| 19.446712
| 20.343619
| 21.115035
| 21.559883
| -1.141415
| -0.888604
| 25.728013
| 18.416688
| 27.865702
| 18.780334
| 20.152666
| 22.112833
| 21.842
| 36.07857
| 16.306
| 22.190001
| 47.983232
| 26.587794
| -84.138151
| -52.016768
| 1,948,089,000
| 0.074495
| 16
| 16.820468
| 20.383333
| 1.881048
| 24.145429
| 16.621238
| 1.166048
| 19.874794
| 22.206889
| 17.542699
| 23.147333
| 16.306
| 19.726666
| 17.674889
| 17.126444
| 16.417555
| 18.383778
| 18.932222
| 21.532778
| 20.533944
| 19.726666
| 18.919389
| 17.770045
| 16.306
| 23.147333
| 0
| 0.043041
| 298,450,500
| 0
|
TSLA
| 2018-04-05T00:00:00
| 20.381332
| 20.417334
| 19.213333
| 19.289333
| 286,816,500
| 18.870533
| 20.294733
| 20.662187
| 21.605507
| 21.771769
| 21.579693
| 22.314583
| 19.084863
| 19.15581
| 19.314436
| 19.98766
| 20.21915
| 21.022737
| 21.357685
| 21.525875
| 21.377266
| 18.635612
| 19.483314
| 19.854371
| 20.933804
| 21.390664
| 21.5224
| 21.896986
| 18.645153
| 18.230026
| 17.644256
| 17.561589
| 19.174648
| 20.120636
| 20.913527
| 21.486703
| -0.956283
| -0.90214
| 24.075242
| 24.344704
| 25.638894
| 18.528
| 19.994333
| 22.2295
| 21.842
| 43.799121
| 16.306
| 21.826668
| 73.819556
| 48.631455
| -10.594575
| -26.180444
| 2,234,905,500
| 0.133215
| 17
| 16.831727
| 20.294733
| 1.834445
| 23.963623
| 16.625843
| 1.202095
| 19.923035
| 22.327226
| 17.518845
| 23.147333
| 16.306
| 19.726666
| 18.384666
| 17.544666
| 15.959999
| 19.969334
| 20.809334
| 21.532778
| 20.533944
| 19.726666
| 18.919389
| 17.770045
| 16.306
| 23.147333
| 0
| 0.097226
| 286,816,500
| 0
|
TSLA
| 2018-04-06T00:00:00
| 19.953333
| 20.618668
| 19.700001
| 20.066668
| 202,804,500
| 18.8052
| 20.1954
| 20.57784
| 21.543387
| 21.732524
| 21.577233
| 22.29027
| 19.258557
| 19.300814
| 19.412728
| 19.98454
| 20.198703
| 20.980799
| 21.320728
| 21.494735
| 21.363097
| 18.832485
| 19.4508
| 19.799844
| 20.869013
| 21.34281
| 21.490195
| 21.873491
| 19.858822
| 19.317845
| 18.440815
| 17.674837
| 18.976294
| 19.931553
| 20.730155
| 21.415858
| -0.834481
| -0.888608
| 22.362686
| 24.204241
| 24.156146
| 18.462334
| 19.775333
| 22.294167
| 21.842
| 43.214134
| 16.306
| 21.496
| 70.276161
| 64.026316
| -2.836743
| -29.723839
| 2,032,101,000
| 0.102236
| 16
| 16.83869
| 20.1954
| 1.794009
| 23.783417
| 16.607382
| 1.228048
| 19.925921
| 22.382016
| 17.469826
| 23.147333
| 16.306
| 19.726666
| 20.004
| 19.590666
| 18.799999
| 20.794666
| 21.208
| 21.532778
| 20.533944
| 19.726666
| 18.919389
| 17.770045
| 16.306
| 23.147333
| 1
| 0.043067
| 0
| 202,804,500
|
TSLA
| 2018-04-09T00:00:00
| 19.310667
| 20.633333
| 19.280666
| 20.024668
| 153,747,000
| 18.726
| 20.070367
| 20.456613
| 21.479413
| 21.688782
| 21.568347
| 22.261357
| 19.268979
| 19.302605
| 19.397026
| 19.923278
| 20.130392
| 20.915304
| 21.267832
| 21.451486
| 21.342675
| 18.924388
| 19.36654
| 19.702369
| 20.781456
| 21.279077
| 21.445312
| 21.843843
| 20.355767
| 19.965827
| 19.089582
| 17.858126
| 18.823967
| 19.764064
| 20.558577
| 21.345135
| -0.780809
| -0.867049
| 21.155221
| 22.171078
| 24.73108
| 18.469666
| 19.726666
| 22.4135
| 21.842
| 42.727608
| 16.306
| 21.496
| 57.893391
| 67.329703
| -13.725359
| -42.106609
| 1,878,354,000
| 0.041509
| 15
| 16.842863
| 20.070367
| 1.762321
| 23.595009
| 16.545725
| 1.269048
| 19.867325
| 22.405421
| 17.32923
| 23.147333
| 16.306
| 19.726666
| 20.090667
| 19.562667
| 19.172
| 20.481333
| 21.009334
| 21.532778
| 20.533944
| 19.726666
| 18.919389
| 17.770045
| 16.306
| 23.147333
| 1
| -0.003454
| 0
| 153,747,000
|
TSLA
| 2018-04-10T00:00:00
| 20.313334
| 20.473333
| 19.578667
| 19.931334
| 164,847,000
| 18.729467
| 19.934333
| 20.380213
| 21.428547
| 21.665316
| 21.561213
| 22.235387
| 19.47785
| 19.486374
| 19.537996
| 19.958738
| 20.144465
| 20.891697
| 21.242713
| 21.428949
| 21.332433
| 19.212994
| 19.389679
| 19.691348
| 20.735727
| 21.242881
| 21.42046
| 21.82446
| 20.525884
| 20.370537
| 19.694046
| 18.1459
| 18.735656
| 19.6334
| 20.410097
| 21.278895
| -0.649876
| -0.823614
| 20.034003
| 20.571533
| 22.946842
| 18.469666
| 19.726666
| 22.295166
| 21.842
| 48.341369
| 16.306
| 21.496
| 77.212588
| 68.460713
| 8.383612
| -22.787411
| 2,043,201,000
| 0.041681
| 16
| 16.849134
| 19.934333
| 1.620843
| 23.17602
| 16.692646
| 1.316429
| 19.909802
| 22.542659
| 17.276945
| 23.147333
| 16.306
| 19.726666
| 19.741556
| 18.849778
| 18.388889
| 20.202445
| 21.094222
| 21.532778
| 20.533944
| 19.726666
| 18.919389
| 17.770045
| 16.306
| 23.147333
| 0
| 0.056788
| 164,847,000
| 0
|
TSLA
| 2018-04-11T00:00:00
| 20.062
| 20.598667
| 19.977333
| 20.049334
| 112,243,500
| 18.874467
| 19.797967
| 20.307493
| 21.363747
| 21.640382
| 21.556033
| 22.20788
| 19.59468
| 19.591033
| 19.618612
| 19.968125
| 20.138121
| 20.85916
| 21.211642
| 21.40188
| 21.319792
| 19.455273
| 19.401838
| 19.66687
| 20.682137
| 21.200689
| 21.390773
| 21.802834
| 20.447247
| 20.493464
| 20.168054
| 18.469144
| 18.690372
| 19.527093
| 20.281562
| 21.216201
| -0.559936
| -0.770878
| 18.850637
| 20.555594
| 22.032056
| 18.469666
| 19.726666
| 22.295166
| 21.842
| 45.520849
| 16.306
| 21.254667
| 75.899229
| 70.33507
| 17.36854
| -24.100771
| 1,930,957,500
| 0.004457
| 15
| 16.853082
| 19.797967
| 1.476284
| 22.750535
| 16.845398
| 1.302476
| 19.924297
| 22.52925
| 17.319345
| 22.653999
| 16.306
| 19.48
| 20.121778
| 19.770222
| 19.227111
| 20.664889
| 21.016445
| 21.155871
| 20.229063
| 19.48
| 18.730936
| 17.664472
| 16.306
| 22.653999
| 1
| 0.008011
| 112,243,500
| 0
|
TSLA
| 2018-04-12T00:00:00
| 19.605333
| 20.263332
| 19.578667
| 20.154667
| 114,132,000
| 19.116467
| 19.689467
| 20.205573
| 21.29476
| 21.606978
| 21.544553
| 22.180077
| 19.596811
| 19.593633
| 19.616569
| 19.935144
| 20.097138
| 20.80999
| 21.169371
| 21.366305
| 21.302732
| 19.588158
| 19.383492
| 19.612857
| 20.61318
| 21.147135
| 21.352145
| 21.776938
| 20.226413
| 20.329687
| 20.378294
| 18.770035
| 18.658937
| 19.431836
| 20.166315
| 21.15548
| -0.519519
| -0.720606
| 18.170697
| 19.627077
| 23.66706
| 18.469666
| 19.726666
| 22.295166
| 21.842
| 45.672966
| 16.306
| 20.75
| 74.242426
| 75.784748
| 4.956768
| -25.757574
| 1,816,825,500
| -0.003359
| 14
| 16.856516
| 19.689467
| 1.401138
| 22.491743
| 16.88719
| 1.300714
| 19.89392
| 22.495348
| 17.292491
| 22.190001
| 16.306
| 19.248
| 20.212667
| 19.826667
| 19.591333
| 20.448001
| 20.834001
| 20.801376
| 19.942312
| 19.248
| 18.553688
| 17.565176
| 16.306
| 22.190001
| 1
| -0.033733
| 0
| 114,132,000
|
TSLA
| 2018-04-13T00:00:00
| 20.022667
| 20.263332
| 19.732
| 20.24
| 109,908,000
| 19.344533
| 19.605267
| 20.12888
| 21.2228
| 21.58488
| 21.536447
| 22.1594
| 19.681982
| 19.671639
| 19.679046
| 19.943101
| 20.091409
| 20.779115
| 21.139194
| 21.339699
| 21.289995
| 19.752921
| 19.415225
| 19.598788
| 20.563294
| 21.105443
| 21.322009
| 21.755471
| 20.079247
| 20.159075
| 20.414452
| 19.092278
| 18.645257
| 19.349121
| 20.066026
| 21.098638
| -0.44864
| -0.666213
| 17.539325
| 18.750472
| 22.610018
| 18.716666
| 19.726666
| 22.274666
| 21.842
| 49.65169
| 16.306
| 20.633333
| 85.888162
| 78.676606
| 17.340326
| -14.111838
| 1,926,733,500
| 0.006524
| 15
| 16.860316
| 19.605267
| 1.321895
| 22.249056
| 16.961477
| 1.296286
| 19.906181
| 22.498753
| 17.31361
| 21.826668
| 16.306
| 19.066334
| 19.815777
| 19.368223
| 19.131112
| 20.052888
| 20.500443
| 20.52379
| 19.717773
| 19.066334
| 18.414895
| 17.487423
| 16.306
| 21.826668
| 0
| 0.030744
| 0
| 109,908,000
|
TSLA
| 2018-04-16T00:00:00
| 19.414
| 19.977333
| 19.267332
| 19.933332
| 95,077,500
| 19.602733
| 19.5048
| 20.032987
| 21.145413
| 21.561698
| 21.520553
| 22.132723
| 19.628386
| 19.624796
| 19.63827
| 19.895001
| 20.039301
| 20.725581
| 21.093794
| 21.301566
| 21.271329
| 19.765551
| 19.39701
| 19.543797
| 20.49236
| 21.048314
| 21.27998
| 21.728154
| 19.809835
| 19.920387
| 20.244411
| 19.370237
| 18.627127
| 19.263684
| 19.971676
| 21.04326
| -0.436551
| -0.620281
| 17.444542
| 17.76936
| 24.645875
| 18.716666
| 19.726666
| 22.274666
| 21.842
| 46.372023
| 16.306
| 20.633333
| 71.822517
| 77.317702
| 1.64028
| -28.177483
| 1,831,656,000
| 0.002304
| 14
| 16.862965
| 19.5048
| 1.250896
| 22.006591
| 17.003009
| 1.272952
| 19.859307
| 22.405212
| 17.313402
| 21.496
| 16.306
| 18.901
| 20.006
| 19.748667
| 19.474668
| 20.279999
| 20.537332
| 20.27116
| 19.51342
| 18.901
| 18.28858
| 17.41666
| 16.306
| 21.496
| 1
| -0.014282
| 0
| 95,077,500
|
TSLA
| 2018-04-17T00:00:00
| 19.179333
| 19.478001
| 18.834
| 19.257999
| 105,000,000
| 19.737133
| 19.418567
| 19.8788
| 21.070667
| 21.540409
| 21.50652
| 22.10837
| 19.538575
| 19.543803
| 19.567664
| 19.82994
| 19.973149
| 20.664944
| 21.043414
| 21.259542
| 21.250513
| 19.68857
| 19.366013
| 19.478131
| 20.415259
| 20.98562
| 21.233619
| 21.698767
| 19.492165
| 19.612067
| 19.968704
| 19.562694
| 18.601857
| 19.171508
| 19.878009
| 20.988662
| -0.440824
| -0.58439
| 17.780371
| 16.954786
| 26.600633
| 19.733666
| 19.726666
| 22.274666
| 21.842
| 52.705538
| 16.306
| 20.633333
| 66.39962
| 74.703433
| -12.473025
| -33.60038
| 1,726,656,000
| 0.014458
| 13
| 16.865615
| 19.418567
| 1.208076
| 21.834719
| 17.002415
| 1.189952
| 19.794548
| 22.174452
| 17.414643
| 21.496
| 16.306
| 18.901
| 19.552888
| 19.128443
| 18.842887
| 19.838444
| 20.262889
| 20.27116
| 19.51342
| 18.901
| 18.28858
| 17.41666
| 16.306
| 21.496
| 1
| -0.052708
| 0
| 105,000,000
|
TSLA
| 2018-04-18T00:00:00
| 19.556667
| 20.016001
| 19.210667
| 19.405333
| 98,365,500
| 19.779867
| 19.361233
| 19.749493
| 21.017627
| 21.520844
| 21.490213
| 22.085617
| 19.542193
| 19.546142
| 19.565972
| 19.805097
| 19.941112
| 20.621482
| 21.004289
| 21.225821
| 21.233659
| 19.655758
| 19.379165
| 19.453352
| 20.355886
| 20.933417
| 21.195008
| 21.673377
| 19.328452
| 19.412354
| 19.736167
| 19.706553
| 18.585815
| 19.083185
| 19.787639
| 20.936172
| -0.409048
| -0.549321
| 17.33754
| 19.808519
| 24.997371
| 19.733666
| 19.726666
| 22.1955
| 21.842
| 62.566244
| 16.306
| 20.633333
| 75.119415
| 71.113851
| 11.342921
| -24.880585
| 1,825,021,500
| 0.021234
| 14
| 16.868496
| 19.361233
| 1.17052
| 21.702273
| 17.020194
| 1.120762
| 19.771892
| 22.013417
| 17.530368
| 21.496
| 16.306
| 18.901
| 19.163778
| 18.849555
| 18.519777
| 19.493556
| 19.807779
| 20.27116
| 19.51342
| 18.901
| 18.28858
| 17.41666
| 16.306
| 21.496
| 0
| 0.014702
| 98,365,500
| 0
|
TSLA
| 2018-04-19T00:00:00
| 20.005333
| 20.067333
| 19.236668
| 19.405333
| 91,359,000
| 19.742267
| 19.3064
| 19.678693
| 20.97244
| 21.510827
| 21.481867
| 22.068103
| 19.634821
| 19.629631
| 19.633566
| 19.8233
| 19.946052
| 20.597319
| 20.978
| 21.201653
| 21.221437
| 19.696751
| 19.440508
| 19.473032
| 20.316189
| 20.893535
| 21.165605
| 21.652677
| 19.442081
| 19.465077
| 19.650542
| 19.827528
| 18.592125
| 19.008521
| 19.704646
| 20.886907
| -0.343699
| -0.508197
| 16.856126
| 18.983418
| 23.48401
| 19.733666
| 19.48
| 22.086
| 21.842
| 62.132797
| 16.306
| 20.633333
| 85.487593
| 75.668876
| 23.951819
| -14.512407
| 1,916,380,500
| 0.043111
| 15
| 16.871613
| 19.3064
| 1.108737
| 21.523875
| 17.088925
| 1.071762
| 19.794125
| 21.937649
| 17.650601
| 21.254667
| 16.306
| 18.780334
| 19.594445
| 19.172889
| 18.789111
| 19.978223
| 20.399779
| 20.086782
| 19.364276
| 18.780334
| 18.196391
| 17.365015
| 16.306
| 21.254667
| 0
| 0.072264
| 91,359,000
| 0
|
TSLA
| 2018-04-20T00:00:00
| 19.349333
| 19.998667
| 19.316668
| 19.677999
| 84,418,500
| 19.681867
| 19.243533
| 19.5844
| 20.899427
| 21.483902
| 21.464993
| 22.05582
| 19.577724
| 19.578668
| 19.589838
| 19.780212
| 19.900151
| 20.548379
| 20.935141
| 21.164974
| 21.202809
| 19.625309
| 19.444597
| 19.447696
| 20.252537
| 20.836653
| 21.123376
| 21.625625
| 19.515432
| 19.486009
| 19.55611
| 19.863686
| 18.602291
| 18.935313
| 19.622157
| 20.837626
| -0.340914
| -0.47474
| 16.4091
| 18.009938
| 22.279737
| 19.716333
| 19.248
| 22.061666
| 21.842
| 63.872148
| 16.799999
| 20.633333
| 66.504343
| 75.703784
| 16.814619
| -33.495657
| 1,831,962,000
| 0.038577
| 14
| 16.873885
| 19.243533
| 1.065951
| 21.375435
| 17.111631
| 1.018381
| 19.751764
| 21.788526
| 17.715002
| 20.75
| 16.306
| 18.528
| 19.769778
| 19.472223
| 18.939112
| 20.302888
| 20.600444
| 19.701216
| 19.052392
| 18.528
| 18.003608
| 17.257016
| 16.306
| 20.75
| 1
| 0.021118
| 0
| 84,418,500
|
TSLA
| 2018-04-23T00:00:00
| 18.891333
| 19.441334
| 18.822001
| 19.419333
| 73,401,000
| 19.639933
| 19.182967
| 19.48312
| 20.856947
| 21.453787
| 21.4427
| 22.047333
| 19.440445
| 19.453698
| 19.482376
| 19.699405
| 19.822549
| 20.483396
| 20.881356
| 21.119951
| 21.179809
| 19.481575
| 19.411054
| 19.394383
| 20.173789
| 20.768428
| 21.072413
| 21.594137
| 19.372054
| 19.358013
| 19.377746
| 19.805605
| 18.605799
| 18.858364
| 19.536046
| 20.785851
| -0.371382
| -0.454069
| 16.566385
| 17.15779
| 25.004687
| 19.710334
| 19.066334
| 22.051
| 21.842
| 56.191368
| 16.799999
| 20.633333
| 54.556514
| 68.849483
| -7.029773
| -45.443486
| 1,758,561,000
| 0.045574
| 13
| 16.875493
| 19.182967
| 1.048843
| 21.280652
| 17.085281
| 0.963238
| 19.669818
| 21.596294
| 17.743341
| 20.633333
| 16.306
| 18.469666
| 19.554889
| 19.111111
| 18.87289
| 19.793111
| 20.236888
| 19.612083
| 18.980292
| 18.469666
| 17.959041
| 17.232049
| 16.306
| 20.633333
| 1
| -0.022718
| 0
| 73,401,000
|
TSLA
| 2018-04-24T00:00:00
| 18.897333
| 19.139334
| 18.563999
| 19
| 85,279,500
| 19.498333
| 19.1139
| 19.402853
| 20.821
| 21.426089
| 21.419973
| 22.037413
| 19.331823
| 19.35254
| 19.392369
| 19.62649
| 19.751379
| 20.421198
| 20.829145
| 21.075939
| 21.157098
| 19.346557
| 19.383851
| 19.349323
| 20.096941
| 20.701153
| 21.02201
| 21.562794
| 19.091644
| 19.151711
| 19.167163
| 19.689728
| 18.605903
| 18.780784
| 19.446471
| 20.731389
| -0.390543
| -0.441363
| 16.991088
| 16.382331
| 25.901326
| 19.413666
| 18.901
| 22.017167
| 21.842
| 48.397788
| 18.563999
| 20.633333
| 16.108273
| 45.723043
| -15.002402
| -83.891727
| 1,843,840,500
| 0.028426
| 14
| 16.877363
| 19.1139
| 1.017918
| 21.149735
| 17.078065
| 0.831143
| 19.596248
| 21.258534
| 17.933962
| 20.633333
| 16.306
| 18.469666
| 19.051556
| 18.661777
| 18.432222
| 19.281111
| 19.670889
| 19.612083
| 18.980292
| 18.469666
| 17.959041
| 17.232049
| 16.306
| 20.633333
| 0
| 0.039916
| 0
| 85,279,500
|
TSLA
| 2018-04-25T00:00:00
| 18.712667
| 19.010668
| 18.483334
| 18.9
| 60,204,000
| 19.3634
| 19.118933
| 19.323227
| 20.77428
| 21.394187
| 21.402073
| 22.025627
| 19.207992
| 19.2362
| 19.2878
| 19.543415
| 19.671478
| 20.354197
| 20.773448
| 21.029141
| 21.132775
| 19.203709
| 19.345638
| 19.296232
| 20.014261
| 20.629747
| 20.9684
| 21.529712
| 18.775192
| 18.904349
| 18.967387
| 19.524628
| 18.601294
| 18.700685
| 19.352562
| 20.673658
| -0.415835
| -0.436258
| 17.473364
| 15.6827
| 25.448448
| 19.373333
| 18.901
| 21.8605
| 21.842
| 36.483435
| 18.483334
| 20.633333
| 10.666694
| 27.110494
| -23.994745
| -89.333306
| 1,783,636,500
| 0.082662
| 13
| 16.87856
| 19.118933
| 1.015551
| 21.150036
| 17.087831
| 0.77681
| 19.512097
| 21.065717
| 17.958478
| 20.633333
| 16.306
| 18.469666
| 18.866889
| 18.594444
| 18.291554
| 19.169778
| 19.442223
| 19.612083
| 18.980292
| 18.469666
| 17.959041
| 17.232049
| 16.306
| 20.633333
| 1
| -0.006731
| 0
| 60,204,000
|
TSLA
| 2018-04-26T00:00:00
| 19.032
| 19.052668
| 18.433332
| 18.583332
| 65,340,000
| 19.306067
| 19.211267
| 19.240427
| 20.723373
| 21.348916
| 21.386493
| 22.011713
| 19.172793
| 19.199073
| 19.248446
| 19.496922
| 19.622287
| 20.302346
| 20.727621
| 20.989594
| 21.111872
| 19.143454
| 19.337359
| 19.27383
| 19.945937
| 20.567584
| 20.921467
| 21.499925
| 18.677217
| 18.763336
| 18.857286
| 19.357755
| 18.603173
| 18.626576
| 19.258948
| 20.614437
| -0.405438
| -0.430094
| 17.978336
| 14.879005
| 24.558022
| 19.250333
| 18.901
| 22.036833
| 21.842
| 42.403253
| 18.433332
| 20.633333
| 27.212134
| 17.9957
| -27.122481
| -72.787866
| 1,848,976,500
| 0.143881
| 14
| 16.880084
| 19.211267
| 0.908839
| 21.028945
| 17.393588
| 0.755429
| 19.466374
| 20.977231
| 17.955516
| 20.633333
| 16.306
| 18.469666
| 18.735556
| 18.460445
| 18.208222
| 18.987779
| 19.26289
| 19.612083
| 18.980292
| 18.469666
| 17.959041
| 17.232049
| 16.306
| 20.633333
| 0
| 0.053419
| 65,340,000
| 0
|
TSLA
| 2018-04-27T00:00:00
| 19.605333
| 19.631332
| 18.922001
| 19.024668
| 65,469,000
| 19.264333
| 19.304433
| 19.200373
| 20.685733
| 21.313707
| 21.378193
| 21.9999
| 19.259301
| 19.272938
| 19.303351
| 19.506778
| 19.620983
| 20.275012
| 20.698087
| 20.962183
| 21.096881
| 19.197867
| 19.374889
| 19.301899
| 19.902092
| 20.5217
| 20.886197
| 21.475981
| 18.914598
| 18.888986
| 18.905345
| 19.257911
| 18.62788
| 18.568931
| 19.172237
| 20.556278
| -0.346936
| -0.413462
| 17.418569
| 18.844389
| 23.09802
| 19.250333
| 18.780334
| 22.078666
| 21.842
| 52.457737
| 18.433332
| 20.598667
| 54.125622
| 30.66815
| 11.965019
| -45.874378
| 1,914,445,500
| 0.127063
| 15
| 16.882015
| 19.304433
| 0.843449
| 20.991332
| 17.617534
| 0.709476
| 19.479608
| 20.898561
| 18.060655
| 20.633333
| 16.306
| 18.469666
| 18.839333
| 18.625999
| 18.219998
| 19.245334
| 19.458668
| 19.612083
| 18.980292
| 18.469666
| 17.959041
| 17.232049
| 16.306
| 20.633333
| 0
| 0.104581
| 65,469,000
| 0
|
TSLA
| 2018-04-30T00:00:00
| 19.593332
| 19.915333
| 19.5
| 19.573999
| 63,423,000
| 19.282266
| 19.4425
| 19.18
| 20.632173
| 21.277351
| 21.37066
| 21.990063
| 19.326108
| 19.331192
| 19.347964
| 19.514647
| 19.618856
| 20.248279
| 20.669014
| 20.935077
| 21.081921
| 19.257685
| 19.402403
| 19.332127
| 19.859253
| 20.476427
| 20.850853
| 21.452035
| 19.279303
| 19.163782
| 19.046742
| 19.21817
| 18.673021
| 18.525652
| 19.092493
| 20.499034
| -0.298104
| -0.390391
| 16.445657
| 20.634242
| 22.26341
| 19.250333
| 18.528
| 22.059333
| 21.842
| 42.805746
| 18.433332
| 20.598667
| 53.571388
| 44.969715
| 36.978068
| -46.428612
| 1,851,022,500
| 0.122133
| 14
| 16.883875
| 19.4425
| 0.611556
| 20.665613
| 18.219387
| 0.656095
| 19.490439
| 20.80263
| 18.178248
| 20.633333
| 16.799999
| 18.716666
| 19.386222
| 19.141112
| 18.676891
| 19.850444
| 20.095554
| 19.728666
| 19.169
| 18.716666
| 18.264333
| 17.620333
| 16.799999
| 20.633333
| 1
| 0.047801
| 63,423,000
| 0
|
TSLA
| 2018-05-01T00:00:00
| 19.994667
| 20.054667
| 19.548
| 19.567333
| 69,384,000
| 19.3638
| 19.550467
| 19.16864
| 20.584747
| 21.243547
| 21.36814
| 21.980777
| 19.459819
| 19.451824
| 19.447457
| 19.558285
| 19.647765
| 20.238334
| 20.651268
| 20.916455
| 21.071102
| 19.387212
| 19.45499
| 19.394794
| 19.834252
| 20.442672
| 20.823606
| 21.43218
| 19.715069
| 19.541077
| 19.306641
| 19.251808
| 18.749492
| 18.503054
| 19.023832
| 20.444473
| -0.224434
| -0.357199
| 15.323281
| 20.945394
| 21.254461
| 19.250333
| 18.469666
| 21.801667
| 21.842
| 49.346787
| 18.433332
| 20.263332
| 85.318835
| 64.338615
| 67.69641
| -14.681165
| 1,920,406,500
| 0.109961
| 15
| 16.886208
| 19.550467
| 0.491763
| 20.533993
| 18.56694
| 0.647905
| 19.538461
| 20.83427
| 18.242651
| 20.633333
| 16.799999
| 18.716666
| 19.669555
| 19.423777
| 19.254222
| 19.83911
| 20.084888
| 19.728666
| 19.169
| 18.716666
| 18.264333
| 17.620333
| 16.799999
| 20.633333
| 0
| 0.099015
| 69,384,000
| 0
|
TSLA
| 2018-05-02T00:00:00
| 20.076668
| 20.456667
| 19.851999
| 19.904667
| 134,556,000
| 19.4158
| 19.597833
| 19.227227
| 20.53992
| 21.212373
| 21.360067
| 21.974637
| 19.583189
| 19.565432
| 19.544258
| 19.605411
| 19.680757
| 20.231994
| 20.636147
| 20.899825
| 21.061207
| 19.516824
| 19.505105
| 19.464642
| 19.814328
| 20.411965
| 20.798032
| 21.413234
| 20.064743
| 19.899333
| 19.613936
| 19.343935
| 18.854708
| 18.501704
| 18.966248
| 20.392892
| -0.157616
| -0.317282
| 14.781188
| 23.451733
| 20.084636
| 19.445
| 18.469666
| 21.375333
| 21.728666
| 54.930961
| 18.433332
| 20.456667
| 81.219163
| 73.369795
| 129.769378
| -18.780837
| 2,054,962,500
| -0.02043
| 16
| 16.89084
| 19.597833
| 0.49468
| 20.587193
| 18.608474
| 0.642191
| 19.589718
| 20.8741
| 18.305337
| 20.633333
| 18.433332
| 19.533333
| 19.865778
| 19.676889
| 19.359112
| 20.183556
| 20.372444
| 20.114133
| 19.792933
| 19.533333
| 19.273733
| 18.904133
| 18.433332
| 20.633333
| 0
| 0.142308
| 134,556,000
| 0
|
TSLA
| 2018-05-03T00:00:00
| 18.963333
| 19.202667
| 18.348667
| 18.586
| 260,281,500
| 19.3116
| 19.526933
| 19.298347
| 20.474787
| 21.162942
| 21.342207
| 21.96004
| 19.459218
| 19.455959
| 19.454885
| 19.54704
| 19.625571
| 20.182243
| 20.592126
| 20.861479
| 21.040333
| 19.434558
| 19.444676
| 19.444343
| 19.752501
| 20.35278
| 20.750572
| 21.383271
| 19.929388
| 19.888282
| 19.699762
| 19.380902
| 18.947374
| 18.499624
| 18.907286
| 20.339741
| -0.192282
| -0.292282
| 15.119004
| 20.054706
| 29.777213
| 19.402667
| 18.469666
| 20.786666
| 21.256
| 40.326316
| 18.348667
| 20.456667
| 29.158731
| 65.232243
| -163.485816
| -70.841269
| 1,794,681,000
| -0.090958
| 15
| 16.896645
| 19.526933
| 0.477804
| 20.482541
| 18.571325
| 0.718619
| 19.530063
| 20.967301
| 18.092824
| 20.633333
| 18.348667
| 19.491
| 20.128445
| 19.800222
| 19.523777
| 20.40489
| 20.733112
| 20.094152
| 19.760591
| 19.491
| 19.22141
| 18.837586
| 18.348667
| 20.633333
| 1
| 0.078612
| 260,281,500
| 0
|
TSLA
| 2018-05-04T00:00:00
| 19.606001
| 19.790667
| 18.634666
| 18.866667
| 128,541,000
| 19.337267
| 19.509567
| 19.372907
| 20.405347
| 21.115769
| 21.32818
| 21.94965
| 19.488575
| 19.483239
| 19.478134
| 19.5524
| 19.624065
| 20.159645
| 20.566175
| 20.836618
| 21.026061
| 19.488085
| 19.452206
| 19.468008
| 19.718431
| 20.311808
| 20.716192
| 21.359847
| 19.72205
| 19.775442
| 19.730431
| 19.415457
| 19.041302
| 18.508637
| 18.855138
| 20.287885
| -0.165984
| -0.267023
| 14.610914
| 22.966153
| 26.963387
| 19.402667
| 18.469666
| 19.859834
| 20.42
| 51.742508
| 18.348667
| 20.456667
| 59.645819
| 56.674571
| -38.158293
| -40.354181
| 1,923,222,000
| -0.010549
| 16
| 16.900388
| 19.509567
| 0.467695
| 20.444957
| 18.574176
| 0.747238
| 19.537295
| 21.031771
| 18.042818
| 20.633333
| 18.348667
| 19.491
| 18.838223
| 18.473778
| 17.984222
| 19.327778
| 19.692223
| 20.094152
| 19.760591
| 19.491
| 19.22141
| 18.837586
| 18.348667
| 20.633333
| 0
| 0.123759
| 128,541,000
| 0
|
TSLA
| 2018-05-07T00:00:00
| 20.184668
| 20.397333
| 19.677999
| 19.833332
| 130,173,000
| 19.4666
| 19.553267
| 19.507013
| 20.33964
| 21.078613
| 21.310753
| 21.9406
| 19.627793
| 19.610772
| 19.586831
| 19.609879
| 19.667189
| 20.160626
| 20.556136
| 20.823708
| 21.017689
| 19.642158
| 19.516502
| 19.530451
| 19.709777
| 20.287305
| 20.693548
| 21.342285
| 19.717569
| 19.787075
| 19.828411
| 19.493211
| 19.145781
| 18.537507
| 18.815979
| 20.239563
| -0.097327
| -0.233084
| 13.740888
| 26.463257
| 25.207379
| 19.402667
| 18.469666
| 19.6475
| 20.290333
| 58.587705
| 18.348667
| 20.456667
| 87.096803
| 58.633785
| 120.593527
| -12.903197
| 2,053,395,000
| 0.084119
| 17
| 16.904976
| 19.553267
| 0.488502
| 20.53027
| 18.576263
| 0.757762
| 19.598949
| 21.114473
| 18.083426
| 20.598667
| 18.348667
| 19.473667
| 19.343778
| 18.896889
| 18.187778
| 20.05289
| 20.499778
| 20.067667
| 19.739167
| 19.473667
| 19.208167
| 18.830167
| 18.348667
| 20.598667
| 0
| 0.16174
| 130,173,000
| 0
|
TSLA
| 2018-05-08T00:00:00
| 20.131332
| 20.516666
| 19.933332
| 20.053333
| 88,950,000
| 19.59
| 19.544167
| 19.598853
| 20.265707
| 21.035902
| 21.284713
| 21.93179
| 19.728501
| 19.705419
| 19.670601
| 19.657284
| 19.702892
| 20.159477
| 20.544957
| 20.809998
| 21.00887
| 19.763018
| 19.571556
| 19.578476
| 19.701608
| 20.262377
| 20.670193
| 21.324283
| 19.89681
| 19.903462
| 19.967107
| 19.602764
| 19.249549
| 18.581301
| 18.78808
| 20.194306
| -0.046682
| -0.195803
| 13.072798
| 26.168
| 23.968209
| 19.432667
| 18.716666
| 19.526833
| 20.169666
| 55.196508
| 18.348667
| 20.516666
| 82.226285
| 76.322969
| 132.908083
| -17.773715
| 1,964,445,000
| 0.021203
| 16
| 16.908053
| 19.544167
| 0.475109
| 20.494385
| 18.593948
| 0.739667
| 19.649653
| 21.128986
| 18.170319
| 20.598667
| 18.348667
| 19.473667
| 20.086667
| 19.776
| 19.367333
| 20.495334
| 20.806
| 20.067667
| 19.739167
| 19.473667
| 19.208167
| 18.830167
| 18.348667
| 20.598667
| 1
| 0.093406
| 88,950,000
| 0
|
TSLA
| 2018-05-09T00:00:00
| 20.456667
| 20.467333
| 20.003332
| 20.027332
| 85,911,000
| 19.7644
| 19.5639
| 19.651947
| 20.206853
| 20.99616
| 21.26326
| 21.9199
| 19.874134
| 19.84201
| 19.791534
| 19.729955
| 19.760875
| 20.171132
| 20.542633
| 20.803001
| 21.003375
| 19.920594
| 19.65846
| 19.644462
| 19.709096
| 20.247134
| 20.653796
| 21.309605
| 20.230242
| 20.121286
| 20.143659
| 19.76214
| 19.357522
| 18.642668
| 18.773864
| 20.153305
| 0.019482
| -0.152746
| 12.452428
| 25.110584
| 22.999684
| 19.432667
| 18.716666
| 19.526833
| 20.169666
| 54.174374
| 18.348667
| 20.516666
| 97.232496
| 88.851861
| 146.946348
| -2.767504
| 2,050,356,000
| 0.102915
| 17
| 16.911319
| 19.5639
| 0.505005
| 20.573909
| 18.553891
| 0.713476
| 19.726511
| 21.153464
| 18.299558
| 20.516666
| 18.348667
| 19.432667
| 20.193777
| 19.870888
| 19.610443
| 20.454222
| 20.777111
| 20.005019
| 19.688491
| 19.432667
| 19.176843
| 18.812619
| 18.348667
| 20.516666
| 0
| 0.134513
| 85,911,000
| 0
|
TSLA
| 2018-05-10T00:00:00
| 20.334667
| 20.865999
| 20.274
| 20.5
| 84,774,000
| 19.894667
| 19.600367
| 19.65008
| 20.156133
| 20.953698
| 21.241347
| 21.908373
| 19.966241
| 19.931584
| 19.875093
| 19.784929
| 19.805013
| 20.177545
| 20.53716
| 20.793727
| 20.996721
| 20.024279
| 19.731867
| 19.696979
| 19.714109
| 20.229726
| 20.635408
| 21.293831
| 20.458603
| 20.340508
| 20.282838
| 19.944375
| 19.462829
| 18.716711
| 18.770192
| 20.115985
| 0.061366
| -0.109924
| 12.368858
| 27.332027
| 21.789874
| 19.607333
| 19.607333
| 19.4665
| 20.169666
| 60.112201
| 18.348667
| 20.865999
| 78.89305
| 86.117277
| 157.174046
| -21.10695
| 1,965,582,000
| 0.123555
| 16
| 16.914424
| 19.600367
| 0.533673
| 20.667713
| 18.53302
| 0.706572
| 19.784431
| 21.197574
| 18.371288
| 20.865999
| 18.348667
| 19.607333
| 20.309111
| 20.150888
| 19.84511
| 20.614889
| 20.773111
| 20.271909
| 19.904378
| 19.607333
| 19.310288
| 18.887376
| 18.348667
| 20.865999
| 1
| 0.068987
| 0
| 84,774,000
|
TSLA
| 2018-05-11T00:00:00
| 20.070667
| 20.591999
| 19.938667
| 20.513332
| 70,194,000
| 19.9412
| 19.602767
| 19.654773
| 20.116307
| 20.913849
| 21.213087
| 21.89411
| 19.987126
| 19.956872
| 19.905181
| 19.810905
| 19.825448
| 20.173354
| 20.524884
| 20.779409
| 20.987507
| 20.056279
| 19.776657
| 19.729331
| 19.710757
| 20.206488
| 20.612226
| 21.275546
| 20.465563
| 20.417106
| 20.346665
| 20.097588
| 19.559274
| 18.796125
| 18.772744
| 20.081056
| 0.072422
| -0.073455
| 11.803866
| 25.723868
| 23.527752
| 19.607333
| 19.607333
| 19.261167
| 20.169666
| 62.605097
| 18.348667
| 20.865999
| 68.405759
| 81.510435
| 102.740387
| -31.594241
| 1,895,388,000
| 0.099192
| 15
| 16.916794
| 19.602767
| 0.535776
| 20.674319
| 18.531215
| 0.709
| 19.811691
| 21.229691
| 18.393691
| 20.865999
| 18.348667
| 19.607333
| 20.491556
| 20.117112
| 19.899556
| 20.709111
| 21.083555
| 20.271909
| 19.904378
| 19.607333
| 19.310288
| 18.887376
| 18.348667
| 20.865999
| 1
| 0.012618
| 0
| 70,194,000
|
TSLA
| 2018-05-14T00:00:00
| 19.464666
| 20.329332
| 19.441334
| 20.221333
| 109,302,000
| 19.928334
| 19.6053
| 19.660933
| 20.058773
| 20.873253
| 21.18182
| 21.879947
| 19.882634
| 19.86738
| 19.83741
| 19.779429
| 19.797695
| 20.145562
| 20.496984
| 20.753375
| 20.972354
| 19.969637
| 19.763505
| 19.714708
| 19.685203
| 20.168352
| 20.577604
| 21.251372
| 20.154751
| 20.211309
| 20.250971
| 20.161585
| 19.632191
| 18.869279
| 18.774275
| 20.045848
| 0.031916
| -0.05238
| 11.307779
| 23.684115
| 26.103097
| 19.607333
| 19.607333
| 19.118834
| 20.169666
| 55.374502
| 18.348667
| 20.865999
| 44.332618
| 63.877143
| 25.116162
| -55.667382
| 1,786,086,000
| 0.074031
| 14
| 16.919768
| 19.6053
| 0.534956
| 20.675211
| 18.535389
| 0.731333
| 19.778641
| 21.241308
| 18.315975
| 20.865999
| 18.348667
| 19.607333
| 20.200445
| 19.80889
| 19.547113
| 20.462222
| 20.853776
| 20.271909
| 19.904378
| 19.607333
| 19.310288
| 18.887376
| 18.348667
| 20.865999
| 1
| -0.035641
| 0
| 109,302,000
|
TSLA
| 2018-05-15T00:00:00
| 18.945333
| 19.130667
| 18.700001
| 19.000668
| 142,788,000
| 19.8234
| 19.5936
| 19.606213
| 19.993213
| 20.821102
| 21.15054
| 21.862983
| 19.695174
| 19.699735
| 19.700167
| 19.703602
| 19.732129
| 20.098494
| 20.456151
| 20.717572
| 20.952185
| 19.790909
| 19.700651
| 19.659662
| 19.641538
| 20.117617
| 20.533317
| 21.222172
| 19.590864
| 19.762813
| 19.956065
| 20.111606
| 19.666785
| 18.928311
| 18.769342
| 20.008223
| -0.041611
| -0.050227
| 11.698328
| 22.061831
| 30.955783
| 19.607333
| 19.607333
| 19.098166
| 20.152666
| 52.072684
| 18.348667
| 20.865999
| 23.702329
| 45.480236
| -102.259736
| -76.297671
| 1,643,298,000
| 0.078794
| 13
| 16.922853
| 19.5936
| 0.547182
| 20.687963
| 18.499237
| 0.748285
| 19.699279
| 21.19585
| 18.202708
| 20.865999
| 18.348667
| 19.607333
| 19.745111
| 19.160889
| 18.857112
| 20.048888
| 20.633109
| 20.271909
| 19.904378
| 19.607333
| 19.310288
| 18.887376
| 18.348667
| 20.865999
| 1
| -0.076725
| 0
| 142,788,000
|
TSLA
| 2018-05-16T00:00:00
| 19.098667
| 19.254
| 18.770666
| 18.922001
| 85,110,000
| 19.7256
| 19.5707
| 19.56768
| 19.937587
| 20.765058
| 21.122207
| 21.850653
| 19.575873
| 19.59045
| 19.607629
| 19.648608
| 19.683401
| 20.059285
| 20.420428
| 20.685514
| 20.933742
| 19.65914
| 19.653514
| 19.62062
| 19.606458
| 20.07229
| 20.492686
| 21.194666
| 19.093161
| 19.310418
| 19.605275
| 19.990671
| 19.674193
| 18.975819
| 18.760769
| 19.968789
| -0.086511
| -0.057483
| 11.877907
| 22.215763
| 29.576734
| 19.750333
| 19.607333
| 19.098166
| 20.152666
| 50.612002
| 18.348667
| 20.865999
| 29.793447
| 32.609465
| -77.283569
| -70.206553
| 1,728,408,000
| 0.101682
| 14
| 16.924826
| 19.5707
| 0.55828
| 20.68726
| 18.45414
| 0.738571
| 19.642078
| 21.11922
| 18.164936
| 20.865999
| 18.348667
| 19.607333
| 18.925334
| 18.720001
| 18.494668
| 19.150667
| 19.356
| 20.271909
| 19.904378
| 19.607333
| 19.310288
| 18.887376
| 18.348667
| 20.865999
| 0
| -0.011467
| 85,110,000
| 0
|
TSLA
| 2018-05-17T00:00:00
| 18.969334
| 19.279333
| 18.931334
| 19.059999
| 66,309,000
| 19.7262
| 19.5189
| 19.54224
| 19.873907
| 20.710587
| 21.090793
| 21.838977
| 19.454565
| 19.47752
| 19.50943
| 19.586856
| 19.628473
| 20.016542
| 20.382241
| 20.651531
| 20.914195
| 19.521637
| 19.596241
| 19.574593
| 19.568487
| 20.025034
| 20.450055
| 21.165996
| 18.773129
| 18.953088
| 19.268281
| 19.819992
| 19.65795
| 19.01027
| 18.748147
| 19.92707
| -0.131021
| -0.072191
| 12.005241
| 21.71706
| 28.58919
| 19.783
| 19.607333
| 19.098166
| 20.152666
| 43.643405
| 18.348667
| 20.865999
| 24.655726
| 26.050501
| -69.160049
| -75.344274
| 1,662,099,000
| 0.03668
| 13
| 16.926269
| 19.5189
| 0.563865
| 20.646629
| 18.391171
| 0.712762
| 19.578007
| 21.00353
| 18.152484
| 20.865999
| 18.348667
| 19.607333
| 19.041111
| 18.828222
| 18.557777
| 19.311556
| 19.524445
| 20.271909
| 19.904378
| 19.607333
| 19.310288
| 18.887376
| 18.348667
| 20.865999
| 1
| -0.055615
| 0
| 66,309,000
|
TSLA
| 2018-05-18T00:00:00
| 18.454666
| 18.976667
| 18.266666
| 18.976667
| 108,778,500
| 19.611067
| 19.474167
| 19.47952
| 19.8042
| 20.641707
| 21.05854
| 21.82262
| 19.254585
| 19.291546
| 19.347158
| 19.483929
| 19.53818
| 19.955292
| 20.331515
| 20.608028
| 20.889722
| 19.290449
| 19.494886
| 19.490933
| 19.512831
| 19.965668
| 20.397854
| 21.132322
| 18.520812
| 18.631159
| 18.903269
| 19.59307
| 19.609314
| 19.025304
| 18.726004
| 19.881275
| -0.205457
| -0.098844
| 12.864276
| 20.232746
| 33.033562
| 19.566333
| 19.566333
| 19.098166
| 20.152666
| 39.658535
| 18.266666
| 20.865999
| 7.232615
| 20.560596
| -127.99092
| -92.767385
| 1,553,320,500
| 0.048947
| 12
| 16.928038
| 19.474167
| 0.611501
| 20.697169
| 18.251164
| 0.733809
| 19.471022
| 20.938641
| 18.003403
| 20.865999
| 18.266666
| 19.566333
| 19.06
| 18.840667
| 18.712001
| 19.188667
| 19.408
| 20.252557
| 19.873054
| 19.566333
| 19.259612
| 18.822924
| 18.266666
| 20.865999
| 1
| -0.093083
| 0
| 108,778,500
|
TSLA
| 2018-05-21T00:00:00
| 18.966
| 19.432667
| 18.753332
| 18.755333
| 137,739,000
| 19.4892
| 19.4779
| 19.4616
| 19.747293
| 20.584142
| 21.036673
| 21.801753
| 19.196868
| 19.232356
| 19.288518
| 19.436845
| 19.494166
| 19.916496
| 20.295581
| 20.575513
| 20.870581
| 19.173164
| 19.446489
| 19.451432
| 19.47996
| 19.92157
| 20.356418
| 21.103898
| 18.498215
| 18.524759
| 18.665954
| 19.386244
| 19.553102
| 19.032795
| 18.701131
| 19.833804
| -0.220643
| -0.123204
| 12.939781
| 22.662356
| 29.992645
| 19.566333
| 19.566333
| 19.221666
| 20.152666
| 40.840561
| 18.266666
| 20.865999
| 26.904334
| 19.597558
| -57.367261
| -73.095666
| 1,691,059,500
| 0.050082
| 13
| 16.931019
| 19.4779
| 0.607973
| 20.693847
| 18.261953
| 0.767476
| 19.422925
| 20.957877
| 17.887972
| 20.865999
| 18.266666
| 19.566333
| 18.566
| 18.155333
| 17.855999
| 18.865334
| 19.276001
| 20.252557
| 19.873054
| 19.566333
| 19.259612
| 18.822924
| 18.266666
| 20.865999
| 0
| -0.024653
| 137,739,000
| 0
|
TSLA
| 2018-05-22T00:00:00
| 18.334
| 19.200001
| 18.228001
| 19.184
| 134,187,000
| 19.309467
| 19.449733
| 19.427787
| 19.653293
| 20.52304
| 21.012253
| 21.774453
| 19.024294
| 19.069019
| 19.141669
| 19.336586
| 19.404923
| 19.854438
| 20.24396
| 20.531126
| 20.845341
| 18.963127
| 19.337546
| 19.364693
| 19.424537
| 19.862356
| 20.3029
| 21.069393
| 18.410674
| 18.423566
| 18.444675
| 19.153227
| 19.476553
| 19.023123
| 18.668062
| 19.782435
| -0.280443
| -0.154652
| 13.574592
| 20.629743
| 32.150058
| 19.547
| 19.547
| 19.221666
| 20.152666
| 35.867219
| 18.228001
| 20.865999
| 4.01816
| 12.71837
| -112.112404
| -95.98184
| 1,556,872,500
| -0.00773
| 12
| 16.933015
| 19.449733
| 0.648017
| 20.745767
| 18.1537
| 0.793714
| 19.319217
| 20.906646
| 17.731789
| 20.865999
| 18.228001
| 19.547
| 19.050666
| 18.668666
| 18.371332
| 19.348
| 19.730001
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 1
| -0.066022
| 0
| 134,187,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.