Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA
| 2018-05-23T00:00:00
| 18.604668
| 18.660667
| 18.266666
| 18.517332
| 89,776,500
| 19.124267
| 19.444333
| 19.389707
| 19.5696
| 20.474987
| 20.98806
| 21.749087
| 18.940369
| 18.984591
| 19.059054
| 19.270048
| 19.343364
| 19.805427
| 20.200821
| 20.492979
| 20.823046
| 18.834982
| 19.257064
| 19.301377
| 19.383414
| 19.811872
| 20.255225
| 21.037853
| 18.399197
| 18.398784
| 18.332096
| 18.928777
| 19.394449
| 19.004582
| 18.632105
| 19.728714
| -0.302508
| -0.184223
| 14.164059
| 19.852459
| 30.938714
| 19.41
| 19.547
| 19.730166
| 20.152666
| 46.630777
| 18.228001
| 20.865999
| 14.278515
| 15.067003
| -114.252647
| -85.721485
| 1,646,649,000
| 0.02637
| 13
| 16.934605
| 19.444333
| 0.654895
| 20.754124
| 18.134543
| 0.698428
| 19.251165
| 20.648022
| 17.854308
| 20.865999
| 18.228001
| 19.547
| 18.587334
| 17.974667
| 17.615334
| 18.946667
| 19.559334
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 0
| -0.001062
| 89,776,500
| 0
|
TSLA
| 2018-05-24T00:00:00
| 18.523333
| 18.740667
| 18.326
| 18.559999
| 62,650,500
| 18.943133
| 19.4189
| 19.330427
| 19.50456
| 20.425102
| 20.965727
| 21.719963
| 18.856962
| 18.900726
| 18.976635
| 19.202165
| 19.280285
| 19.755149
| 20.156676
| 20.453976
| 20.800163
| 18.725721
| 19.169349
| 19.234732
| 19.342384
| 19.760513
| 20.206418
| 21.005755
| 18.401748
| 18.38672
| 18.278548
| 18.72014
| 19.308027
| 18.977557
| 18.594698
| 19.672403
| -0.322835
| -0.211945
| 14.572521
| 19.829528
| 29.671605
| 19.278666
| 19.547
| 19.730166
| 20.152666
| 38.630637
| 18.228001
| 20.865999
| 11.195304
| 9.830659
| -104.569689
| -88.804696
| 1,583,998,500
| -0.00381
| 12
| 16.935659
| 19.4189
| 0.681104
| 20.781109
| 18.056692
| 0.645476
| 19.181848
| 20.4728
| 17.890896
| 20.865999
| 18.228001
| 19.547
| 18.510667
| 18.360667
| 18.116666
| 18.754668
| 18.904668
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 1
| -0.045516
| 0
| 62,650,500
|
TSLA
| 2018-05-25T00:00:00
| 18.59
| 18.642668
| 18.374001
| 18.508667
| 58,126,500
| 18.795067
| 19.368133
| 19.300053
| 19.442227
| 20.366302
| 20.93794
| 21.691737
| 18.803569
| 18.84423
| 18.917153
| 19.146514
| 19.227186
| 19.709457
| 20.115448
| 20.417065
| 20.778172
| 18.661515
| 19.090406
| 19.177776
| 19.306519
| 19.712221
| 20.159374
| 20.974612
| 18.440163
| 18.431683
| 18.290985
| 18.543046
| 19.22176
| 18.944745
| 18.55852
| 19.614037
| -0.329764
| -0.235509
| 14.951807
| 19.27861
| 28.847247
| 18.830334
| 19.547
| 19.606833
| 20.152666
| 31.236301
| 18.228001
| 20.865999
| 13.722506
| 13.065442
| -93.003839
| -86.277494
| 1,642,125,000
| -0.015824
| 13
| 16.936677
| 19.368133
| 0.703934
| 20.776001
| 17.960266
| 0.608143
| 19.125481
| 20.341767
| 17.909196
| 20.865999
| 18.228001
| 19.547
| 18.53
| 18.319333
| 18.115333
| 18.734
| 18.944667
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 0
| 0.016703
| 58,126,500
| 0
|
TSLA
| 2018-05-29T00:00:00
| 18.917334
| 19.1
| 18.41
| 18.567333
| 84,999,000
| 18.740333
| 19.334334
| 19.301093
| 19.392107
| 20.338329
| 20.915613
| 21.667857
| 18.826322
| 18.857522
| 18.917181
| 19.125679
| 19.203351
| 19.678393
| 20.083919
| 20.387368
| 20.759656
| 18.683745
| 19.047473
| 19.148337
| 19.285935
| 19.67409
| 20.119362
| 20.947006
| 18.599568
| 18.551928
| 18.393462
| 18.426461
| 19.14684
| 18.913051
| 18.528598
| 19.555356
| -0.305323
| -0.249472
| 14.484521
| 22.632537
| 26.788766
| 18.830334
| 19.547
| 19.482167
| 20.152666
| 36.580726
| 18.228001
| 20.865999
| 26.130907
| 17.016239
| -57.014856
| -73.869093
| 1,727,124,000
| 0.019465
| 14
| 16.938456
| 19.334334
| 0.708764
| 20.751862
| 17.916805
| 0.615762
| 19.105658
| 20.337181
| 17.874134
| 20.865999
| 18.228001
| 19.547
| 18.535556
| 18.428445
| 18.266889
| 18.697112
| 18.804223
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 0
| 0.069817
| 84,999,000
| 0
|
TSLA
| 2018-05-30T00:00:00
| 19.448
| 19.667334
| 18.773333
| 18.886
| 112,345,500
| 18.7906
| 19.307
| 19.32312
| 19.362987
| 20.321707
| 20.900347
| 21.645807
| 18.950658
| 18.964881
| 18.998845
| 19.154981
| 19.222171
| 19.669358
| 20.067184
| 20.368766
| 20.746605
| 18.812412
| 19.058298
| 19.159637
| 19.288127
| 19.65066
| 20.0903
| 20.924917
| 18.94223
| 18.846812
| 18.643741
| 18.414207
| 19.097377
| 18.893418
| 18.510943
| 19.498768
| -0.240362
| -0.24765
| 13.727003
| 26.329513
| 24.363012
| 18.947667
| 19.547
| 19.388334
| 20.152666
| 39.334564
| 18.228001
| 20.865999
| 46.247156
| 28.70019
| -1.787507
| -53.752844
| 1,839,469,500
| 0.021043
| 15
| 16.941433
| 19.307
| 0.692308
| 20.691617
| 17.922384
| 0.646476
| 19.138262
| 20.431214
| 17.845309
| 20.865999
| 18.228001
| 19.547
| 18.809111
| 18.518222
| 18.119111
| 19.208223
| 19.499112
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 0
| 0.11488
| 112,345,500
| 0
|
TSLA
| 2018-05-31T00:00:00
| 18.982
| 19.358
| 18.862
| 19.147333
| 88,795,500
| 18.778933
| 19.252267
| 19.333893
| 19.32856
| 20.294151
| 20.879113
| 21.61945
| 18.956926
| 18.967994
| 18.996254
| 19.139255
| 19.203696
| 19.642403
| 20.038627
| 20.341306
| 20.729046
| 18.847212
| 19.027346
| 19.133397
| 19.273186
| 19.615405
| 20.052313
| 20.898412
| 19.173704
| 19.062595
| 18.854078
| 18.44677
| 19.054169
| 18.877265
| 18.499559
| 19.442654
| -0.223901
| -0.2429
| 13.023594
| 24.747637
| 22.899283
| 18.947667
| 19.547
| 19.157333
| 20.152666
| 36.667117
| 18.228001
| 20.591999
| 31.895102
| 34.757722
| -21.737305
| -68.104898
| 1,750,674,000
| 0.016206
| 14
| 16.943345
| 19.252267
| 0.671207
| 20.59468
| 17.909854
| 0.646048
| 19.12338
| 20.415475
| 17.831284
| 20.865999
| 18.228001
| 19.547
| 19.296222
| 18.92511
| 18.402221
| 19.819112
| 20.190223
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 1
| 0.052835
| 0
| 88,795,500
|
TSLA
| 2018-06-01T00:00:00
| 19.454666
| 19.463333
| 18.922667
| 19.057333
| 81,366,000
| 18.827467
| 19.276833
| 19.3508
| 19.295613
| 20.265849
| 20.849387
| 21.595947
| 19.056474
| 19.05648
| 19.066779
| 19.167929
| 19.223001
| 19.635041
| 20.023259
| 20.323749
| 20.716366
| 18.970073
| 19.046622
| 19.142687
| 19.278132
| 19.593313
| 20.024107
| 20.876872
| 19.387936
| 19.287276
| 19.091371
| 18.547515
| 19.029701
| 18.87223
| 18.499214
| 19.389231
| -0.170747
| -0.228469
| 12.53402
| 24.451014
| 21.609293
| 18.947667
| 19.547
| 19.137167
| 20.152666
| 44.168134
| 18.228001
| 20.329332
| 58.375624
| 45.505961
| -0.153932
| -41.624376
| 1,832,040,000
| -0.000575
| 15
| 16.945499
| 19.276833
| 0.669063
| 20.614959
| 17.938708
| 0.638
| 19.154931
| 20.430931
| 17.87893
| 20.865999
| 18.228001
| 19.547
| 19.067333
| 18.776667
| 18.571333
| 19.272667
| 19.563334
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 0
| 0.099522
| 81,366,000
| 0
|
TSLA
| 2018-06-04T00:00:00
| 19.782667
| 19.933332
| 19.57
| 19.622667
| 71,967,000
| 18.960267
| 19.285667
| 19.357893
| 19.279133
| 20.24312
| 20.824753
| 21.57389
| 19.201713
| 19.188514
| 19.176915
| 19.223814
| 19.266053
| 19.64083
| 20.016928
| 20.313034
| 20.707075
| 19.143746
| 19.094797
| 19.175908
| 19.297232
| 19.580598
| 20.002983
| 20.858829
| 19.615845
| 19.53182
| 19.357031
| 18.71346
| 19.027697
| 18.883784
| 18.512469
| 19.339987
| -0.100991
| -0.202974
| 12.767953
| 28.209603
| 20.507825
| 19.080667
| 19.547
| 19.075666
| 20.152666
| 53.177886
| 18.228001
| 19.933332
| 91.165046
| 60.478591
| 53.938915
| -8.834954
| 1,904,007,000
| -0.040288
| 16
| 16.947649
| 19.285667
| 0.674779
| 20.635225
| 17.936108
| 0.608762
| 19.214715
| 20.43224
| 17.997191
| 20.865999
| 18.228001
| 19.547
| 19.280222
| 19.097111
| 18.739555
| 19.637777
| 19.820889
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 0
| 0.138942
| 71,967,000
| 0
|
TSLA
| 2018-06-05T00:00:00
| 19.408667
| 19.853333
| 19.115999
| 19.846666
| 89,928,000
| 19.004533
| 19.246867
| 19.350507
| 19.265253
| 20.204951
| 20.79564
| 21.553627
| 19.243104
| 19.228542
| 19.212569
| 19.240619
| 19.277023
| 19.631725
| 20.000921
| 20.295126
| 20.694156
| 19.225273
| 19.106511
| 19.179813
| 19.302312
| 19.558639
| 19.974942
| 20.837285
| 19.701482
| 19.662273
| 19.551566
| 18.885084
| 19.032261
| 18.902415
| 18.53333
| 19.293343
| -0.075023
| -0.177384
| 12.186496
| 26.010265
| 23.70946
| 19.099999
| 19.547
| 19.015333
| 20.152666
| 54.768759
| 18.228001
| 19.933332
| 69.233798
| 72.924822
| 22.838322
| -30.766202
| 1,814,079,000
| -0.079858
| 15
| 16.949978
| 19.246867
| 0.641874
| 20.530614
| 17.96312
| 0.60681
| 19.233187
| 20.446807
| 18.019567
| 20.865999
| 18.228001
| 19.547
| 19.762
| 19.590667
| 19.398667
| 19.954
| 20.125333
| 20.243432
| 19.858284
| 19.547
| 19.235716
| 18.792532
| 18.228001
| 20.865999
| 1
| 0.071951
| 0
| 89,928,000
|
TSLA
| 2018-06-06T00:00:00
| 21.299999
| 21.478001
| 19.832001
| 20.033333
| 281,509,500
| 19.301133
| 19.3053
| 19.40272
| 19.28568
| 20.190738
| 20.78334
| 21.544307
| 19.654483
| 19.60517
| 19.533712
| 19.427836
| 19.432636
| 19.697148
| 20.035107
| 20.315024
| 20.700184
| 19.64263
| 19.302048
| 19.329774
| 19.382106
| 19.587456
| 19.984929
| 20.834761
| 20.251634
| 20.124377
| 19.996409
| 19.193804
| 19.094348
| 18.959526
| 18.580915
| 19.25667
| 0.097053
| -0.122496
| 13.49398
| 36.022377
| 19.188021
| 19.902
| 19.853001
| 18.889166
| 20.152666
| 66.68686
| 18.228001
| 21.478001
| 94.523034
| 84.973959
| 175.400113
| -5.476966
| 2,095,588,500
| 0.049416
| 16
| 16.962825
| 19.3053
| 0.767526
| 20.840351
| 17.770249
| 0.720096
| 19.430026
| 20.870217
| 17.989835
| 21.478001
| 18.228001
| 19.853001
| 19.459333
| 19.065333
| 18.721999
| 19.802666
| 20.196666
| 20.711001
| 20.236501
| 19.853001
| 19.469501
| 18.923501
| 18.228001
| 21.478001
| 0
| 0.114314
| 281,509,500
| 0
|
TSLA
| 2018-06-07T00:00:00
| 21.072666
| 22
| 20.905333
| 21.076668
| 215,179,500
| 19.547933
| 19.3361
| 19.44256
| 19.334893
| 20.174133
| 20.76992
| 21.53705
| 19.938119
| 19.871988
| 19.770475
| 19.577366
| 19.558793
| 19.75109
| 20.062411
| 20.330027
| 20.70389
| 19.964727
| 19.470368
| 19.458232
| 19.452184
| 19.610664
| 19.990659
| 20.830068
| 20.857365
| 20.66868
| 20.488451
| 19.571306
| 19.194986
| 19.044072
| 18.648704
| 19.228394
| 0.212629
| -0.055471
| 15.133983
| 37.165311
| 17.307706
| 20.187
| 20.114
| 18.86
| 20.152666
| 65.710571
| 18.228001
| 22
| 75.415324
| 79.724052
| 200.577364
| -24.584676
| 1,880,409,000
| -0.05985
| 15
| 16.972082
| 19.3361
| 0.826272
| 20.988644
| 17.683556
| 0.773429
| 19.586468
| 21.133326
| 18.03961
| 22
| 18.228001
| 20.114
| 20.87
| 20.262
| 19.224
| 21.908
| 22.516
| 21.109808
| 20.559096
| 20.114
| 19.668904
| 19.035209
| 18.228001
| 22
| 1
| 0.049963
| 0
| 215,179,500
|
TSLA
| 2018-06-08T00:00:00
| 21.177334
| 21.632
| 21.143333
| 21.266666
| 123,078,000
| 19.813333
| 19.378233
| 19.53112
| 19.414733
| 20.160231
| 20.754987
| 21.529153
| 20.185962
| 20.109323
| 19.986914
| 19.722817
| 19.683296
| 19.807021
| 20.091751
| 20.346805
| 20.708601
| 20.260982
| 19.645724
| 19.591676
| 19.524436
| 19.637064
| 19.998726
| 20.826489
| 21.375412
| 21.163598
| 20.953178
| 19.982917
| 19.328086
| 19.151242
| 18.733987
| 19.208298
| 0.309107
| 0.017444
| 16.656843
| 35.263782
| 16.422173
| 20.205
| 20.114
| 18.957333
| 20.152666
| 71.663478
| 18.228001
| 22
| 78.190183
| 82.709513
| 181.626597
| -21.809817
| 2,003,487,000
| -0.076226
| 16
| 16.977493
| 19.378233
| 0.898223
| 21.174679
| 17.581788
| 0.762667
| 19.737979
| 21.263313
| 18.212645
| 22
| 18.228001
| 20.114
| 21.326
| 20.651999
| 20.231332
| 21.746667
| 22.420667
| 21.109808
| 20.559096
| 20.114
| 19.668904
| 19.035209
| 18.228001
| 22
| 0
| 0.094693
| 0
| 123,078,000
|
TSLA
| 2018-06-11T00:00:00
| 22.139999
| 22.310667
| 21.5
| 21.500668
| 197,752,500
| 20.168333
| 19.4817
| 19.63248
| 19.502693
| 20.147724
| 20.744947
| 21.522263
| 20.57677
| 20.478537
| 20.318158
| 19.942561
| 19.872273
| 19.89851
| 20.145653
| 20.382314
| 20.722844
| 20.684012
| 19.908749
| 19.792359
| 19.631309
| 19.689163
| 20.026152
| 20.832567
| 21.913474
| 21.68959
| 21.471089
| 20.464851
| 19.512389
| 19.291708
| 18.842751
| 19.199395
| 0.457966
| 0.105549
| 18.590797
| 37.73627
| 14.772867
| 20.542
| 20.269334
| 18.936167
| 20.152666
| 73.562296
| 18.228001
| 22.310667
| 95.819701
| 83.141736
| 208.402948
| -4.180299
| 2,201,239,500
| -0.005319
| 17
| 16.988143
| 19.4817
| 1.082469
| 21.646639
| 17.316761
| 0.773762
| 19.966743
| 21.514267
| 18.419218
| 22.310667
| 18.228001
| 20.269334
| 21.317556
| 21.003112
| 20.828889
| 21.491778
| 21.806222
| 21.347158
| 20.751088
| 20.269334
| 19.787579
| 19.101691
| 18.228001
| 22.310667
| 0
| 0.132464
| 197,752,500
| 0
|
TSLA
| 2018-06-12T00:00:00
| 22.851334
| 23.664667
| 22.533333
| 22.98
| 335,211,000
| 20.561733
| 19.651033
| 19.739147
| 19.62308
| 20.139476
| 20.743747
| 21.518877
| 21.031682
| 20.909955
| 20.707878
| 20.206995
| 20.101431
| 20.014307
| 20.216855
| 20.431206
| 20.744023
| 21.17183
| 20.229667
| 20.039963
| 19.762629
| 19.760311
| 20.067863
| 20.845791
| 22.512306
| 22.327724
| 22.090944
| 21.022263
| 19.753385
| 19.47069
| 18.977451
| 19.203558
| 0.626119
| 0.209663
| 21.180331
| 44.223244
| 12.896398
| 21.263333
| 20.946334
| 18.936167
| 20.152666
| 83.144185
| 18.266666
| 23.664667
| 84.93269
| 86.314191
| 233.905217
| -15.06731
| 2,536,450,500
| -0.021679
| 18
| 17.008576
| 19.651033
| 1.318766
| 22.288565
| 17.013501
| 0.813239
| 20.241466
| 21.867943
| 18.614989
| 23.664667
| 18.228001
| 20.946334
| 21.983555
| 21.656444
| 21.172888
| 22.467111
| 22.794223
| 22.381614
| 21.587861
| 20.946334
| 20.304807
| 19.391447
| 18.228001
| 23.664667
| 0
| 0.164096
| 0
| 335,211,000
|
TSLA
| 2018-06-13T00:00:00
| 22.985332
| 23.146667
| 22.653334
| 23.114
| 142,047,000
| 20.915466
| 19.853033
| 19.853307
| 19.72608
| 20.12824
| 20.740253
| 21.517787
| 21.422412
| 21.287296
| 21.058255
| 20.459571
| 20.32327
| 20.130818
| 20.28971
| 20.481782
| 20.766325
| 21.612485
| 20.547219
| 20.28967
| 19.894482
| 19.835202
| 20.112251
| 20.860383
| 23.077429
| 22.883856
| 22.699957
| 21.596952
| 20.039483
| 19.680796
| 19.133757
| 19.219959
| 0.761418
| 0.320014
| 23.584897
| 42.348819
| 12.349777
| 21.293667
| 20.946334
| 18.936167
| 20.152666
| 82.799221
| 18.326
| 23.664667
| 87.275201
| 89.342531
| 189.899115
| -12.724799
| 2,678,497,500
| -0.010292
| 19
| 17.017389
| 19.853033
| 1.501704
| 22.856441
| 16.849625
| 0.820334
| 20.502786
| 22.143454
| 18.862119
| 23.664667
| 18.228001
| 20.946334
| 23.016445
| 22.368222
| 21.88511
| 23.499556
| 24.147779
| 22.381614
| 21.587861
| 20.946334
| 20.304807
| 19.391447
| 18.228001
| 23.664667
| 0
| 0.19032
| 0
| 142,047,000
|
TSLA
| 2018-06-14T00:00:00
| 23.848
| 23.916668
| 23.106667
| 23.175333
| 164,715,000
| 21.402066
| 20.0905
| 19.98896
| 19.820453
| 20.134222
| 20.74436
| 21.521807
| 21.90753
| 21.752879
| 21.487447
| 20.76761
| 20.594403
| 20.27659
| 20.383349
| 20.54844
| 20.796988
| 22.145672
| 20.927692
| 20.596954
| 20.056125
| 19.93309
| 20.17379
| 20.883569
| 23.69518
| 23.477267
| 23.334365
| 22.219483
| 20.380589
| 19.927878
| 19.316003
| 19.250713
| 0.92756
| 0.441523
| 26.189404
| 45.548287
| 11.369998
| 21.516334
| 21.072334
| 19.074667
| 20.152666
| 85.691306
| 18.374001
| 23.916668
| 98.761095
| 90.322995
| 191.744977
| -1.238905
| 2,843,212,500
| 0.030216
| 20
| 17.029049
| 20.0905
| 1.733722
| 23.557944
| 16.623055
| 0.857239
| 20.821378
| 22.535855
| 19.106901
| 23.916668
| 18.228001
| 21.072334
| 22.928445
| 22.710222
| 22.435111
| 23.203555
| 23.421778
| 22.574142
| 21.743597
| 21.072334
| 20.401072
| 19.445375
| 18.228001
| 23.916668
| 0
| 0.211791
| 164,715,000
| 0
|
TSLA
| 2018-06-15T00:00:00
| 23.878
| 24.311333
| 23.416668
| 23.589333
| 162,724,500
| 21.8444
| 20.335933
| 20.130693
| 19.890387
| 20.147653
| 20.747947
| 21.52541
| 22.301624
| 22.139264
| 21.855224
| 21.050373
| 20.846987
| 20.417822
| 20.475313
| 20.614372
| 20.827645
| 22.595842
| 21.288406
| 20.896111
| 20.215245
| 20.031611
| 20.235842
| 20.907014
| 24.152649
| 23.969366
| 23.859093
| 22.837908
| 20.757191
| 20.20162
| 19.518566
| 19.294346
| 1.049551
| 0.563129
| 28.778543
| 45.439432
| 10.507594
| 21.713666
| 21.269667
| 19.074667
| 20.152666
| 85.620623
| 18.41
| 24.311333
| 92.657041
| 92.897779
| 170.584033
| -7.342959
| 3,005,937,000
| 0.049906
| 21
| 17.040579
| 20.335933
| 1.90558
| 24.147093
| 16.524773
| 0.901953
| 21.112485
| 22.91639
| 19.30858
| 24.311333
| 18.228001
| 21.269667
| 23.623778
| 23.330888
| 22.813777
| 24.140889
| 24.433779
| 22.875666
| 21.9875
| 21.269667
| 20.551833
| 19.529834
| 18.228001
| 24.311333
| 0
| 0.229089
| 162,724,500
| 0
|
TSLA
| 2018-06-18T00:00:00
| 24.722
| 24.915333
| 23.633333
| 23.693333
| 181,098,000
| 22.338333
| 20.6493
| 20.316747
| 19.98576
| 20.18312
| 20.764573
| 21.531293
| 22.785699
| 22.608853
| 22.296267
| 21.384157
| 21.145065
| 20.586613
| 20.587068
| 20.695711
| 20.866395
| 23.119042
| 21.706127
| 21.249288
| 20.40472
| 20.151989
| 20.314537
| 20.938821
| 24.632859
| 24.480208
| 24.408081
| 23.472814
| 21.180886
| 20.505518
| 19.745494
| 19.352623
| 1.200495
| 0.690602
| 31.423476
| 45.614889
| 9.406576
| 22.373667
| 21.571667
| 19.607333
| 20.152666
| 86.556387
| 18.773333
| 24.915333
| 96.852285
| 96.09014
| 165.786463
| -3.147715
| 3,187,035,000
| 0.111727
| 22
| 17.054944
| 20.6493
| 2.086648
| 24.822596
| 16.476004
| 0.944238
| 21.456248
| 23.344725
| 19.567772
| 24.915333
| 18.228001
| 21.571667
| 23.868667
| 23.426001
| 22.974002
| 24.320666
| 24.763332
| 23.337122
| 22.360772
| 21.571667
| 20.782562
| 19.65909
| 18.228001
| 24.915333
| 0
| 0.242734
| 181,098,000
| 0
|
TSLA
| 2018-06-19T00:00:00
| 23.503332
| 24.666668
| 23.083332
| 24.344
| 191,428,500
| 22.7478
| 20.876167
| 20.478293
| 20.069613
| 20.198613
| 20.774513
| 21.530177
| 22.929226
| 22.771485
| 22.481969
| 21.576809
| 21.32647
| 20.700994
| 20.663812
| 20.751308
| 20.892633
| 23.33086
| 21.977939
| 21.49441
| 20.542664
| 20.239363
| 20.368769
| 20.958443
| 24.632958
| 24.567063
| 24.646952
| 23.980327
| 21.598743
| 20.80903
| 19.978116
| 19.41895
| 1.20786
| 0.794054
| 32.921692
| 39.86487
| 12.451747
| 22.910333
| 21.571667
| 19.607333
| 19.994333
| 73.50281
| 18.862
| 24.915333
| 76.673998
| 88.727775
| 116.831785
| -23.326002
| 2,995,606,500
| 0.096262
| 21
| 17.067666
| 20.876167
| 2.139977
| 25.156121
| 16.596212
| 0.997429
| 21.651209
| 23.646066
| 19.656351
| 24.915333
| 18.228001
| 21.571667
| 24.423555
| 23.931778
| 23.141556
| 25.213778
| 25.705555
| 23.337122
| 22.360772
| 21.571667
| 20.782562
| 19.65909
| 18.228001
| 24.915333
| 1
| 0.153186
| 0
| 191,428,500
|
TSLA
| 2018-06-20T00:00:00
| 24.148001
| 24.292
| 23.466667
| 23.869333
| 125,755,500
| 23.0326
| 21.166867
| 20.6864
| 20.146307
| 20.224276
| 20.787427
| 21.53245
| 23.172981
| 23.021761
| 22.738282
| 21.810554
| 21.543511
| 20.836171
| 20.755501
| 20.818569
| 20.925025
| 23.585442
| 22.289543
| 21.776695
| 20.702601
| 20.343294
| 20.435571
| 20.984491
| 24.511686
| 24.543774
| 24.752124
| 24.406758
| 22.018215
| 21.11767
| 20.218807
| 19.494633
| 1.251292
| 0.885501
| 34.312893
| 37.313622
| 11.654868
| 23.029333
| 21.571667
| 19.607333
| 19.775333
| 79.332264
| 18.922667
| 24.915333
| 87.195481
| 86.907255
| 108.276853
| -12.804519
| 3,121,362,000
| 0.161847
| 22
| 17.07683
| 21.166867
| 2.171135
| 25.509136
| 16.824597
| 1.014524
| 21.888998
| 23.918047
| 19.85995
| 24.915333
| 18.266666
| 21.591
| 23.751111
| 22.835553
| 22.167775
| 24.418889
| 25.334447
| 23.346248
| 22.375542
| 21.591
| 20.806457
| 19.689481
| 18.266666
| 24.915333
| 0
| 0.175857
| 125,755,500
| 0
|
TSLA
| 2018-06-21T00:00:00
| 23.167334
| 24.414
| 23.084667
| 24.133333
| 119,506,500
| 23.242067
| 21.395
| 20.849147
| 20.208413
| 20.24144
| 20.78608
| 21.531757
| 23.171851
| 23.048229
| 22.80429
| 21.933898
| 21.668421
| 20.927589
| 20.81897
| 20.865079
| 20.947336
| 23.609939
| 22.480063
| 21.967536
| 20.821072
| 20.420743
| 20.482698
| 21.000759
| 24.046563
| 24.190265
| 24.557973
| 24.663269
| 22.400011
| 21.407467
| 20.454186
| 19.574233
| 1.19283
| 0.946967
| 34.938974
| 33.585396
| 13.361568
| 23.207666
| 21.571667
| 19.607333
| 19.726666
| 69.930564
| 19.115999
| 24.915333
| 69.85862
| 77.909366
| 80.139948
| -30.14138
| 3,001,855,500
| 0.101743
| 21
| 17.084312
| 21.395
| 2.127004
| 25.649009
| 17.140991
| 1.070857
| 22.010745
| 24.152459
| 19.86903
| 24.915333
| 18.326
| 21.620667
| 23.968889
| 23.645779
| 23.143557
| 24.471111
| 24.794222
| 23.36025
| 22.398208
| 21.620667
| 20.843125
| 19.736117
| 18.326
| 24.915333
| 1
| 0.094361
| 0
| 119,506,500
|
TSLA
| 2018-06-22T00:00:00
| 22.242001
| 23.483334
| 22.133333
| 23.436001
| 153,991,500
| 23.348533
| 21.580933
| 20.980053
| 20.261147
| 20.242622
| 20.777953
| 21.528123
| 22.985881
| 22.901642
| 22.717784
| 21.961907
| 21.712542
| 20.979135
| 20.856419
| 20.892345
| 20.960218
| 23.428109
| 22.56073
| 22.074679
| 20.900821
| 20.473389
| 20.511528
| 21.007826
| 23.259025
| 23.533963
| 24.067446
| 24.697122
| 22.715558
| 21.660418
| 20.672491
| 19.653024
| 1.059617
| 0.969497
| 34.080232
| 30.276897
| 18.987241
| 23.524333
| 21.571667
| 19.678833
| 19.726666
| 62.406668
| 19.115999
| 24.915333
| 53.902769
| 70.318956
| 38.193121
| -46.097231
| 2,847,864,000
| 0.056306
| 20
| 17.092464
| 21.580933
| 2.022743
| 25.62642
| 17.535447
| 1.133095
| 22.032769
| 24.29896
| 19.766578
| 24.915333
| 18.374001
| 21.644667
| 23.555333
| 22.696667
| 22.226001
| 24.026
| 24.884666
| 23.371578
| 22.416544
| 21.644667
| 20.872789
| 19.773846
| 18.374001
| 24.915333
| 1
| 0.024211
| 0
| 153,991,500
|
TSLA
| 2018-06-25T00:00:00
| 22.200666
| 22.564667
| 21.833332
| 22.007999
| 103,969,500
| 23.3546
| 21.761467
| 21.129893
| 20.304707
| 20.246098
| 20.763753
| 21.522257
| 22.828838
| 22.774192
| 22.638227
| 21.983612
| 21.75009
| 21.027038
| 20.891794
| 20.918252
| 20.972561
| 23.219406
| 22.619752
| 22.168572
| 20.976881
| 20.524916
| 20.539701
| 21.014518
| 22.488595
| 22.78333
| 23.423131
| 24.559393
| 22.967478
| 21.878418
| 20.872605
| 19.730168
| 0.939875
| 0.963573
| 32.881865
| 28.631425
| 20.184722
| 23.374332
| 21.571667
| 19.695167
| 19.726666
| 64.574047
| 19.832001
| 24.915333
| 46.596714
| 56.786034
| 16.358483
| -53.403286
| 2,743,894,500
| 0.043938
| 19
| 17.097909
| 21.761467
| 1.899098
| 25.559662
| 17.963272
| 1.132667
| 22.048759
| 24.314093
| 19.783425
| 24.915333
| 18.41
| 21.662666
| 22.619556
| 21.755778
| 21.269555
| 23.105778
| 23.969556
| 23.380074
| 22.430296
| 21.662666
| 20.895037
| 19.802141
| 18.41
| 24.915333
| 1
| -0.035889
| 103,969,500
| 0
|
TSLA
| 2018-06-26T00:00:00
| 22.799999
| 22.903334
| 21.719999
| 22.403334
| 111,787,500
| 23.349467
| 21.9556
| 21.283253
| 20.372427
| 20.25928
| 20.75892
| 21.52179
| 22.82307
| 22.778884
| 22.663115
| 22.057829
| 21.830852
| 21.096566
| 20.942009
| 20.955515
| 20.990745
| 23.11857
| 22.71866
| 22.297042
| 21.074735
| 20.592124
| 20.580022
| 21.027232
| 22.117351
| 22.365814
| 22.926859
| 24.357051
| 23.179795
| 22.075024
| 21.061379
| 19.8073
| 0.88316
| 0.94749
| 32.079803
| 28.630412
| 18.438569
| 23.317666
| 21.571667
| 19.566333
| 19.726666
| 59.050679
| 20.905333
| 24.915333
| 47.248543
| 49.249342
| 19.738441
| -52.751457
| 2,855,682,000
| 0.060666
| 20
| 17.104437
| 21.9556
| 1.788274
| 25.532148
| 18.379052
| 1.069381
| 22.120306
| 24.259069
| 19.981543
| 24.915333
| 18.773333
| 21.844333
| 22.199555
| 21.834443
| 21.46822
| 22.565778
| 22.93089
| 23.465821
| 22.569089
| 21.844333
| 21.119577
| 20.087721
| 18.773333
| 24.915333
| 0
| 0.012905
| 111,787,500
| 0
|
TSLA
| 2018-06-27T00:00:00
| 22.966667
| 23.386
| 22.633333
| 23
| 125,005,500
| 23.3476
| 22.131533
| 21.46856
| 20.448173
| 20.258382
| 20.75942
| 21.515393
| 22.85179
| 22.813026
| 22.709815
| 22.140451
| 21.918223
| 21.169903
| 20.99529
| 20.995339
| 21.010406
| 23.04897
| 22.814952
| 22.426535
| 21.17647
| 20.663371
| 20.62374
| 21.041608
| 22.209649
| 22.280654
| 22.638351
| 24.123977
| 23.362054
| 22.255625
| 21.240797
| 19.884671
| 0.841956
| 0.926383
| 31.753077
| 30.616189
| 17.407078
| 23.317666
| 21.571667
| 19.566333
| 19.726666
| 61.512276
| 21.143333
| 24.915333
| 48.338655
| 47.394637
| 31.393543
| -51.661345
| 2,980,687,500
| 0.037101
| 21
| 17.111933
| 22.131533
| 1.699469
| 25.530471
| 18.732595
| 1.044953
| 22.200912
| 24.290817
| 20.111006
| 24.915333
| 18.862
| 21.888666
| 22.474444
| 22.045554
| 21.29111
| 23.228889
| 23.657778
| 23.486746
| 22.602959
| 21.888666
| 21.174373
| 20.157413
| 18.862
| 24.915333
| 0
| 0.054559
| 0
| 125,005,500
|
TSLA
| 2018-06-28T00:00:00
| 23.328667
| 23.801332
| 23.073999
| 23.243999
| 125,970,000
| 23.295667
| 22.348867
| 21.65752
| 20.523613
| 20.265573
| 20.77062
| 21.51112
| 22.947165
| 22.906779
| 22.805023
| 22.248471
| 22.026718
| 21.25456
| 21.056695
| 21.041544
| 21.033473
| 23.045527
| 22.928965
| 22.56962
| 21.289431
| 20.744168
| 20.674616
| 21.059651
| 22.643595
| 22.524366
| 22.599386
| 23.919948
| 23.531088
| 22.428861
| 21.414724
| 19.96316
| 0.828956
| 0.906898
| 31.784942
| 31.81509
| 16.316964
| 23.317666
| 21.591
| 19.547
| 19.726666
| 62.679755
| 21.5
| 24.915333
| 53.542855
| 49.710017
| 37.341801
| -46.457145
| 3,106,657,500
| 0.039258
| 22
| 17.119932
| 22.348867
| 1.546551
| 25.441969
| 19.255764
| 1.064619
| 22.308317
| 24.437555
| 20.179079
| 24.915333
| 18.922667
| 21.919
| 22.995333
| 22.604667
| 22.242667
| 23.357334
| 23.748
| 23.501064
| 22.626134
| 21.919
| 21.211865
| 20.205097
| 18.922667
| 24.915333
| 0
| 0.089901
| 125,970,000
| 0
|
TSLA
| 2018-06-29T00:00:00
| 22.863333
| 23.590668
| 22.827333
| 23.555332
| 97,386,000
| 23.1942
| 22.5193
| 21.83112
| 20.580773
| 20.28008
| 20.776607
| 21.50336
| 22.930399
| 22.89888
| 22.813994
| 22.304367
| 22.091073
| 21.31765
| 21.104238
| 21.077619
| 21.05168
| 22.966921
| 22.977962
| 22.662375
| 21.381184
| 20.81253
| 20.716056
| 21.073106
| 22.963333
| 22.779631
| 22.609043
| 23.717592
| 23.673432
| 22.589981
| 21.57874
| 20.040251
| 0.772203
| 0.879959
| 31.439062
| 29.966787
| 17.246331
| 23.193334
| 21.620667
| 19.4785
| 19.726666
| 54.528756
| 21.719999
| 24.915333
| 35.781349
| 45.88762
| 19.502459
| -64.218651
| 3,009,271,500
| -0.014456
| 21
| 17.12564
| 22.5193
| 1.390796
| 25.300891
| 19.737709
| 1.038191
| 22.361176
| 24.437557
| 20.284794
| 24.915333
| 19.115999
| 22.015666
| 23.401333
| 23.001333
| 22.674
| 23.728666
| 24.128666
| 23.54669
| 22.699987
| 22.015666
| 21.331345
| 20.357057
| 19.115999
| 24.915333
| 1
| 0.019669
| 0
| 97,386,000
|
TSLA
| 2018-07-02T00:00:00
| 22.337999
| 24.318666
| 21.99
| 24.004667
| 281,397,000
| 22.9558
| 22.647066
| 21.98104
| 20.640547
| 20.288498
| 20.769987
| 21.48917
| 22.811919
| 22.796902
| 22.740764
| 22.307425
| 22.110068
| 21.357663
| 21.136705
| 21.102577
| 21.06448
| 22.811248
| 22.960695
| 22.701366
| 21.450095
| 20.866686
| 20.746975
| 21.081411
| 22.908597
| 22.826821
| 22.571854
| 23.476829
| 23.779015
| 22.731626
| 21.728526
| 20.11363
| 0.677032
| 0.839373
| 29.967133
| 25.163965
| 20.245221
| 23.066999
| 21.644667
| 19.412833
| 19.726666
| 46.709398
| 21.719999
| 24.915333
| 19.340705
| 36.221637
| 6.79056
| -80.659295
| 2,727,874,500
| -0.076492
| 20
| 17.140564
| 22.647066
| 1.234784
| 25.116635
| 20.177498
| 1.095619
| 22.358968
| 24.550207
| 20.16773
| 24.915333
| 19.115999
| 22.015666
| 23.093778
| 22.596888
| 22.330444
| 23.360222
| 23.857112
| 23.54669
| 22.699987
| 22.015666
| 21.331345
| 20.357057
| 19.115999
| 24.915333
| 1
| -0.040478
| 0
| 281,397,000
|
TSLA
| 2018-07-03T00:00:00
| 20.724001
| 22.166
| 20.646
| 22.116667
| 184,239,000
| 22.677867
| 22.712833
| 22.053307
| 20.6772
| 20.279173
| 20.767073
| 21.466187
| 22.394335
| 22.420011
| 22.430493
| 22.163477
| 22.003447
| 21.332814
| 21.125844
| 21.09508
| 21.061092
| 22.405467
| 22.777546
| 22.604671
| 21.453368
| 20.878147
| 20.746064
| 21.073797
| 22.155111
| 22.290482
| 22.211673
| 23.090502
| 23.805481
| 22.830272
| 21.849517
| 20.17709
| 0.466
| 0.764699
| 28.477164
| 22.359811
| 26.84079
| 22.53
| 21.662666
| 19.188667
| 19.48
| 37.816107
| 20.646
| 24.915333
| 1.827007
| 18.983021
| -53.775021
| -98.172993
| 2,543,635,500
| -0.117259
| 19
| 17.14727
| 22.712833
| 1.078342
| 24.869517
| 20.55615
| 1.181238
| 22.203257
| 24.565734
| 19.840781
| 24.915333
| 19.832001
| 22.373667
| 22.882222
| 21.445777
| 20.553555
| 23.774444
| 25.210889
| 23.715666
| 22.9735
| 22.373667
| 21.773834
| 20.919834
| 19.832001
| 24.915333
| 1
| -0.091701
| 0
| 184,239,000
|
TSLA
| 2018-07-05T00:00:00
| 20.610666
| 20.959333
| 19.747999
| 20.917334
| 262,146,000
| 22.324133
| 22.678367
| 22.099813
| 20.711467
| 20.275262
| 20.766233
| 21.440907
| 22.037601
| 22.091039
| 22.150519
| 22.022312
| 21.89631
| 21.304494
| 21.112287
| 21.085488
| 21.05661
| 22.029612
| 22.57734
| 22.493698
| 21.450759
| 20.88687
| 20.742967
| 21.065284
| 21.171709
| 21.499067
| 21.679349
| 22.608489
| 23.758991
| 22.890748
| 21.943865
| 20.230819
| 0.28631
| 0.669021
| 27.837745
| 20.590747
| 30.582471
| 22.033333
| 21.844333
| 19.188667
| 19.248
| 31.025333
| 19.747999
| 24.915333
| 16.694627
| 12.62078
| -76.524815
| -83.305373
| 2,281,489,500
| -0.150058
| 18
| 17.156466
| 22.678367
| 1.135384
| 24.949135
| 20.407598
| 1.201238
| 22.051582
| 24.454058
| 19.649106
| 24.915333
| 19.747999
| 22.331666
| 21.178667
| 20.191334
| 19.658667
| 21.711334
| 22.698668
| 23.695842
| 22.941411
| 22.331666
| 21.721921
| 20.853809
| 19.747999
| 24.915333
| 1
| -0.135039
| 0
| 262,146,000
|
TSLA
| 2018-07-06T00:00:00
| 20.593332
| 20.804667
| 20.133333
| 20.33
| 132,982,500
| 22.066733
| 22.6544
| 22.164267
| 20.74908
| 20.273796
| 20.76168
| 21.41884
| 21.748748
| 21.818729
| 21.910952
| 21.892405
| 21.796081
| 21.276606
| 21.09863
| 21.075742
| 21.052
| 21.714921
| 22.378765
| 22.377815
| 21.446126
| 20.895241
| 20.739543
| 21.056851
| 20.377664
| 20.744765
| 21.110753
| 22.092133
| 23.649418
| 22.917496
| 22.015534
| 20.275648
| 0.140882
| 0.563393
| 27.243999
| 19.662277
| 29.203457
| 22.033333
| 21.888666
| 19.247334
| 19.066334
| 30.719266
| 19.747999
| 24.915333
| 16.359174
| 11.626936
| -72.408311
| -83.640826
| 2,148,507,000
| -0.093976
| 17
| 17.16109
| 22.6544
| 1.175416
| 25.005232
| 20.303568
| 1.185286
| 21.912701
| 24.283273
| 19.542129
| 24.915333
| 19.747999
| 22.331666
| 20.439333
| 19.919333
| 19.227999
| 21.130667
| 21.650667
| 23.695842
| 22.941411
| 22.331666
| 21.721921
| 20.853809
| 19.747999
| 24.915333
| 1
| -0.171417
| 132,982,500
| 0
|
TSLA
| 2018-07-09T00:00:00
| 21.233999
| 21.234667
| 20.533333
| 20.799334
| 113,952,000
| 21.965933
| 22.657233
| 22.23544
| 20.79312
| 20.275556
| 20.758247
| 21.400373
| 21.645798
| 21.712414
| 21.806806
| 21.83255
| 21.752844
| 21.274935
| 21.102193
| 21.078876
| 21.053811
| 21.563515
| 22.243489
| 22.306256
| 21.465142
| 20.920509
| 20.748896
| 21.055012
| 20.194036
| 20.413755
| 20.755798
| 21.641694
| 23.506806
| 22.925957
| 22.074359
| 20.315049
| 0.076444
| 0.466003
| 26.181759
| 21.673155
| 27.793486
| 22.033333
| 21.919
| 19.247334
| 18.901
| 29.025025
| 19.747999
| 24.666668
| 30.211428
| 21.08841
| -56.072862
| -69.788572
| 2,262,459,000
| -0.027925
| 18
| 17.165779
| 22.657233
| 1.171731
| 25.000695
| 20.313772
| 1.14381
| 21.848063
| 24.135682
| 19.560443
| 24.915333
| 19.747999
| 22.331666
| 20.510444
| 20.216221
| 19.839111
| 20.887555
| 21.181777
| 23.695842
| 22.941411
| 22.331666
| 21.721921
| 20.853809
| 19.747999
| 24.915333
| 0
| -0.101663
| 113,952,000
| 0
|
TSLA
| 2018-07-10T00:00:00
| 21.497999
| 21.845333
| 21.280001
| 21.637333
| 142,072,500
| 21.895666
| 22.625133
| 22.304053
| 20.830973
| 20.28744
| 20.758353
| 21.385703
| 21.616238
| 21.67343
| 21.759297
| 21.802136
| 21.733241
| 21.283682
| 21.112609
| 21.087176
| 21.058231
| 21.478436
| 22.133085
| 22.24953
| 21.492785
| 20.952679
| 20.763545
| 21.055983
| 20.53592
| 20.495952
| 20.627661
| 21.306494
| 23.347821
| 22.924084
| 22.124367
| 20.351061
| 0.046147
| 0.382032
| 24.522375
| 25.064475
| 26.588431
| 22.033333
| 22.015666
| 19.247334
| 18.901
| 36.376822
| 19.747999
| 24.414
| 37.505355
| 28.025319
| -38.776432
| -62.494645
| 2,404,531,500
| -0.073528
| 19
| 17.171989
| 22.625133
| 1.195205
| 25.015543
| 20.234723
| 1.070429
| 21.814723
| 23.955581
| 19.673866
| 24.915333
| 19.747999
| 22.331666
| 21.000666
| 20.766666
| 20.299332
| 21.468
| 21.702
| 23.695842
| 22.941411
| 22.331666
| 21.721921
| 20.853809
| 19.747999
| 24.915333
| 0
| -0.041516
| 0
| 142,072,500
|
TSLA
| 2018-07-11T00:00:00
| 21.264
| 21.462667
| 21.004667
| 21.053333
| 73,261,500
| 21.742066
| 22.545766
| 22.378266
| 20.864387
| 20.302924
| 20.74828
| 21.374993
| 21.545791
| 21.598988
| 21.683097
| 21.753215
| 21.697145
| 21.28291
| 21.116593
| 21.090677
| 21.060278
| 21.363587
| 22.003454
| 22.169526
| 21.509766
| 20.978378
| 20.773558
| 21.054772
| 20.968604
| 20.784763
| 20.635112
| 21.070454
| 23.174715
| 22.910756
| 22.16404
| 20.383313
| 0.003218
| 0.306269
| 23.252705
| 24.154342
| 27.64955
| 22.033333
| 22.015666
| 19.313833
| 18.901
| 29.249808
| 19.747999
| 24.414
| 32.490369
| 33.402384
| -48.441708
| -67.509631
| 2,331,270,000
| -0.027722
| 18
| 17.175012
| 22.545766
| 1.231544
| 25.008855
| 20.082678
| 1.046714
| 21.762273
| 23.855702
| 19.668845
| 24.915333
| 19.747999
| 22.331666
| 21.541111
| 21.236889
| 20.975779
| 21.802221
| 22.106443
| 23.695842
| 22.941411
| 22.331666
| 21.721921
| 20.853809
| 19.747999
| 24.915333
| 1
| -0.089882
| 73,261,500
| 0
|
TSLA
| 2018-07-12T00:00:00
| 21.114
| 21.548668
| 20.851334
| 21.428667
| 85,818,000
| 21.5568
| 22.4522
| 22.370826
| 20.886773
| 20.314062
| 20.73576
| 21.365567
| 21.459432
| 21.510808
| 21.595544
| 21.695104
| 21.652288
| 21.276287
| 21.116525
| 21.091139
| 21.060813
| 21.249394
| 21.867095
| 22.072275
| 21.519555
| 20.999722
| 20.7808
| 21.052175
| 21.223612
| 21.036989
| 20.698294
| 20.897105
| 22.990332
| 22.887633
| 22.193654
| 20.412074
| -0.042418
| 0.236532
| 22.226422
| 22.889134
| 27.353026
| 22.033333
| 22.331666
| 19.3235
| 18.780334
| 33.220748
| 19.747999
| 24.318666
| 29.886252
| 33.293992
| -50.271953
| -70.113748
| 2,245,452,000
| -0.052173
| 17
| 17.178417
| 22.4522
| 1.266968
| 24.986137
| 19.918263
| 1.001572
| 21.700533
| 23.703676
| 19.69739
| 24.915333
| 19.747999
| 22.331666
| 21.243778
| 21.024889
| 20.785778
| 21.482889
| 21.701778
| 23.695842
| 22.941411
| 22.331666
| 21.721921
| 20.853809
| 19.747999
| 24.915333
| 1
| -0.130786
| 0
| 85,818,000
|
TSLA
| 2018-07-13T00:00:00
| 21.257999
| 21.305332
| 20.616667
| 21.038668
| 88,047,000
| 21.349733
| 22.3227
| 22.37824
| 20.9104
| 20.349342
| 20.72516
| 21.356773
| 21.419146
| 21.464843
| 21.543614
| 21.655368
| 21.621958
| 21.275569
| 21.120248
| 21.094443
| 21.062775
| 21.195066
| 21.753362
| 21.986673
| 21.534113
| 21.024562
| 20.791141
| 21.051105
| 21.304955
| 21.213804
| 20.836713
| 20.775701
| 22.806924
| 22.860514
| 22.217063
| 20.438547
| -0.066203
| 0.175985
| 21.510392
| 21.681309
| 27.707765
| 22.033333
| 22.331666
| 19.877501
| 18.892
| 40.781903
| 19.747999
| 24.318666
| 33.036757
| 31.804459
| -53.002952
| -66.963243
| 2,333,499,000
| -0.074825
| 18
| 17.182032
| 22.3227
| 1.24903
| 24.820759
| 19.824641
| 0.954333
| 21.658387
| 23.567054
| 19.74972
| 24.915333
| 19.747999
| 22.331666
| 21.171334
| 20.794
| 20.474
| 21.491334
| 21.868668
| 23.695842
| 22.941411
| 22.331666
| 21.721921
| 20.853809
| 19.747999
| 24.915333
| 0
| -0.065104
| 88,047,000
| 0
|
TSLA
| 2018-07-16T00:00:00
| 20.673332
| 21.010668
| 20.416668
| 20.780666
| 117,280,500
| 21.130733
| 22.162466
| 22.35808
| 20.9446
| 20.395849
| 20.709693
| 21.346483
| 21.269983
| 21.320932
| 21.409725
| 21.566092
| 21.548987
| 21.251952
| 21.108487
| 21.086104
| 21.0589
| 21.072084
| 21.596279
| 21.855526
| 21.524816
| 21.033088
| 20.790115
| 21.044304
| 21.125261
| 21.146643
| 20.889705
| 20.646684
| 22.607294
| 22.821316
| 22.230498
| 20.46074
| -0.130723
| 0.114643
| 21.048289
| 20.273793
| 27.452243
| 20.957
| 22.331666
| 20.1505
| 19.153
| 37.013937
| 19.747999
| 24.318666
| 20.245031
| 27.72268
| -65.193103
| -79.754969
| 2,216,218,500
| -0.083494
| 17
| 17.186148
| 22.162466
| 1.244554
| 24.651574
| 19.673358
| 0.96219
| 21.564572
| 23.488953
| 19.640192
| 24.915333
| 19.747999
| 22.331666
| 21.059999
| 20.814667
| 20.371334
| 21.503332
| 21.748665
| 23.695842
| 22.941411
| 22.331666
| 21.721921
| 20.853809
| 19.747999
| 24.915333
| 1
| -0.108621
| 0
| 117,280,500
|
TSLA
| 2018-07-17T00:00:00
| 21.512667
| 21.649332
| 20.566668
| 20.587334
| 104,943,000
| 21.0482
| 22.002
| 22.332986
| 20.982733
| 20.446124
| 20.69404
| 21.340847
| 21.31852
| 21.355793
| 21.425562
| 21.561235
| 21.546193
| 21.262176
| 21.119123
| 21.094551
| 21.063415
| 21.141527
| 21.534393
| 21.790494
| 21.547093
| 21.062478
| 20.806015
| 21.045958
| 21.119755
| 21.158682
| 21.019879
| 20.587231
| 22.417807
| 22.784728
| 22.245266
| 20.482465
| -0.112828
| 0.069149
| 19.796885
| 23.469445
| 25.186326
| 20.796666
| 22.331666
| 20.1595
| 19.153
| 39.483726
| 19.747999
| 24.318666
| 38.608531
| 30.630107
| -38.66223
| -61.391469
| 2,321,161,500
| -0.103336
| 18
| 17.190708
| 22.002
| 1.095095
| 24.192189
| 19.81181
| 0.955
| 21.559629
| 23.469628
| 19.64963
| 24.666668
| 19.747999
| 22.207334
| 20.700223
| 20.389778
| 20.106223
| 20.983777
| 21.294223
| 23.505862
| 22.787736
| 22.207334
| 21.626931
| 20.800594
| 19.747999
| 24.666668
| 0
| -0.045285
| 104,943,000
| 0
|
TSLA
| 2018-07-18T00:00:00
| 21.59
| 21.700001
| 21.083332
| 21.666668
| 84,363,000
| 21.1348
| 21.906333
| 22.282533
| 21.01084
| 20.509564
| 20.67524
| 21.335097
| 21.372816
| 21.398376
| 21.45086
| 21.56385
| 21.549563
| 21.275032
| 21.131514
| 21.104362
| 21.068655
| 21.240036
| 21.495155
| 21.733341
| 21.570908
| 21.09258
| 20.823757
| 21.048437
| 21.266647
| 21.259992
| 21.177864
| 20.604375
| 22.239348
| 22.749761
| 22.263015
| 20.504466
| -0.091353
| 0.037049
| 18.572177
| 22.734403
| 23.972591
| 20.989333
| 22.331666
| 20.405667
| 19.308333
| 38.587375
| 19.747999
| 24.318666
| 40.300482
| 33.051348
| -25.086405
| -59.699518
| 2,405,524,500
| -0.052813
| 19
| 17.194432
| 21.906333
| 1.039183
| 23.984699
| 19.827967
| 0.945286
| 21.562521
| 23.453092
| 19.67195
| 24.414
| 19.747999
| 22.080999
| 21.242889
| 20.836445
| 20.160224
| 21.91911
| 22.325553
| 23.312823
| 22.631587
| 22.080999
| 21.530411
| 20.746523
| 19.747999
| 24.414
| 0
| 0.009094
| 0
| 84,363,000
|
TSLA
| 2018-07-19T00:00:00
| 21.348667
| 21.569332
| 20.934
| 21.088667
| 88,729,500
| 21.2086
| 21.766366
| 22.217066
| 21.035187
| 20.556409
| 20.650447
| 21.327997
| 21.367986
| 21.389338
| 21.435138
| 21.544288
| 21.534109
| 21.27792
| 21.137229
| 21.1092
| 21.071441
| 21.278921
| 21.442044
| 21.661505
| 21.584156
| 21.114662
| 20.837092
| 21.048572
| 21.414407
| 21.369428
| 21.303932
| 20.670787
| 22.066358
| 22.709748
| 22.280295
| 20.526259
| -0.092738
| 0.011091
| 17.617142
| 21.544966
| 23.90936
| 21.131001
| 22.331666
| 21.104834
| 19.985333
| 33.250626
| 19.747999
| 24.318666
| 35.020444
| 37.976486
| -29.897069
| -64.979556
| 2,316,795,000
| -0.07466
| 18
| 17.198127
| 21.766366
| 0.90065
| 23.567666
| 19.965067
| 0.932524
| 21.542154
| 23.407202
| 19.677107
| 24.414
| 19.747999
| 22.080999
| 21.457778
| 21.215555
| 20.841109
| 21.832223
| 22.074446
| 23.312823
| 22.631587
| 22.080999
| 21.530411
| 20.746523
| 19.747999
| 24.414
| 1
| -0.044458
| 88,729,500
| 0
|
TSLA
| 2018-07-20T00:00:00
| 20.905333
| 21.549334
| 20.780666
| 21.415333
| 77,433,000
| 21.2398
| 21.653266
| 22.09936
| 21.04416
| 20.580089
| 20.625507
| 21.316477
| 21.275455
| 21.301337
| 21.353629
| 21.486201
| 21.485742
| 21.263309
| 21.131126
| 21.105163
| 21.069788
| 21.223782
| 21.360041
| 21.560603
| 21.579063
| 21.123844
| 20.842139
| 21.044366
| 21.358114
| 21.317633
| 21.294023
| 20.742329
| 21.889455
| 22.656618
| 22.291666
| 20.546759
| -0.128132
| -0.016753
| 16.920988
| 20.210654
| 23.664026
| 21.131001
| 22.331666
| 21.12
| 19.985333
| 33.374847
| 19.747999
| 24.318666
| 25.320884
| 33.54727
| -37.156411
| -74.679116
| 2,239,362,000
| -0.055408
| 17
| 17.201002
| 21.653266
| 0.856402
| 23.36607
| 19.940463
| 0.932905
| 21.481505
| 23.347314
| 19.615695
| 24.318666
| 19.747999
| 22.033333
| 21.284
| 20.998667
| 20.648668
| 21.634
| 21.919332
| 23.239989
| 22.572672
| 22.033333
| 21.493994
| 20.726122
| 19.747999
| 24.318666
| 1
| -0.090022
| 0
| 77,433,000
|
TSLA
| 2018-07-23T00:00:00
| 20.213333
| 20.366667
| 19.524
| 20.122667
| 164,893,500
| 21.137733
| 21.551833
| 21.952773
| 21.041733
| 20.577849
| 20.598933
| 21.299207
| 21.063031
| 21.103518
| 21.178199
| 21.370486
| 21.387864
| 21.222133
| 21.106974
| 21.087503
| 21.061266
| 21.037151
| 21.222904
| 21.415524
| 21.546482
| 21.114193
| 20.833977
| 21.03339
| 20.941879
| 21.022699
| 21.082645
| 20.753887
| 21.694128
| 22.579844
| 22.289705
| 20.563871
| -0.209605
| -0.055324
| 17.584455
| 18.047563
| 30.868128
| 20.612
| 22.219666
| 21.294334
| 20.358334
| 32.456243
| 19.524
| 22.166
| 26.091329
| 28.810886
| -91.767246
| -73.908671
| 2,074,468,500
| 0.036065
| 16
| 17.20597
| 21.551833
| 0.90193
| 23.355694
| 19.747973
| 0.865238
| 21.360726
| 23.091202
| 19.630251
| 24.318666
| 19.524
| 21.921333
| 21.078444
| 20.607555
| 20.309777
| 21.376222
| 21.847111
| 23.187125
| 22.487104
| 21.921333
| 21.355563
| 20.550059
| 19.524
| 24.318666
| 1
| -0.12853
| 164,893,500
| 0
|
TSLA
| 2018-07-24T00:00:00
| 19.828667
| 20.514668
| 19.503332
| 20.294666
| 143,862,000
| 20.9708
| 21.433233
| 21.75704
| 21.036893
| 20.576187
| 20.5766
| 21.279907
| 20.816158
| 20.871727
| 20.970579
| 21.23032
| 21.267926
| 21.167487
| 21.073334
| 21.062575
| 21.049001
| 20.799139
| 21.058793
| 21.252131
| 21.498911
| 21.094477
| 20.818725
| 21.018758
| 20.325044
| 20.522823
| 20.712084
| 20.673434
| 21.476869
| 22.475875
| 22.271807
| 20.576751
| -0.301733
| -0.104606
| 17.978541
| 17.781934
| 28.465967
| 20.601666
| 22.209332
| 21.491666
| 20.555666
| 40.723852
| 19.503332
| 21.845333
| 13.891307
| 21.76784
| -86.060915
| -86.108693
| 1,930,606,500
| 0.01564
| 15
| 17.209737
| 21.433233
| 0.965813
| 23.364858
| 19.501608
| 0.816619
| 21.214816
| 22.848054
| 19.581578
| 24.318666
| 19.503332
| 21.910999
| 20.034667
| 19.702667
| 19.192
| 20.545333
| 20.877333
| 23.182248
| 22.479209
| 21.910999
| 21.34279
| 20.533814
| 19.503332
| 24.318666
| 1
| -0.160811
| 0
| 143,862,000
|
TSLA
| 2018-07-25T00:00:00
| 20.582666
| 20.641333
| 19.633333
| 19.782667
| 106,131,000
| 20.902666
| 21.322366
| 21.640213
| 21.059253
| 20.593147
| 20.559013
| 21.26386
| 20.76946
| 20.81917
| 20.9109
| 21.171443
| 21.215214
| 21.144553
| 21.060422
| 21.053072
| 21.044361
| 20.72857
| 20.977787
| 21.161795
| 21.481098
| 21.094648
| 20.818845
| 21.01182
| 20.016617
| 20.20778
| 20.453097
| 20.581132
| 21.270106
| 22.361496
| 22.248191
| 20.588681
| -0.310327
| -0.14575
| 18.149343
| 17.379834
| 26.271513
| 20.601666
| 22.085
| 21.972667
| 21.571667
| 49.743904
| 19.503332
| 21.845333
| 46.085987
| 28.689541
| -58.952296
| -53.914013
| 2,036,737,500
| 0.016256
| 16
| 17.213308
| 21.322366
| 0.927154
| 23.176674
| 19.468059
| 0.802095
| 21.154611
| 22.758802
| 19.550421
| 24.318666
| 19.503332
| 21.910999
| 19.948889
| 19.38311
| 18.937553
| 20.394445
| 20.960224
| 23.182248
| 22.479209
| 21.910999
| 21.34279
| 20.533814
| 19.503332
| 24.318666
| 0
| -0.087607
| 106,131,000
| 0
|
TSLA
| 2018-07-26T00:00:00
| 20.443333
| 20.713333
| 20.242666
| 20.323334
| 69,457,500
| 20.8356
| 21.1962
| 21.492026
| 21.089213
| 20.59488
| 20.541213
| 21.251763
| 20.704234
| 20.750836
| 20.838967
| 21.105251
| 21.155838
| 21.117054
| 21.044183
| 21.040998
| 21.038381
| 20.645054
| 20.89407
| 21.069727
| 21.456944
| 21.090705
| 20.816554
| 21.003656
| 19.994763
| 20.082552
| 20.278857
| 20.48174
| 21.071337
| 22.236279
| 22.218074
| 20.599134
| -0.324639
| -0.181528
| 18.192708
| 17.302127
| 25.291106
| 20.601666
| 21.958666
| 22.241
| 21.571667
| 48.658002
| 19.503332
| 21.845333
| 40.136642
| 33.371312
| -41.814672
| -59.863358
| 1,967,280,000
| 0.018204
| 15
| 17.215545
| 21.1962
| 0.860945
| 22.918089
| 19.474311
| 0.787762
| 21.08687
| 22.662394
| 19.511347
| 24.318666
| 19.503332
| 21.910999
| 20.285777
| 19.930222
| 19.277778
| 20.938222
| 21.293777
| 23.182248
| 22.479209
| 21.910999
| 21.34279
| 20.533814
| 19.503332
| 24.318666
| 1
| -0.12458
| 69,457,500
| 0
|
TSLA
| 2018-07-27T00:00:00
| 19.812
| 20.512667
| 19.689333
| 20.483334
| 85,549,500
| 20.691
| 21.020366
| 21.357813
| 21.10348
| 20.591547
| 20.520533
| 21.232293
| 20.525788
| 20.580139
| 20.680972
| 20.987683
| 21.052466
| 21.065876
| 21.011757
| 21.016661
| 21.026178
| 20.458945
| 20.762241
| 20.940494
| 21.406857
| 21.070103
| 20.802114
| 20.98933
| 19.968716
| 19.969947
| 20.073063
| 20.344651
| 20.868738
| 22.090315
| 22.175296
| 20.605673
| -0.382515
| -0.221725
| 18.812422
| 16.165648
| 28.044287
| 20.601666
| 21.958666
| 22.3005
| 21.571667
| 37.256549
| 19.503332
| 21.845333
| 13.179676
| 33.134102
| -58.51526
| -86.820324
| 1,881,730,500
| 0.009591
| 14
| 17.217757
| 21.020366
| 0.755106
| 22.530579
| 19.510153
| 0.796476
| 20.965454
| 22.558406
| 19.372502
| 24.318666
| 19.503332
| 21.910999
| 20.466444
| 20.219555
| 19.995777
| 20.690222
| 20.937111
| 23.182248
| 22.479209
| 21.910999
| 21.34279
| 20.533814
| 19.503332
| 24.318666
| 1
| -0.155569
| 0
| 85,549,500
|
TSLA
| 2018-07-30T00:00:00
| 19.344667
| 19.74
| 19.075333
| 19.726667
| 102,211,500
| 20.558133
| 20.844433
| 21.24192
| 21.110987
| 20.588071
| 20.492447
| 21.210817
| 20.289564
| 20.355508
| 20.475386
| 20.838318
| 20.921097
| 20.998377
| 20.967886
| 20.983553
| 21.009447
| 20.214158
| 20.602651
| 20.785637
| 21.337884
| 21.037291
| 20.77883
| 20.970547
| 19.741163
| 19.746993
| 19.77866
| 20.158832
| 20.656727
| 21.919831
| 22.116497
| 20.606867
| -0.46078
| -0.269536
| 19.944723
| 15.203408
| 31.336192
| 20.387667
| 21.697
| 22.389667
| 21.571667
| 31.381148
| 19.075333
| 21.700001
| 10.26167
| 21.192663
| -80.102868
| -89.73833
| 1,779,519,000
| 0.037006
| 13
| 17.21992
| 20.844433
| 0.711778
| 22.267988
| 19.420878
| 0.805429
| 20.811094
| 22.421951
| 19.200237
| 24.318666
| 19.075333
| 21.697
| 20.004667
| 19.496667
| 19.181333
| 20.32
| 20.828
| 23.08124
| 22.315713
| 21.697
| 21.078286
| 20.197406
| 19.075333
| 24.318666
| 1
| -0.181286
| 0
| 102,211,500
|
TSLA
| 2018-07-31T00:00:00
| 19.875999
| 19.888
| 19.271334
| 19.483334
| 76,153,500
| 20.394467
| 20.721333
| 21.148933
| 21.139413
| 20.586115
| 20.471807
| 21.191637
| 20.206851
| 20.268324
| 20.383173
| 20.750834
| 20.840705
| 20.954363
| 20.939152
| 20.961621
| 20.998169
| 20.090133
| 20.510419
| 20.680566
| 21.289453
| 21.018552
| 20.766623
| 20.957265
| 19.573479
| 19.630049
| 19.597597
| 19.987085
| 20.458054
| 21.7411
| 22.048899
| 20.605473
| -0.474463
| -0.310522
| 20.737136
| 15.651403
| 29.740315
| 20.322332
| 21.697
| 22.548
| 21.571667
| 38.585519
| 19.075333
| 21.700001
| 30.50545
| 17.982265
| -53.501925
| -69.49455
| 1,855,672,500
| 0.157724
| 14
| 17.221931
| 20.721333
| 0.6501
| 22.021533
| 19.421133
| 0.814238
| 20.722037
| 22.350513
| 19.093561
| 22.166
| 19.075333
| 20.620667
| 19.386667
| 19.033333
| 18.721999
| 19.698001
| 20.051334
| 21.436603
| 20.985365
| 20.620667
| 20.255968
| 19.736736
| 19.075333
| 22.166
| 0
| -0.102369
| 76,153,500
| 0
|
TSLA
| 2018-08-01T00:00:00
| 20.056
| 20.200001
| 19.533333
| 19.865999
| 151,941,000
| 20.241067
| 20.687933
| 21.039173
| 21.161213
| 20.594675
| 20.454253
| 21.173393
| 20.176681
| 20.22972
| 20.332839
| 20.687667
| 20.780343
| 20.919133
| 20.915911
| 20.943688
| 20.988794
| 20.028594
| 20.447054
| 20.596494
| 21.246967
| 21.004602
| 20.758389
| 20.945966
| 19.597346
| 19.637284
| 19.575856
| 19.845874
| 20.280484
| 21.561718
| 21.976
| 20.602593
| -0.465417
| -0.341501
| 20.933727
| 17.394891
| 28.075651
| 20.312333
| 21.697
| 22.473
| 21.571667
| 41.342056
| 19.075333
| 21.700001
| 37.363471
| 26.04353
| -38.207871
| -62.636529
| 2,007,613,500
| 0.270758
| 15
| 17.226206
| 20.687933
| 0.666899
| 22.02173
| 19.354136
| 0.812048
| 20.658605
| 22.2827
| 19.03451
| 21.845333
| 19.075333
| 20.460333
| 19.678445
| 19.468889
| 19.061778
| 20.085555
| 20.295111
| 21.191613
| 20.787193
| 20.460333
| 20.133473
| 19.668113
| 19.075333
| 21.845333
| 0
| -0.034382
| 151,941,000
| 0
|
TSLA
| 2018-08-02T00:00:00
| 23.302668
| 23.332666
| 21.544001
| 21.896
| 348,225,000
| 20.436467
| 20.822533
| 21.052613
| 21.260587
| 20.649653
| 20.45694
| 21.17304
| 20.801878
| 20.788438
| 20.789735
| 20.925395
| 20.974368
| 21.012605
| 20.978721
| 20.9904
| 21.011817
| 20.585249
| 20.696076
| 20.770609
| 21.330945
| 21.075864
| 20.814793
| 20.967152
| 20.751235
| 20.528037
| 20.244929
| 19.98784
| 20.216782
| 21.441453
| 21.933975
| 20.611345
| -0.194032
| -0.312007
| 21.146293
| 35.270349
| 21.658789
| 21.204
| 21.697
| 22.444666
| 21.571667
| 61.097048
| 19.075333
| 23.332666
| 99.295362
| 55.721428
| 111.062427
| -0.704638
| 2,355,838,500
| 0.35645
| 16
| 17.24714
| 20.822533
| 0.886117
| 22.594766
| 19.0503
| 0.996905
| 20.91042
| 22.90423
| 18.916611
| 23.332666
| 19.075333
| 21.204
| 19.929778
| 19.659555
| 19.26311
| 20.326223
| 20.596446
| 22.327936
| 21.706365
| 21.204
| 20.701634
| 19.986402
| 19.075333
| 23.332666
| 0
| 0.023918
| 348,225,000
| 0
|
TSLA
| 2018-08-03T00:00:00
| 23.211332
| 23.666668
| 22.835333
| 23.187332
| 204,847,500
| 20.667067
| 20.953433
| 21.04792
| 21.35272
| 20.698382
| 20.46116
| 21.170513
| 21.283769
| 21.228964
| 21.162289
| 21.133207
| 21.146442
| 21.098829
| 21.037474
| 21.034379
| 21.033703
| 21.08977
| 20.923581
| 20.936664
| 21.407445
| 21.143277
| 20.869336
| 20.987434
| 22.256081
| 21.771148
| 21.201176
| 20.339367
| 20.245378
| 21.371467
| 21.918654
| 20.630687
| 0.013517
| -0.246902
| 21.573096
| 35.558724
| 20.385732
| 21.371
| 21.697
| 22.444666
| 21.571667
| 64.553862
| 19.075333
| 23.666668
| 90.082719
| 75.580517
| 131.108732
| -9.917281
| 2,150,991,000
| 0.31758
| 15
| 17.259202
| 20.953433
| 1.03186
| 23.017154
| 18.889712
| 0.996191
| 21.129555
| 23.121937
| 19.137173
| 23.666668
| 19.075333
| 21.371
| 22.726445
| 22.120223
| 20.937779
| 23.908889
| 24.515111
| 22.583113
| 21.912778
| 21.371
| 20.829223
| 20.057878
| 19.075333
| 23.666668
| 1
| -0.026354
| 204,847,500
| 0
|
TSLA
| 2018-08-06T00:00:00
| 22.799334
| 23.665333
| 22.788
| 23.030666
| 128,464,500
| 20.925667
| 21.0317
| 21.04536
| 21.43824
| 20.735635
| 20.4714
| 21.164627
| 21.586882
| 21.514486
| 21.414142
| 21.284673
| 21.273588
| 21.165516
| 21.083838
| 21.069329
| 21.051272
| 21.477455
| 21.099381
| 21.071389
| 21.464175
| 21.198565
| 20.915636
| 21.003641
| 23.383543
| 22.848134
| 22.111308
| 20.798877
| 20.340604
| 21.337111
| 21.922278
| 20.658164
| 0.143106
| -0.168901
| 21.911292
| 33.332089
| 19.447039
| 21.371
| 21.697
| 22.454333
| 21.571667
| 57.758483
| 19.075333
| 23.666668
| 81.109322
| 90.162468
| 114.849966
| -18.890678
| 2,022,526,500
| 0.21794
| 14
| 17.26622
| 21.0317
| 1.110621
| 23.252942
| 18.810458
| 0.981524
| 21.288581
| 23.25163
| 19.325533
| 23.666668
| 19.075333
| 21.371
| 23.237778
| 22.808887
| 22.406443
| 23.640223
| 24.069113
| 22.583113
| 21.912778
| 21.371
| 20.829223
| 20.057878
| 19.075333
| 23.666668
| 1
| -0.069206
| 0
| 128,464,500
|
TSLA
| 2018-08-07T00:00:00
| 25.304667
| 25.830667
| 22.610001
| 22.922667
| 463,137,000
| 21.473267
| 21.222033
| 21.164026
| 21.572533
| 20.81504
| 20.50738
| 21.17388
| 22.330439
| 22.20361
| 22.012684
| 21.650127
| 21.583671
| 21.327835
| 21.194913
| 21.153197
| 21.093594
| 22.273636
| 21.50633
| 21.399028
| 21.6158
| 21.318803
| 21.011344
| 21.044835
| 24.568699
| 24.05698
| 23.254158
| 21.494453
| 20.561883
| 21.377682
| 21.968115
| 20.70318
| 0.442861
| -0.046548
| 23.487274
| 40.058985
| 15.588141
| 22.453
| 22.453
| 22.407
| 21.571667
| 67.32587
| 19.075333
| 25.830667
| 92.213547
| 87.801863
| 171.919239
| -7.786453
| 2,485,663,500
| 0.317185
| 15
| 17.302764
| 21.222033
| 1.464535
| 24.151102
| 18.292964
| 1.167524
| 21.671066
| 24.006114
| 19.336017
| 25.830667
| 19.075333
| 22.453
| 23.084222
| 22.503112
| 22.206889
| 23.380444
| 23.961555
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 0
| -0.005498
| 463,137,000
| 0
|
TSLA
| 2018-08-08T00:00:00
| 24.689333
| 25.509333
| 24.474667
| 24.606001
| 368,568,000
| 21.883933
| 21.3933
| 21.32264
| 21.687973
| 20.892347
| 20.54004
| 21.182293
| 22.802218
| 22.655559
| 22.424476
| 21.926419
| 21.822568
| 21.459659
| 21.286871
| 21.223219
| 21.129372
| 22.858376
| 21.836549
| 21.670205
| 21.738027
| 21.420758
| 21.094155
| 21.079815
| 25.266052
| 24.969713
| 24.307472
| 22.266587
| 20.862904
| 21.471013
| 22.042594
| 20.762007
| 0.623578
| 0.087477
| 24.950685
| 37.485552
| 14.586742
| 22.453
| 22.453
| 22.355833
| 21.571667
| 65.056183
| 19.075333
| 25.830667
| 83.104693
| 85.475854
| 164.494962
| -16.895307
| 2,117,095,500
| 0.212938
| 14
| 17.32939
| 21.3933
| 1.657299
| 24.707897
| 18.078703
| 1.194572
| 21.95852
| 24.347663
| 19.569376
| 25.830667
| 19.075333
| 22.453
| 24.581778
| 23.332889
| 21.361111
| 26.553556
| 27.802445
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 1
| -0.051
| 368,568,000
| 0
|
TSLA
| 2018-08-09T00:00:00
| 23.496668
| 24.467333
| 23.048668
| 24.370001
| 257,757,000
| 22.189267
| 21.512433
| 21.43808
| 21.768947
| 20.953671
| 20.565967
| 21.187437
| 22.941108
| 22.808488
| 22.589429
| 22.069169
| 21.951345
| 21.539541
| 21.345024
| 21.268238
| 21.152928
| 23.1516
| 22.03687
| 21.837438
| 21.808956
| 21.489293
| 21.152702
| 21.102844
| 25.240208
| 25.147743
| 24.900064
| 22.932763
| 21.180916
| 21.585177
| 22.127883
| 20.828778
| 0.662918
| 0.202565
| 24.71793
| 33.779816
| 21.737038
| 22.453
| 22.453
| 22.096333
| 21.571667
| 60.940062
| 19.075333
| 25.830667
| 65.449535
| 80.255925
| 99.545658
| -34.550465
| 1,859,338,500
| 0.178777
| 13
| 17.344899
| 21.512433
| 1.720594
| 24.953621
| 18.071245
| 1.256857
| 22.10501
| 24.618725
| 19.591295
| 25.830667
| 19.075333
| 22.453
| 24.891111
| 24.272889
| 23.856445
| 25.307555
| 25.925777
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 1
| -0.089649
| 0
| 257,757,000
|
TSLA
| 2018-08-10T00:00:00
| 23.699333
| 24
| 23.066668
| 23.6
| 173,280,000
| 22.578
| 21.6345
| 21.56232
| 21.863293
| 21.02016
| 20.595927
| 21.193487
| 23.092753
| 22.97046
| 22.760183
| 22.217365
| 22.085805
| 21.624239
| 21.406979
| 21.316379
| 21.178265
| 23.426158
| 22.245146
| 22.01138
| 21.884658
| 21.561547
| 21.214749
| 21.127838
| 24.769045
| 24.86217
| 25.053326
| 23.499224
| 21.502894
| 21.715487
| 22.222729
| 20.903403
| 0.702352
| 0.302523
| 24.5018
| 31.850815
| 20.495742
| 22.551001
| 22.453
| 21.938833
| 21.571667
| 65.351423
| 19.075333
| 25.830667
| 68.449613
| 72.334614
| 88.136552
| -31.550387
| 2,032,618,500
| 0.169871
| 14
| 17.355623
| 21.6345
| 1.786915
| 25.208329
| 18.060671
| 1.224857
| 22.25685
| 24.706565
| 19.807136
| 25.830667
| 19.075333
| 22.453
| 23.67089
| 22.874446
| 22.252225
| 24.293111
| 25.089554
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 0
| -0.022246
| 173,280,000
| 0
|
TSLA
| 2018-08-13T00:00:00
| 23.760668
| 24.212667
| 23.268
| 24.075333
| 156,958,500
| 23.0196
| 21.788867
| 21.663387
| 21.949413
| 21.083209
| 20.622513
| 21.203677
| 23.226336
| 23.114134
| 22.914104
| 22.357666
| 22.214641
| 21.708021
| 21.468919
| 21.36478
| 21.20396
| 23.641188
| 22.447638
| 22.180484
| 21.959065
| 21.633666
| 21.277417
| 21.153382
| 24.173709
| 24.450013
| 24.919894
| 23.964445
| 21.812533
| 21.854635
| 22.323367
| 20.984981
| 0.730137
| 0.388045
| 24.446936
| 31.30361
| 19.294746
| 22.682
| 22.453
| 21.960999
| 21.571667
| 67.823047
| 19.075333
| 25.830667
| 69.357556
| 67.752234
| 86.925013
| -30.642444
| 2,189,577,000
| 0.174621
| 15
| 17.365399
| 21.788867
| 1.832289
| 25.453445
| 18.124289
| 1.220095
| 22.400071
| 24.840262
| 19.95988
| 25.830667
| 19.075333
| 22.453
| 23.588667
| 23.177334
| 22.655334
| 24.110666
| 24.521999
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 0
| 0.035495
| 0
| 156,958,500
|
TSLA
| 2018-08-14T00:00:00
| 23.176001
| 23.946667
| 23.139999
| 23.896667
| 104,796,000
| 23.3496
| 21.872033
| 21.730507
| 22.01728
| 21.130818
| 20.648207
| 21.210833
| 23.216269
| 23.125383
| 22.954396
| 22.43206
| 22.288592
| 21.765589
| 21.513842
| 21.400646
| 21.223583
| 23.669625
| 22.579746
| 22.296839
| 22.007166
| 21.688739
| 21.327982
| 21.173007
| 23.609463
| 23.905277
| 24.586852
| 24.269509
| 22.090052
| 21.984651
| 22.418779
| 21.069971
| 0.696945
| 0.449825
| 24.249118
| 29.703025
| 19.119522
| 23.687334
| 22.453
| 21.976166
| 21.571667
| 61.93838
| 19.075333
| 25.830667
| 60.70266
| 66.169943
| 66.617027
| -39.29734
| 2,084,781,000
| 0.122825
| 14
| 17.371315
| 21.872033
| 1.856679
| 25.585392
| 18.158675
| 1.205714
| 22.473969
| 24.885398
| 20.06254
| 25.830667
| 19.075333
| 22.453
| 23.747112
| 23.281556
| 22.802444
| 24.226224
| 24.691779
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 1
| -0.015314
| 0
| 104,796,000
|
TSLA
| 2018-08-15T00:00:00
| 22.579332
| 22.966
| 22.142668
| 22.794001
| 136,519,500
| 23.601933
| 21.9215
| 21.78312
| 22.080693
| 21.170631
| 20.672973
| 21.216773
| 23.088881
| 23.026101
| 22.896694
| 22.445448
| 22.310956
| 21.7975
| 21.541881
| 21.423986
| 21.237073
| 23.529576
| 22.647108
| 22.362133
| 22.029207
| 21.726858
| 21.366222
| 21.186624
| 23.059252
| 23.283244
| 24.05406
| 24.403508
| 22.318972
| 22.095435
| 22.499361
| 21.15518
| 0.6154
| 0.48294
| 23.001818
| 27.745922
| 24.219102
| 23.986668
| 22.453
| 22.024499
| 21.571667
| 59.435739
| 19.075333
| 25.830667
| 51.870111
| 60.643442
| 28.300951
| -48.129889
| 1,948,261,500
| 0.107459
| 13
| 17.378213
| 21.9215
| 1.861941
| 25.645383
| 18.197617
| 1.245905
| 22.484004
| 24.975814
| 19.992194
| 25.830667
| 19.075333
| 22.453
| 23.420889
| 22.895111
| 22.614222
| 23.701778
| 24.227556
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 1
| -0.058679
| 0
| 136,519,500
|
TSLA
| 2018-08-16T00:00:00
| 22.363333
| 22.818666
| 22.254667
| 22.660667
| 90,960,000
| 23.508
| 21.972233
| 21.833093
| 22.10196
| 21.202213
| 20.69382
| 21.221897
| 22.943772
| 22.905597
| 22.814638
| 22.437983
| 22.314985
| 21.81969
| 21.563498
| 21.442587
| 21.248279
| 23.304376
| 22.689187
| 22.406765
| 22.040291
| 21.758245
| 21.399694
| 21.198032
| 22.539992
| 22.735401
| 23.400903
| 24.383756
| 22.495419
| 22.184331
| 22.560494
| 21.239066
| 0.527267
| 0.491806
| 21.84361
| 26.711416
| 23.316093
| 23.986668
| 22.453
| 22.024499
| 21.571667
| 61.699782
| 19.075333
| 25.830667
| 48.672644
| 53.748472
| 22.332997
| -51.327356
| 1,857,301,500
| 0.083056
| 12
| 17.382608
| 21.972233
| 1.859333
| 25.6909
| 18.253567
| 1.227381
| 22.472511
| 24.927273
| 20.017749
| 25.830667
| 19.075333
| 22.453
| 22.562667
| 22.159334
| 21.739335
| 22.982665
| 23.385998
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 1
| -0.095463
| 0
| 90,960,000
|
TSLA
| 2018-08-17T00:00:00
| 20.366667
| 21.784666
| 20.235332
| 21.566668
| 284,379,000
| 23.223533
| 21.9453
| 21.79744
| 22.08784
| 21.20608
| 20.711367
| 21.21322
| 22.428351
| 22.443974
| 22.438027
| 22.249682
| 22.165115
| 21.762708
| 21.532003
| 21.421282
| 21.239507
| 22.733224
| 22.536276
| 22.293963
| 21.97224
| 21.736257
| 21.393216
| 21.189523
| 21.560841
| 21.853785
| 22.45258
| 24.080307
| 22.575658
| 22.217084
| 22.5829
| 21.312965
| 0.292931
| 0.452031
| 21.501227
| 23.197068
| 32.733342
| 23.033
| 22.453
| 22.182499
| 21.571667
| 54.110137
| 19.271334
| 25.830667
| 16.698847
| 39.080534
| -46.109606
| -83.301153
| 1,572,922,500
| 0.027491
| 11
| 17.390811
| 21.9453
| 1.879394
| 25.704089
| 18.186511
| 1.326762
| 22.271955
| 24.925478
| 19.618431
| 25.830667
| 19.075333
| 22.453
| 22.478889
| 22.139111
| 21.91489
| 22.70311
| 23.042888
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 1
| -0.126436
| 0
| 284,379,000
|
TSLA
| 2018-08-20T00:00:00
| 20.562668
| 20.566668
| 19.213333
| 19.446667
| 261,034,500
| 22.999867
| 21.962767
| 21.793013
| 22.075547
| 21.227404
| 20.74514
| 21.209007
| 22.055214
| 22.101918
| 22.14951
| 22.096317
| 22.041849
| 21.715648
| 21.506494
| 21.40428
| 21.232772
| 22.249431
| 22.404597
| 22.198981
| 21.91243
| 21.719325
| 21.390271
| 21.183049
| 20.642612
| 20.975066
| 21.526343
| 23.580444
| 22.587168
| 22.209289
| 22.573079
| 21.377324
| 0.121631
| 0.385951
| 21.82597
| 21.279594
| 36.269857
| 22.361333
| 22.453
| 22.182499
| 21.571667
| 52.838098
| 19.213333
| 25.830667
| 20.39091
| 28.587467
| -73.38533
| -79.60909
| 1,833,957,000
| 0.068405
| 12
| 17.398795
| 21.962767
| 1.864011
| 25.690789
| 18.234745
| 1.379381
| 22.109165
| 24.867927
| 19.350403
| 25.830667
| 19.075333
| 22.453
| 20.795555
| 19.806444
| 19.246222
| 21.355778
| 22.344889
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 0
| -0.052285
| 261,034,500
| 0
|
TSLA
| 2018-08-21T00:00:00
| 21.459999
| 21.652666
| 20.6
| 20.707333
| 197,583,000
| 22.6154
| 22.044333
| 21.790907
| 22.061947
| 21.252124
| 20.78232
| 21.216553
| 21.936171
| 21.985206
| 22.043432
| 22.03847
| 21.997092
| 21.705622
| 21.50527
| 21.405383
| 21.235033
| 21.969455
| 22.356714
| 22.173364
| 21.888291
| 21.725446
| 21.404427
| 21.185547
| 20.2914
| 20.530296
| 20.91984
| 23.046228
| 22.569777
| 22.186896
| 22.544235
| 21.435397
| 0.057617
| 0.320284
| 21.133358
| 26.521482
| 33.843385
| 21.840333
| 22.453
| 21.644333
| 21.571667
| 55.478095
| 19.213333
| 25.830667
| 33.951223
| 23.680327
| -31.283879
| -66.048777
| 2,031,540,000
| 0.114288
| 13
| 17.406517
| 22.044333
| 1.800315
| 25.644963
| 18.443704
| 1.409619
| 22.04734
| 24.866578
| 19.228102
| 25.830667
| 19.075333
| 22.453
| 20.114223
| 19.661778
| 18.760888
| 21.015113
| 21.467557
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 0
| 0.011375
| 197,583,000
| 0
|
TSLA
| 2018-08-22T00:00:00
| 21.442667
| 21.591999
| 20.978001
| 21.391333
| 89,190,000
| 22.290734
| 22.087333
| 21.785013
| 22.033773
| 21.268898
| 20.828427
| 21.221737
| 21.83747
| 21.886562
| 21.951006
| 21.984306
| 21.954444
| 21.69531
| 21.503623
| 21.406121
| 21.237099
| 21.75623
| 22.299413
| 22.146576
| 21.864005
| 21.73046
| 21.417503
| 21.187797
| 20.453326
| 20.515651
| 20.643592
| 22.528352
| 22.533622
| 22.154695
| 22.501422
| 21.486633
| 0.005425
| 0.257312
| 20.490219
| 25.487111
| 32.523451
| 21.713
| 22.453
| 21.564166
| 21.571667
| 40.297671
| 19.213333
| 25.830667
| 33.689304
| 29.343812
| -29.629495
| -66.310696
| 1,942,350,000
| 0.102015
| 12
| 17.409979
| 22.087333
| 1.773639
| 25.634611
| 18.540056
| 1.219428
| 21.989752
| 24.428609
| 19.550895
| 25.830667
| 19.075333
| 22.453
| 21.237555
| 20.822444
| 20.184889
| 21.87511
| 22.290221
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 1
| -0.034253
| 89,190,000
| 0
|
TSLA
| 2018-08-23T00:00:00
| 21.34
| 21.821333
| 21.206667
| 21.275999
| 77,209,500
| 22.075067
| 22.132167
| 21.784667
| 22.000867
| 21.285013
| 20.863473
| 21.22751
| 21.737976
| 21.787187
| 21.857005
| 21.925733
| 21.907179
| 21.681377
| 21.499317
| 21.404812
| 21.238123
| 21.58337
| 22.228238
| 22.112345
| 21.836798
| 21.732331
| 21.427633
| 21.188974
| 20.860212
| 20.709344
| 20.568962
| 22.050176
| 22.48618
| 22.116107
| 22.448171
| 21.531034
| -0.043718
| 0.197106
| 19.682127
| 25.964183
| 31.211116
| 21.713
| 22.453
| 21.6605
| 21.571667
| 40.250089
| 19.213333
| 25.830667
| 32.13782
| 33.259449
| -26.828489
| -67.86218
| 1,865,140,500
| 0.092897
| 11
| 17.412894
| 22.132167
| 1.740926
| 25.614019
| 18.650314
| 1.203952
| 21.927871
| 24.335775
| 19.519967
| 25.830667
| 19.075333
| 22.453
| 21.337556
| 21.083112
| 20.723557
| 21.69711
| 21.951554
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 1
| -0.073093
| 77,209,500
| 0
|
TSLA
| 2018-08-24T00:00:00
| 21.521334
| 21.59
| 21.293333
| 21.379999
| 54,039,000
| 21.857267
| 22.217633
| 21.809307
| 21.954333
| 21.299209
| 20.887393
| 21.2331
| 21.694648
| 21.73885
| 21.805364
| 21.888969
| 21.877498
| 21.675101
| 21.499896
| 21.407119
| 21.240941
| 21.482691
| 22.170064
| 22.092088
| 21.817993
| 21.73855
| 21.44066
| 21.191897
| 21.247198
| 21.034945
| 20.648803
| 21.670046
| 22.440404
| 22.079532
| 22.389699
| 21.569805
| -0.067257
| 0.144234
| 18.931755
| 25.430819
| 30.569969
| 21.58
| 22.453
| 21.731333
| 21.571667
| 43.177449
| 19.213333
| 25.830667
| 34.878101
| 33.568408
| -29.68468
| -65.121899
| 1,919,179,500
| 0.117583
| 12
| 17.415026
| 22.217633
| 1.661159
| 25.539951
| 18.895316
| 1.162476
| 21.889153
| 24.214105
| 19.564201
| 25.830667
| 19.075333
| 22.453
| 21.456
| 21.090667
| 20.841334
| 21.705333
| 22.070666
| 24.236408
| 23.25013
| 22.453
| 21.655871
| 20.520974
| 19.075333
| 25.830667
| 0
| -0.005936
| 54,039,000
| 0
|
TSLA
| 2018-08-27T00:00:00
| 21.284666
| 21.496
| 20.587334
| 21.200001
| 196,189,500
| 21.609667
| 22.314633
| 21.85216
| 21.902467
| 21.311875
| 20.896427
| 21.23806
| 21.612651
| 21.656271
| 21.725256
| 21.834032
| 21.831896
| 21.659789
| 21.494232
| 21.404695
| 21.241376
| 21.378582
| 22.08121
| 22.051731
| 21.791732
| 21.738167
| 21.448527
| 21.19241
| 21.409151
| 21.275236
| 20.79526
| 21.363707
| 22.392762
| 22.043198
| 22.32678
| 21.602397
| -0.103812
| 0.094624
| 18.792451
| 23.774935
| 33.501293
| 21.089666
| 22.453
| 21.731333
| 21.571667
| 21.679495
| 19.213333
| 25.509333
| 32.899191
| 33.305038
| -48.480884
| -67.100809
| 1,722,990,000
| 0.147222
| 11
| 17.422303
| 22.314633
| 1.536534
| 25.387702
| 19.241564
| 0.999143
| 21.831583
| 23.829868
| 19.833298
| 25.830667
| 19.213333
| 22.522
| 21.468222
| 21.346444
| 21.171555
| 21.643112
| 21.764889
| 24.268977
| 23.302846
| 22.522
| 21.741155
| 20.629443
| 19.213333
| 25.830667
| 1
| -0.048487
| 196,189,500
| 0
|
TSLA
| 2018-08-28T00:00:00
| 20.790667
| 21.258667
| 20.746
| 21.227333
| 114,736,500
| 21.371133
| 22.360367
| 21.89064
| 21.82384
| 21.321475
| 20.9048
| 21.241017
| 21.448254
| 21.498889
| 21.581473
| 21.739181
| 21.751801
| 21.625706
| 21.475717
| 21.392536
| 21.236892
| 21.229673
| 21.93607
| 21.970078
| 21.748132
| 21.724451
| 21.446433
| 21.187959
| 21.268541
| 21.253217
| 20.892707
| 21.079807
| 22.331675
| 22.000183
| 22.257582
| 21.628103
| -0.170676
| 0.041564
| 18.663096
| 22.850815
| 32.199114
| 21.016
| 22.453
| 21.415833
| 21.571667
| 22.056569
| 19.213333
| 24.467333
| 30.021575
| 32.599622
| -58.607829
| -69.978425
| 1,608,253,500
| 0.102242
| 10
| 17.426004
| 22.360367
| 1.472405
| 25.305176
| 19.415557
| 0.963714
| 21.732448
| 23.659876
| 19.80502
| 25.830667
| 19.213333
| 22.522
| 21.122667
| 20.749333
| 20.214
| 21.658
| 22.031333
| 24.268977
| 23.302846
| 22.522
| 21.741155
| 20.629443
| 19.213333
| 25.830667
| 1
| -0.084626
| 0
| 114,736,500
|
TSLA
| 2018-08-29T00:00:00
| 20.334
| 20.790001
| 20.246
| 20.684668
| 111,711,000
| 21.1466
| 22.374267
| 21.880693
| 21.760453
| 21.333067
| 20.915033
| 21.24169
| 21.225403
| 21.287091
| 21.389554
| 21.611437
| 21.64274
| 21.575051
| 21.445672
| 21.371575
| 21.227908
| 21.041103
| 21.743083
| 21.850336
| 21.689707
| 21.698465
| 21.43513
| 21.178934
| 20.871219
| 20.965112
| 20.821371
| 20.797771
| 22.240454
| 21.94516
| 22.180767
| 21.646318
| -0.257547
| -0.018258
| 18.933926
| 21.922911
| 34.619303
| 20.517333
| 22.453
| 21.405499
| 21.571667
| 24.658106
| 19.213333
| 24.212667
| 22.416314
| 28.445694
| -76.87905
| -77.583686
| 1,496,542,500
| 0.060939
| 9
| 17.429111
| 22.374267
| 1.450657
| 25.275581
| 19.472952
| 0.885428
| 21.599262
| 23.370119
| 19.828406
| 25.830667
| 19.213333
| 22.522
| 20.931778
| 20.604889
| 20.419111
| 21.117556
| 21.444445
| 24.268977
| 23.302846
| 22.522
| 21.741155
| 20.629443
| 19.213333
| 25.830667
| 1
| -0.115101
| 0
| 111,711,000
|
TSLA
| 2018-08-30T00:00:00
| 20.209999
| 20.306667
| 19.848
| 20.150667
| 108,250,500
| 20.931267
| 22.219633
| 21.87136
| 21.681693
| 21.349929
| 20.914
| 21.237607
| 21.022323
| 21.091256
| 21.208084
| 21.484034
| 21.532529
| 21.52152
| 21.413155
| 21.348573
| 21.217779
| 20.870812
| 21.536962
| 21.721821
| 21.628904
| 21.668911
| 21.421169
| 21.168668
| 20.403073
| 20.578466
| 20.618392
| 20.530374
| 22.117125
| 21.875986
| 22.097979
| 21.657524
| -0.332565
| -0.081119
| 19.481702
| 21.099596
| 36.394672
| 20.517333
| 22.453
| 21.343333
| 21.571667
| 21.68362
| 19.213333
| 24.212667
| 19.935973
| 24.124621
| -84.945342
| -80.064027
| 1,388,292,000
| -0.011499
| 8
| 17.431987
| 22.219633
| 1.5101
| 25.239833
| 19.199434
| 0.853476
| 21.466952
| 23.173904
| 19.76
| 25.830667
| 19.213333
| 22.522
| 20.456667
| 20.123333
| 19.912666
| 20.667334
| 21.000668
| 24.268977
| 23.302846
| 22.522
| 21.741155
| 20.629443
| 19.213333
| 25.830667
| 1
| -0.140583
| 108,250,500
| 0
|
TSLA
| 2018-08-31T00:00:00
| 20.110666
| 20.354
| 19.906668
| 20.133333
| 80,626,500
| 20.905667
| 22.0646
| 21.883307
| 21.62056
| 21.363422
| 20.914487
| 21.23526
| 20.839991
| 20.912967
| 21.039251
| 21.359182
| 21.423155
| 21.466192
| 21.378879
| 21.32406
| 21.206763
| 20.721612
| 21.336108
| 21.586383
| 21.567296
| 21.636299
| 21.405261
| 21.157455
| 20.031197
| 20.209865
| 20.366334
| 20.285176
| 21.964468
| 21.792044
| 22.01103
| 21.66244
| -0.395474
| -0.14399
| 19.928818
| 20.722088
| 35.088468
| 20.834666
| 22.453
| 21.280166
| 21.571667
| 20.561338
| 19.213333
| 23.946667
| 18.957741
| 20.436676
| -79.5745
| -81.042259
| 1,307,665,500
| -0.008306
| 7
| 17.434049
| 22.0646
| 1.561227
| 25.187055
| 18.942145
| 0.817952
| 21.337782
| 22.973686
| 19.701878
| 25.830667
| 19.213333
| 22.522
| 20.121555
| 19.936443
| 19.662888
| 20.395111
| 20.580223
| 24.268977
| 23.302846
| 22.522
| 21.741155
| 20.629443
| 19.213333
| 25.830667
| 1
| -0.161666
| 0
| 80,626,500
|
TSLA
| 2018-09-04T00:00:00
| 19.263332
| 19.879333
| 19.200001
| 19.796
| 125,257,500
| 20.775733
| 21.8878
| 21.880053
| 21.560987
| 21.367342
| 20.911067
| 21.22781
| 20.52466
| 20.613033
| 20.766032
| 21.16865
| 21.257015
| 21.379805
| 21.323206
| 21.283254
| 21.187426
| 20.423006
| 21.06932
| 21.384847
| 21.474855
| 21.581033
| 21.372565
| 21.137833
| 19.59751
| 19.756498
| 19.98579
| 20.014566
| 21.763571
| 21.681767
| 21.911356
| 21.658857
| -0.507848
| -0.216762
| 20.867063
| 19.210527
| 38.189372
| 20.510667
| 22.453
| 21.280166
| 21.571667
| 19.725563
| 19.200001
| 22.966
| 1.681668
| 13.525128
| -98.9087
| -98.318332
| 1,182,408,000
| -0.001581
| 6
| 17.436234
| 21.8878
| 1.670066
| 25.227932
| 18.547668
| 0.82538
| 21.140215
| 22.790976
| 19.489454
| 25.830667
| 19.200001
| 22.515334
| 20.123778
| 19.893556
| 19.676446
| 20.340888
| 20.57111
| 24.26583
| 23.297753
| 22.515334
| 21.732915
| 20.618963
| 19.200001
| 25.830667
| 1
| -0.178884
| 0
| 125,257,500
|
TSLA
| 2018-09-05T00:00:00
| 18.716
| 19.118668
| 18.478666
| 19.003332
| 115,812,000
| 20.501333
| 21.558367
| 21.833653
| 21.491293
| 21.370827
| 20.898
| 21.217223
| 20.162928
| 20.268118
| 20.450643
| 20.945682
| 21.061552
| 21.275342
| 21.254596
| 21.232417
| 21.162834
| 20.048509
| 20.767244
| 21.141458
| 21.363287
| 21.511261
| 21.329098
| 21.11284
| 19.066599
| 19.228148
| 19.480273
| 19.70967
| 21.507908
| 21.541118
| 21.794604
| 21.645831
| -0.633765
| -0.300163
| 22.205892
| 17.992665
| 41.596217
| 20.15
| 22.154667
| 21.042333
| 21.571667
| 19.87732
| 18.478666
| 22.818666
| 5.468509
| 8.70264
| -116.882441
| -94.531491
| 1,066,596,000
| -0.111836
| 5
| 17.437646
| 21.558367
| 1.609317
| 24.777
| 18.339733
| 0.807619
| 20.909337
| 22.524574
| 19.2941
| 25.509333
| 18.478666
| 21.993999
| 19.447556
| 19.015778
| 18.768223
| 19.69511
| 20.126888
| 23.850095
| 22.823618
| 21.993999
| 21.164381
| 19.983229
| 18.478666
| 25.509333
| 1
| -0.192711
| 0
| 115,812,000
|
TSLA
| 2018-09-06T00:00:00
| 18.73
| 19.411333
| 18.591999
| 18.986668
| 112,212,000
| 20.230066
| 21.2604
| 21.780613
| 21.409893
| 21.36768
| 20.89116
| 21.205857
| 19.876342
| 19.98846
| 20.185928
| 20.744256
| 20.882202
| 21.175525
| 21.188159
| 21.182864
| 21.138627
| 19.726448
| 20.497876
| 20.902716
| 21.255001
| 21.441765
| 21.286168
| 21.088092
| 18.600202
| 18.772164
| 18.987526
| 19.390841
| 21.211609
| 21.377297
| 21.664002
| 21.624661
| -0.724079
| -0.384946
| 23.040411
| 19.172319
| 38.82821
| 20.034333
| 22.154667
| 21.009666
| 21.571667
| 20.749241
| 18.478666
| 21.821333
| 7.518944
| 4.889707
| -102.495022
| -92.481056
| 1,178,808,000
| -0.072324
| 6
| 17.439026
| 21.2604
| 1.549688
| 24.359776
| 18.161024
| 0.825857
| 20.701781
| 22.353495
| 19.050068
| 24.467333
| 18.478666
| 21.473
| 18.771111
| 18.423555
| 18.13111
| 19.063556
| 19.411112
| 23.054008
| 22.179662
| 21.473
| 20.766337
| 19.760241
| 18.478666
| 24.467333
| 0
| -0.103569
| 0
| 112,212,000
|
TSLA
| 2018-09-07T00:00:00
| 17.549334
| 17.889999
| 16.816668
| 17.34
| 337,378,500
| 19.851
| 20.963033
| 21.55048
| 21.301547
| 21.357218
| 20.87486
| 21.19069
| 19.41094
| 19.544983
| 19.780298
| 20.453809
| 20.625827
| 21.033321
| 21.0924
| 21.110913
| 21.102913
| 19.239042
| 20.144441
| 20.577233
| 21.103607
| 21.341283
| 21.219993
| 21.051709
| 17.977116
| 18.186822
| 18.393563
| 18.983261
| 20.85332
| 21.176379
| 21.510137
| 21.591811
| -0.88077
| -0.484111
| 24.812574
| 16.423788
| 46.563769
| 19.156334
| 21.323668
| 21.004666
| 21.571667
| 23.887782
| 16.816668
| 21.821333
| 14.63966
| 9.209038
| -147.07136
| -85.36034
| 841,429,500
| 0.004154
| 5
| 17.439379
| 20.963033
| 1.664359
| 24.291751
| 17.634316
| 0.810523
| 20.401548
| 22.022595
| 18.780502
| 24.212667
| 16.816668
| 20.514668
| 18.911111
| 18.410888
| 18.091777
| 19.230222
| 19.730445
| 22.467211
| 21.387396
| 20.514668
| 19.64194
| 18.399412
| 16.816668
| 24.212667
| 1
| -0.126835
| 337,378,500
| 0
|
TSLA
| 2018-09-10T00:00:00
| 19.033333
| 19.068666
| 18.066668
| 18.217333
| 214,252,500
| 19.6022
| 20.729733
| 21.38336
| 21.21564
| 21.362933
| 20.869627
| 21.17992
| 19.335419
| 19.451955
| 19.665381
| 20.324675
| 20.503328
| 20.95489
| 21.038214
| 21.069773
| 21.08232
| 19.090375
| 19.96066
| 20.383606
| 21.014657
| 21.280128
| 21.183527
| 21.030242
| 17.899664
| 18.007108
| 18.10712
| 18.649513
| 20.496925
| 20.97429
| 21.353444
| 21.554086
| -0.875115
| -0.562312
| 25.07274
| 23.102244
| 41.478683
| 19.037667
| 21.323668
| 21.4505
| 21.571667
| 38.557443
| 16.816668
| 21.821333
| 44.291978
| 22.150194
| -83.124711
| -55.708022
| 1,055,682,000
| 0.050409
| 6
| 17.442612
| 20.729733
| 1.585785
| 23.901302
| 17.558164
| 0.82238
| 20.271242
| 21.916003
| 18.626481
| 24.212667
| 16.816668
| 20.514668
| 17.418667
| 16.947334
| 16.345335
| 18.020666
| 18.491999
| 22.467211
| 21.387396
| 20.514668
| 19.64194
| 18.399412
| 16.816668
| 24.212667
| 0
| -0.046094
| 214,252,500
| 0
|
TSLA
| 2018-09-11T00:00:00
| 18.629333
| 18.799999
| 18.236668
| 18.631332
| 137,550,000
| 19.336666
| 20.473166
| 21.21656
| 21.13096
| 21.364347
| 20.855867
| 21.168867
| 19.194202
| 19.302388
| 19.505989
| 20.170553
| 20.359174
| 20.863692
| 20.974823
| 21.021447
| 21.057912
| 18.913491
| 19.760622
| 20.171758
| 20.913233
| 21.208191
| 21.139165
| 21.004863
| 18.058731
| 18.045793
| 17.987883
| 18.370887
| 20.14062
| 20.768349
| 21.192471
| 21.510397
| -0.892939
| -0.628437
| 25.314323
| 21.760334
| 39.069365
| 18.803334
| 21.323668
| 21.534
| 21.571667
| 27.132702
| 16.816668
| 21.821333
| 36.219523
| 31.717054
| -79.597564
| -63.780477
| 918,132,000
| 0.066827
| 5
| 17.444155
| 20.473166
| 1.481254
| 23.435673
| 17.510659
| 0.801428
| 20.11487
| 21.717726
| 18.512014
| 23.946667
| 16.816668
| 20.381667
| 18.722889
| 18.377111
| 17.72089
| 19.37911
| 19.724888
| 22.263987
| 21.223007
| 20.381667
| 19.540327
| 18.342487
| 16.816668
| 23.946667
| 1
| -0.076829
| 0
| 137,550,000
|
TSLA
| 2018-09-12T00:00:00
| 19.369333
| 19.5
| 18.576668
| 18.762667
| 150,231,000
| 19.194533
| 20.282833
| 20.979147
| 21.071587
| 21.374738
| 20.856067
| 21.16053
| 19.229228
| 19.31456
| 19.484965
| 20.097715
| 20.283033
| 20.80509
| 20.932573
| 20.988732
| 21.04111
| 18.91943
| 19.655495
| 20.029663
| 20.84415
| 21.155691
| 21.109728
| 20.986957
| 18.561373
| 18.417066
| 18.148825
| 18.213458
| 19.815697
| 20.575696
| 21.038051
| 21.464578
| -0.837697
| -0.670289
| 24.778297
| 25.414191
| 36.428324
| 18.585334
| 21.323668
| 21.534
| 21.591
| 35.001923
| 16.816668
| 21.821333
| 51.005722
| 43.839074
| -46.805738
| -48.994278
| 1,068,363,000
| 0.133641
| 6
| 17.446885
| 20.282833
| 1.35485
| 22.992532
| 17.573134
| 0.823523
| 20.043866
| 21.690913
| 18.39682
| 22.966
| 16.816668
| 19.891334
| 18.555333
| 18.310668
| 17.992002
| 18.873999
| 19.118665
| 21.514757
| 20.616955
| 19.891334
| 19.165712
| 18.132625
| 16.816668
| 22.966
| 0
| -0.002724
| 150,231,000
| 0
|
TSLA
| 2018-09-13T00:00:00
| 19.297333
| 19.666668
| 19.011999
| 19.201332
| 95,104,500
| 19.090866
| 20.118733
| 20.763467
| 21.043053
| 21.379804
| 20.860127
| 21.151413
| 19.242849
| 19.311427
| 19.456098
| 20.024953
| 20.20721
| 20.745962
| 20.88954
| 20.955239
| 21.023759
| 18.938121
| 19.561638
| 19.900293
| 20.774571
| 21.101022
| 21.078862
| 20.968418
| 19.064459
| 18.829844
| 18.420631
| 18.155954
| 19.528852
| 20.396494
| 20.890691
| 21.416949
| -0.790613
| -0.694354
| 24.105473
| 25.416359
| 34.640317
| 18.585334
| 21.163
| 22.453
| 22.078334
| 35.157908
| 16.816668
| 21.59
| 51.969251
| 46.398165
| -32.444536
| -48.030749
| 973,258,500
| 0.128577
| 5
| 17.448545
| 20.118733
| 1.257304
| 22.633341
| 17.604125
| 0.826381
| 19.972768
| 21.625529
| 18.320007
| 22.818666
| 16.816668
| 19.817667
| 19.148667
| 18.797334
| 18.225335
| 19.720666
| 20.071999
| 21.402195
| 20.525903
| 19.817667
| 19.109431
| 18.101095
| 16.816668
| 22.818666
| 1
| -0.03935
| 95,104,500
| 0
|
TSLA
| 2018-09-14T00:00:00
| 19.68
| 19.822001
| 19.101334
| 19.250668
| 101,484,000
| 19.037866
| 19.984566
| 20.6108
| 21.02444
| 21.382898
| 20.867953
| 21.143963
| 19.330279
| 19.378441
| 19.490545
| 19.993593
| 20.166655
| 20.70416
| 20.85771
| 20.929987
| 21.010388
| 19.045236
| 19.519854
| 19.81695
| 20.721118
| 21.05629
| 21.055494
| 20.953777
| 19.502121
| 19.304696
| 18.813466
| 18.212672
| 19.294728
| 20.23839
| 20.754943
| 21.369584
| -0.714188
| -0.698321
| 23.312153
| 25.203977
| 32.735529
| 18.348001
| 20.642
| 22.453
| 22.102334
| 37.001129
| 16.816668
| 21.496
| 61.191048
| 54.722007
| -17.535574
| -38.808952
| 1,074,742,500
| 0.167726
| 6
| 17.450678
| 19.984566
| 1.143165
| 22.270896
| 17.698237
| 0.856666
| 19.944885
| 21.658218
| 18.231553
| 21.821333
| 16.816668
| 19.319
| 19.325333
| 18.983999
| 18.670664
| 19.638667
| 19.980002
| 20.640232
| 19.909551
| 19.319
| 18.72845
| 17.887666
| 16.816668
| 21.821333
| 0
| 0.029531
| 101,484,000
| 0
|
TSLA
| 2018-09-17T00:00:00
| 19.656
| 20.058001
| 19.208668
| 19.336
| 103,314,000
| 18.9924
| 19.949033
| 20.449067
| 21.005693
| 21.391884
| 20.877387
| 21.13973
| 19.395423
| 19.428906
| 19.516
| 19.962903
| 20.127374
| 20.663055
| 20.826086
| 20.904759
| 20.996912
| 19.157624
| 19.488562
| 19.743503
| 20.667454
| 21.010846
| 21.031495
| 20.938972
| 19.784286
| 19.63257
| 19.199315
| 18.337267
| 19.10897
| 20.098723
| 20.630405
| 21.322862
| -0.648087
| -0.688274
| 22.314101
| 25.372455
| 30.599959
| 18.437334
| 20.514668
| 22.453
| 22.120334
| 38.146534
| 16.816668
| 21.258667
| 63.920147
| 59.026816
| -10.911722
| -36.079853
| 971,428,500
| 0.265474
| 5
| 17.452823
| 19.949033
| 1.141707
| 22.232447
| 17.665619
| 0.850619
| 19.917372
| 21.61861
| 18.216135
| 21.821333
| 16.816668
| 19.319
| 19.534445
| 19.246889
| 18.813778
| 19.967556
| 20.255112
| 20.640232
| 19.909551
| 19.319
| 18.72845
| 17.887666
| 16.816668
| 21.821333
| 1
| -0.011723
| 103,314,000
| 0
|
TSLA
| 2018-09-18T00:00:00
| 18.997334
| 20.176001
| 18.366667
| 19.779333
| 248,212,500
| 18.9658
| 19.870766
| 20.258533
| 20.96096
| 21.385787
| 20.87704
| 21.131767
| 19.315805
| 19.350438
| 19.436205
| 19.875124
| 20.040448
| 20.597733
| 20.777961
| 20.866988
| 20.977016
| 19.158521
| 19.397924
| 19.631832
| 20.588695
| 20.947831
| 20.994266
| 20.917654
| 19.696067
| 19.668511
| 19.411589
| 18.458234
| 18.948882
| 19.963213
| 20.509923
| 21.274584
| -0.641455
| -0.67891
| 22.103971
| 22.069435
| 32.674601
| 18.496334
| 20.514668
| 22.502
| 22.302
| 37.253602
| 16.816668
| 20.790001
| 54.882532
| 59.997909
| -30.011562
| -45.117468
| 723,216,000
| 0.145899
| 4
| 17.456424
| 19.870766
| 1.151042
| 22.172851
| 17.568682
| 0.941381
| 19.82975
| 21.712511
| 17.946988
| 21.821333
| 16.816668
| 19.319
| 19.640889
| 19.223778
| 18.791557
| 20.073111
| 20.490222
| 20.640232
| 19.909551
| 19.319
| 18.72845
| 17.887666
| 16.816668
| 21.821333
| 1
| -0.046937
| 0
| 248,212,500
|
TSLA
| 2018-09-19T00:00:00
| 19.934668
| 20
| 18.700001
| 18.700666
| 124,423,500
| 19.087667
| 19.7945
| 20.12888
| 20.929693
| 21.387813
| 20.880333
| 21.129263
| 19.439578
| 19.456662
| 19.512891
| 19.880537
| 20.032311
| 20.57173
| 20.755769
| 20.848527
| 20.966644
| 19.334679
| 19.404009
| 19.606919
| 20.548448
| 20.909644
| 20.975605
| 20.905743
| 19.706554
| 19.716957
| 19.611866
| 18.637516
| 18.83554
| 19.847419
| 20.403544
| 21.228957
| -0.554177
| -0.653963
| 21.90885
| 20.049822
| 29.68449
| 18.496334
| 20.381667
| 22.5675
| 22.346334
| 47.343218
| 16.816668
| 20.354
| 88.145516
| 68.982732
| -9.923996
| -11.854484
| 847,639,500
| 0.144911
| 5
| 17.459316
| 19.7945
| 1.089064
| 21.972629
| 17.616371
| 0.995333
| 19.839742
| 21.830408
| 17.849076
| 21.821333
| 16.816668
| 19.319
| 19.18
| 18.184
| 17.370667
| 19.993334
| 20.989334
| 20.640232
| 19.909551
| 19.319
| 18.72845
| 17.887666
| 16.816668
| 21.821333
| 0
| 0.02319
| 124,423,500
| 0
|
TSLA
| 2018-09-20T00:00:00
| 19.888666
| 20.398666
| 19.555332
| 20.237333
| 110,241,000
| 19.203533
| 19.7168
| 20.021253
| 20.902187
| 21.394213
| 20.883287
| 21.126973
| 19.529396
| 19.535208
| 19.570703
| 19.881276
| 20.021261
| 20.544944
| 20.732951
| 20.82952
| 20.955918
| 19.480315
| 19.412978
| 19.588441
| 20.507623
| 20.870193
| 20.955968
| 20.893399
| 19.768608
| 19.792722
| 19.79015
| 18.853765
| 18.761991
| 19.744101
| 20.309093
| 21.185889
| -0.48315
| -0.619801
| 21.239208
| 21.68565
| 27.90074
| 19.232667
| 19.891334
| 23.070167
| 22.376667
| 47.83973
| 16.816668
| 20.398666
| 85.762133
| 76.263394
| 11.949364
| -14.237867
| 737,398,500
| 0.118441
| 4
| 17.461826
| 19.7168
| 1.018431
| 21.753662
| 17.679938
| 1.020857
| 19.844401
| 21.886115
| 17.802688
| 21.821333
| 16.816668
| 19.319
| 19.544889
| 19.089779
| 18.24489
| 20.389778
| 20.844889
| 20.640232
| 19.909551
| 19.319
| 18.72845
| 17.887666
| 16.816668
| 21.821333
| 1
| -0.016967
| 0
| 110,241,000
|
TSLA
| 2018-09-21T00:00:00
| 19.940001
| 20.038668
| 19.691334
| 19.846666
| 75,757,500
| 19.4426
| 19.6468
| 19.92432
| 20.878707
| 21.37608
| 20.88274
| 21.12544
| 19.611517
| 19.608807
| 19.627518
| 19.886615
| 20.01501
| 20.52122
| 20.712084
| 20.811905
| 20.945809
| 19.614218
| 19.434235
| 19.582191
| 20.469891
| 20.831924
| 20.937289
| 20.881588
| 19.915598
| 19.893629
| 19.940186
| 19.08926
| 18.72193
| 19.651155
| 20.225492
| 21.145655
| -0.417902
| -0.579421
| 20.617398
| 21.122679
| 27.176422
| 19.317667
| 19.817667
| 23.219834
| 22.453
| 48.845189
| 16.816668
| 20.398666
| 87.195254
| 87.034301
| 13.083865
| -12.804746
| 813,156,000
| 0.146637
| 5
| 17.463584
| 19.6468
| 0.946569
| 21.539938
| 17.753662
| 1.013714
| 19.853506
| 21.880934
| 17.826078
| 21.59
| 16.816668
| 19.203334
| 19.947555
| 19.496443
| 19.104221
| 20.339778
| 20.790889
| 20.463494
| 19.766587
| 19.203334
| 18.640081
| 17.838161
| 16.816668
| 21.59
| 0
| 0.048783
| 75,757,500
| 0
|
TSLA
| 2018-09-24T00:00:00
| 19.978666
| 20.200001
| 19.572001
| 19.898666
| 72,645,000
| 19.537133
| 19.569666
| 19.9088
| 20.85312
| 21.361493
| 20.88176
| 21.120913
| 19.684946
| 19.676054
| 19.681541
| 19.894983
| 20.012215
| 20.499944
| 20.692783
| 20.795406
| 20.936186
| 19.711685
| 19.465841
| 19.586371
| 20.434595
| 20.79515
| 20.919387
| 20.870177
| 20.048163
| 19.984758
| 20.037211
| 19.329471
| 18.711379
| 19.56566
| 20.150215
| 21.108455
| -0.358934
| -0.535324
| 19.829543
| 21.342442
| 25.868787
| 19.382667
| 19.319
| 23.219834
| 22.453
| 55.435117
| 16.816668
| 20.398666
| 88.274701
| 87.077363
| 18.227356
| -11.725299
| 885,801,000
| 0.142867
| 6
| 17.465293
| 19.569666
| 0.842963
| 21.255592
| 17.883741
| 0.993524
| 19.865426
| 21.852473
| 17.878379
| 21.496
| 16.816668
| 19.156334
| 19.890001
| 19.741334
| 19.542667
| 20.088668
| 20.237335
| 20.391678
| 19.708495
| 19.156334
| 18.604173
| 17.818045
| 16.816668
| 21.496
| 0
| 0.104756
| 72,645,000
| 0
|
TSLA
| 2018-09-25T00:00:00
| 20.066
| 20.306667
| 19.766666
| 20
| 67,225,500
| 19.6808
| 19.508733
| 19.888933
| 20.840973
| 21.346675
| 20.892787
| 21.117497
| 19.761157
| 19.746953
| 19.740688
| 19.91053
| 20.016352
| 20.482926
| 20.676289
| 20.780962
| 20.927527
| 19.807842
| 19.513111
| 19.598464
| 20.403728
| 20.761058
| 20.903233
| 20.859681
| 20.126146
| 20.087844
| 20.107552
| 19.568231
| 18.724872
| 19.487432
| 20.08294
| 21.07443
| -0.301677
| -0.488594
| 18.954708
| 21.274644
| 24.765325
| 19.382667
| 19.319
| 22.743
| 22.453
| 61.02821
| 16.816668
| 20.398666
| 90.712828
| 88.727594
| 27.555167
| -9.287172
| 953,026,500
| 0.112479
| 7
| 17.466928
| 19.508733
| 0.75156
| 21.011853
| 18.005613
| 0.976048
| 19.884528
| 21.836624
| 17.932433
| 21.258667
| 16.816668
| 19.037667
| 19.916889
| 19.633778
| 19.288889
| 20.261778
| 20.544889
| 20.210355
| 19.561823
| 19.037667
| 18.513511
| 17.767255
| 16.816668
| 21.258667
| 0
| 0.152088
| 67,225,500
| 0
|
TSLA
| 2018-09-26T00:00:00
| 20.638666
| 20.926001
| 20.073999
| 20.127333
| 117,648,000
| 19.807733
| 19.501133
| 19.85608
| 20.823493
| 21.326658
| 20.903113
| 21.115647
| 19.936659
| 19.909083
| 19.878839
| 19.976724
| 20.064222
| 20.489034
| 20.675299
| 20.778144
| 20.924653
| 19.982
| 19.620724
| 19.656135
| 20.395794
| 20.742426
| 20.898201
| 20.854916
| 20.330333
| 20.281668
| 20.267546
| 19.816824
| 18.773456
| 19.426581
| 20.027934
| 21.045399
| -0.207697
| -0.432415
| 17.848312
| 24.733747
| 23.077022
| 19.646334
| 19.319
| 22.407166
| 22.453
| 64.28785
| 16.816668
| 20.926001
| 93.00776
| 90.665096
| 53.478952
| -6.99224
| 1,070,674,500
| 0.163339
| 8
| 17.470414
| 19.501133
| 0.738571
| 20.978274
| 18.023992
| 0.978952
| 19.956351
| 21.914256
| 17.998446
| 20.926001
| 16.816668
| 18.871334
| 20.046445
| 19.786222
| 19.506444
| 20.326223
| 20.586445
| 19.956198
| 19.356235
| 18.871334
| 18.386433
| 17.696065
| 16.816668
| 20.926001
| 0
| 0.191797
| 117,648,000
| 0
|
TSLA
| 2018-09-27T00:00:00
| 20.501333
| 20.997334
| 20.460667
| 20.860001
| 127,636,500
| 19.928133
| 19.5095
| 19.818427
| 20.80172
| 21.295324
| 20.90628
| 21.108517
| 20.049594
| 20.016765
| 19.974607
| 20.024416
| 20.097846
| 20.489516
| 20.670721
| 20.772663
| 20.920441
| 20.108109
| 19.715981
| 19.70577
| 20.38316
| 20.720707
| 20.890245
| 20.848804
| 20.525182
| 20.46332
| 20.439805
| 20.050483
| 18.846553
| 19.379726
| 19.982238
| 21.02023
| -0.142655
| -0.374463
| 16.907665
| 24.232513
| 22.066089
| 19.682
| 19.319
| 22.146667
| 22.453
| 76.188776
| 18.066668
| 20.997334
| 83.075509
| 88.932032
| 59.837072
| -16.924491
| 943,038,000
| 0.149883
| 7
| 17.474024
| 19.5095
| 0.749371
| 21.008241
| 18.010758
| 0.880619
| 20.008254
| 21.769492
| 18.247016
| 20.997334
| 16.816668
| 18.907001
| 20.546222
| 20.166444
| 19.694221
| 21.018445
| 21.398223
| 20.010696
| 19.400319
| 18.907001
| 18.413682
| 17.71133
| 16.816668
| 20.997334
| 1
| 0.12479
| 0
| 127,636,500
|
TSLA
| 2018-09-28T00:00:00
| 17.651333
| 18.533333
| 17.370667
| 18.017332
| 504,745,500
| 19.725267
| 19.381567
| 19.67088
| 20.727773
| 21.224204
| 20.88148
| 21.083097
| 19.569942
| 19.586686
| 19.61718
| 19.808681
| 19.909653
| 20.378215
| 20.591263
| 20.710854
| 20.887912
| 19.694145
| 19.539013
| 19.539071
| 20.259616
| 20.624813
| 20.82579
| 20.814404
| 19.805963
| 19.905253
| 20.048328
| 20.037327
| 18.854565
| 19.295729
| 19.914139
| 20.986808
| -0.31742
| -0.363054
| 18.130468
| 19.002809
| 38.604945
| 19.184
| 19.319
| 22.083
| 22.453
| 40.131395
| 17.370667
| 20.997334
| 7.738961
| 61.274077
| -78.112555
| -92.261039
| 438,292,500
| 0.023101
| 6
| 17.474855
| 19.381567
| 0.836796
| 21.055158
| 17.707975
| 0.995714
| 19.783785
| 21.775214
| 17.792356
| 20.997334
| 16.816668
| 18.907001
| 20.653111
| 20.308889
| 20.116444
| 20.845556
| 21.189778
| 20.010696
| 19.400319
| 18.907001
| 18.413682
| 17.71133
| 16.816668
| 20.997334
| 1
| 0.066874
| 0
| 504,745,500
|
TSLA
| 2018-10-01T00:00:00
| 20.713333
| 20.762667
| 20.07
| 20.384666
| 326,664,000
| 19.831
| 19.4117
| 19.63856
| 20.723933
| 21.182409
| 20.884047
| 21.073653
| 19.79862
| 19.791531
| 19.785819
| 19.890922
| 19.971474
| 20.391357
| 20.594476
| 20.710903
| 20.886175
| 19.873794
| 19.665848
| 19.619259
| 20.259049
| 20.611369
| 20.822461
| 20.810724
| 19.580698
| 19.720192
| 19.901352
| 20.07452
| 18.897344
| 19.23505
| 19.859046
| 20.957748
| -0.206465
| -0.331736
| 17.129401
| 28.881839
| 31.361164
| 19.184
| 19.203334
| 22.083
| 22.453
| 60.786743
| 17.370667
| 20.997334
| 92.169107
| 60.994526
| 60.816752
| -7.830893
| 764,956,500
| 0.109257
| 7
| 17.484649
| 19.4117
| 0.874437
| 21.160575
| 17.662825
| 1.161048
| 19.872314
| 22.19441
| 17.550218
| 20.997334
| 16.816668
| 18.907001
| 17.851777
| 17.170222
| 16.689111
| 18.332888
| 19.014444
| 20.010696
| 19.400319
| 18.907001
| 18.413682
| 17.71133
| 16.816668
| 20.997334
| 0
| 0.117022
| 326,664,000
| 0
|
TSLA
| 2018-10-02T00:00:00
| 20.068001
| 21.122667
| 19.943333
| 20.93
| 176,152,500
| 19.938067
| 19.451933
| 19.589893
| 20.721027
| 21.131609
| 20.88138
| 21.061363
| 19.852496
| 19.841798
| 19.829232
| 19.90702
| 19.9789
| 20.378676
| 20.580621
| 20.698173
| 20.878034
| 19.916885
| 19.728352
| 19.652293
| 20.233326
| 20.582042
| 20.806301
| 20.800718
| 19.568205
| 19.683343
| 19.853373
| 20.098929
| 18.951992
| 19.185854
| 19.808587
| 20.929896
| -0.168661
| -0.299121
| 15.921991
| 28.998795
| 29.129969
| 19.246667
| 19.156334
| 22.0165
| 22.453
| 53.65208
| 17.370667
| 21.122667
| 71.890557
| 57.266209
| 54.193481
| -28.109443
| 588,804,000
| 0.09643
| 6
| 17.488856
| 19.451933
| 0.885691
| 21.223315
| 17.680551
| 1.179334
| 19.890951
| 22.249618
| 17.532283
| 21.122667
| 16.816668
| 18.969667
| 20.515333
| 20.268
| 19.822666
| 20.960667
| 21.208
| 20.106451
| 19.477775
| 18.969667
| 18.461559
| 17.738152
| 16.816668
| 21.122667
| 1
| 0.059313
| 0
| 176,152,500
|
TSLA
| 2018-10-03T00:00:00
| 19.653334
| 20.306667
| 19.438
| 20.222
| 119,925,000
| 19.909933
| 19.4988
| 19.5444
| 20.71752
| 21.064027
| 20.877207
| 21.045147
| 19.812664
| 19.807532
| 19.802171
| 19.883958
| 19.953856
| 20.350231
| 20.556219
| 20.677483
| 20.865848
| 19.865115
| 19.747533
| 19.657173
| 20.191456
| 20.54314
| 20.781984
| 20.786708
| 19.706702
| 19.717175
| 19.848345
| 20.085179
| 19.006091
| 19.140975
| 19.756829
| 20.901433
| -0.170199
| -0.273337
| 15.181812
| 27.449679
| 30.681466
| 19.246667
| 19.037667
| 21.771333
| 22.453
| 51.796532
| 17.370667
| 21.122667
| 60.838664
| 74.96611
| 20.550908
| -39.161336
| 468,879,000
| 0.087117
| 5
| 17.491253
| 19.4988
| 0.869348
| 21.237496
| 17.760104
| 1.194619
| 19.86832
| 22.257559
| 17.479081
| 21.122667
| 16.816668
| 18.969667
| 20.378
| 19.633333
| 19.198666
| 20.812668
| 21.557335
| 20.106451
| 19.477775
| 18.969667
| 18.461559
| 17.738152
| 16.816668
| 21.122667
| 1
| 0.009676
| 0
| 119,925,000
|
TSLA
| 2018-10-04T00:00:00
| 18.788668
| 19.6
| 18.511333
| 19.596666
| 147,213,000
| 19.799933
| 19.501733
| 19.482587
| 20.68164
| 21.001164
| 20.870447
| 21.026133
| 19.607864
| 19.622284
| 19.646247
| 19.784386
| 19.864226
| 20.288993
| 20.509704
| 20.64008
| 20.84518
| 19.661249
| 19.679902
| 19.59904
| 20.115815
| 20.483262
| 20.740626
| 20.764255
| 19.544327
| 19.478635
| 19.600652
| 19.988395
| 19.036293
| 19.086397
| 19.694546
| 20.86886
| -0.238441
| -0.266358
| 15.13866
| 25.5196
| 34.229666
| 19.246667
| 18.969667
| 21.7345
| 22.453
| 45.710623
| 17.370667
| 21.122667
| 37.7932
| 56.840807
| -35.790877
| -62.2068
| 321,666,000
| 0.086865
| 4
| 17.493014
| 19.501733
| 0.866712
| 21.235158
| 17.768309
| 1.224715
| 19.765496
| 22.214926
| 17.316067
| 21.122667
| 16.816668
| 18.969667
| 19.799334
| 19.292
| 18.930666
| 20.160667
| 20.668001
| 20.106451
| 19.477775
| 18.969667
| 18.461559
| 17.738152
| 16.816668
| 21.122667
| 1
| -0.032813
| 0
| 147,213,000
|
TSLA
| 2018-10-05T00:00:00
| 17.463333
| 18.325333
| 17.333332
| 18.309999
| 269,167,500
| 19.552267
| 19.497433
| 19.37272
| 20.62204
| 20.912035
| 20.855627
| 21.003083
| 19.178958
| 19.229747
| 19.310414
| 19.573381
| 19.679542
| 20.178183
| 20.429537
| 20.577175
| 20.81153
| 19.236412
| 19.485768
| 19.443713
| 19.989607
| 20.390161
| 20.673159
| 20.728804
| 18.717732
| 18.895015
| 19.028794
| 19.738118
| 19.010059
| 19.002323
| 19.608967
| 20.827215
| -0.394915
| -0.292069
| 15.804022
| 23.273727
| 38.340767
| 19.228
| 18.969667
| 21.485167
| 22.453
| 40.622684
| 17.333332
| 21.122667
| 3.430709
| 34.020858
| -137.507558
| -96.569291
| 52,498,500
| -0.009169
| 3
| 17.49294
| 19.497433
| 0.87706
| 21.251554
| 17.743313
| 1.268001
| 19.546243
| 22.082244
| 17.010241
| 21.122667
| 17.333332
| 19.228
| 18.966667
| 18.333334
| 17.878
| 19.422001
| 20.055334
| 20.228384
| 19.675141
| 19.228
| 18.780858
| 18.14425
| 17.333332
| 21.122667
| 1
| -0.068976
| 0
| 269,167,500
|
TSLA
| 2018-10-08T00:00:00
| 16.704
| 17.850668
| 16.6
| 17.634666
| 202,090,500
| 19.2248
| 19.380967
| 19.236453
| 20.55988
| 20.825858
| 20.83168
| 20.976943
| 18.683967
| 18.770521
| 18.909427
| 19.312528
| 19.450654
| 20.041941
| 20.331496
| 20.500478
| 20.770659
| 18.718546
| 19.219727
| 19.238427
| 19.835958
| 20.279424
| 20.590948
| 20.686028
| 17.551899
| 17.92376
| 18.237884
| 19.298643
| 18.920261
| 18.881951
| 19.495127
| 20.774174
| -0.573581
| -0.348371
| 16.810022
| 21.520914
| 39.869202
| 18.861334
| 18.861334
| 21.485167
| 22.453
| 40.275896
| 16.6
| 21.122667
| 2.29953
| 14.507813
| -177.971437
| -97.70047
| -149,592,000
| -0.121371
| 2
| 17.491476
| 19.380967
| 1.074392
| 21.529751
| 17.232183
| 1.228096
| 19.275553
| 21.731745
| 16.819361
| 21.122667
| 16.6
| 18.861334
| 17.707333
| 17.089333
| 16.715332
| 18.081333
| 18.699333
| 20.055318
| 19.395009
| 18.861334
| 18.327659
| 17.567851
| 16.6
| 21.122667
| 1
| -0.099551
| 0
| 202,090,500
|
TSLA
| 2018-10-09T00:00:00
| 17.52
| 17.784666
| 16.886667
| 17.016666
| 180,909,000
| 18.9702
| 19.3255
| 19.16672
| 20.523387
| 20.762898
| 20.817187
| 20.95399
| 18.451173
| 18.543153
| 18.695669
| 19.149571
| 19.302142
| 19.943041
| 20.257509
| 20.441459
| 20.738314
| 18.408582
| 19.042492
| 19.106392
| 19.716747
| 20.192427
| 20.525371
| 20.65163
| 16.801371
| 17.186096
| 17.629906
| 18.818174
| 18.808087
| 18.749014
| 19.365657
| 20.713708
| -0.641931
| -0.407083
| 17.744165
| 20.11147
| 37.258096
| 18.861334
| 18.861334
| 21.643833
| 22.453
| 39.654974
| 16.6
| 21.122667
| 20.341982
| 8.69074
| -147.21219
| -79.658018
| 31,317,000
| -0.113744
| 3
| 17.491524
| 19.3255
| 1.141761
| 21.609023
| 17.041978
| 1.212429
| 19.108357
| 21.533216
| 16.683499
| 21.122667
| 16.6
| 18.861334
| 17.051556
| 16.252445
| 15.800889
| 17.503112
| 18.302224
| 20.055318
| 19.395009
| 18.861334
| 18.327659
| 17.567851
| 16.6
| 21.122667
| 0
| -0.025195
| 180,909,000
| 0
|
TSLA
| 2018-10-10T00:00:00
| 17.125334
| 17.700666
| 16.518
| 17.640667
| 192,229,500
| 18.618867
| 19.2133
| 19.103093
| 20.468373
| 20.695227
| 20.803893
| 20.931217
| 18.186005
| 18.285368
| 18.454079
| 18.96555
| 19.134696
| 19.832543
| 20.175084
| 20.375793
| 20.702364
| 18.073152
| 18.832953
| 18.949362
| 19.58349
| 20.096702
| 20.452265
| 20.613534
| 16.496771
| 16.725014
| 17.113548
| 18.317143
| 18.66223
| 18.603187
| 19.219133
| 20.644983
| -0.719649
| -0.469596
| 18.813166
| 18.670366
| 36.822033
| 18.820333
| 18.820333
| 21.481833
| 22.453
| 38.504635
| 16.518
| 21.122667
| 13.189532
| 11.943681
| -152.020192
| -86.810468
| -160,912,500
| -0.142807
| 2
| 17.49088
| 19.2133
| 1.242997
| 21.699294
| 16.727306
| 1.236667
| 18.919498
| 21.392833
| 16.446164
| 21.122667
| 16.518
| 18.820333
| 17.397111
| 17.009556
| 16.499112
| 17.907555
| 18.29511
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 1
| -0.061495
| 0
| 192,229,500
|
TSLA
| 2018-10-11T00:00:00
| 16.815332
| 17.483334
| 16.601999
| 17.168667
| 122,515,500
| 18.250267
| 19.0892
| 19.026507
| 20.40356
| 20.615431
| 20.782387
| 20.90953
| 17.911871
| 18.018089
| 18.201964
| 18.770075
| 18.956283
| 19.714221
| 20.086669
| 20.305289
| 20.663687
| 17.745237
| 18.604575
| 18.773381
| 19.440234
| 19.9946
| 20.373283
| 20.57258
| 16.449462
| 16.504516
| 16.693998
| 17.821356
| 18.487919
| 18.439025
| 19.056307
| 20.567585
| -0.797068
| -0.535091
| 19.80581
| 17.655089
| 34.819685
| 18.820333
| 18.820333
| 21.152333
| 22.154667
| 37.275337
| 16.518
| 21.122667
| 6.457204
| 13.329573
| -143.471111
| -93.542796
| -283,428,000
| -0.156696
| 1
| 17.490123
| 19.0892
| 1.353183
| 21.795565
| 16.382835
| 1.27481
| 18.719101
| 21.268722
| 16.169481
| 21.122667
| 16.518
| 18.820333
| 17.114667
| 16.528667
| 15.932
| 17.711334
| 18.297333
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 1
| -0.092223
| 0
| 122,515,500
|
TSLA
| 2018-10-12T00:00:00
| 17.252001
| 17.466
| 16.800667
| 17.4
| 108,021,000
| 18.210334
| 18.9678
| 19.014613
| 20.282547
| 20.539235
| 20.771567
| 20.89191
| 17.779897
| 17.8788
| 18.055816
| 18.632069
| 18.825184
| 19.617663
| 20.012073
| 20.244827
| 20.62974
| 17.563734
| 18.429603
| 18.63688
| 19.316643
| 19.906088
| 20.303375
| 20.536187
| 16.63264
| 16.5459
| 16.46817
| 17.403805
| 18.31071
| 18.272174
| 18.886138
| 20.484198
| -0.813807
| -0.590834
| 20.727551
| 16.907613
| 33.3455
| 18.820333
| 18.820333
| 21.0945
| 22.154667
| 39.244774
| 16.518
| 21.122667
| 15.940372
| 11.862369
| -113.928666
| -84.059628
| -175,407,000
| -0.163153
| 2
| 17.489888
| 18.9678
| 1.405299
| 21.778399
| 16.157201
| 1.277477
| 18.579377
| 21.134331
| 16.024424
| 21.122667
| 16.518
| 18.820333
| 16.966888
| 16.450443
| 16.085554
| 17.331778
| 17.848223
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 0
| -0.018035
| 0
| 108,021,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.