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
| 2018-10-15T00:00:00
| 17.306
| 17.552
| 16.969334
| 17.270666
| 93,000,000
| 17.8696
| 18.8503
| 18.94552
| 20.16444
| 20.458933
| 20.75858
| 20.87332
| 17.685117
| 17.774655
| 17.94046
| 18.511517
| 18.708324
| 19.52701
| 19.94086
| 20.186633
| 20.596668
| 17.399309
| 18.271337
| 18.505448
| 19.199916
| 19.821003
| 20.23475
| 20.500506
| 16.875039
| 16.76725
| 16.465298
| 17.078636
| 18.138602
| 18.109552
| 18.710791
| 20.395821
| -0.813339
| -0.635335
| 21.473573
| 16.825146
| 32.065158
| 18.412333
| 18.820333
| 20.240001
| 21.323668
| 39.084581
| 16.518
| 21.122667
| 17.113072
| 13.170216
| -94.259643
| -82.886928
| -82,407,000
| -0.161005
| 3
| 17.489732
| 18.8503
| 1.442481
| 21.735263
| 15.965337
| 1.280524
| 18.458103
| 21.019152
| 15.897055
| 21.122667
| 16.518
| 18.820333
| 17.172889
| 16.879779
| 16.507556
| 17.545111
| 17.838222
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 0
| 0.045486
| 93,000,000
| 0
|
TSLA
| 2018-10-16T00:00:00
| 18.439333
| 18.492001
| 17.482668
| 17.713333
| 142,896,000
| 17.706734
| 18.8224
| 18.93792
| 20.07724
| 20.399947
| 20.75774
| 20.861733
| 17.835961
| 17.895505
| 18.01721
| 18.504955
| 18.687632
| 19.484356
| 19.901346
| 20.152033
| 20.575202
| 17.502897
| 18.232197
| 18.466511
| 19.132265
| 19.767856
| 20.188824
| 20.476287
| 17.458948
| 17.275908
| 16.82558
| 16.925338
| 18.009341
| 17.975873
| 18.547023
| 20.307738
| -0.713296
| -0.650927
| 21.041383
| 21.671954
| 29.575865
| 18.059
| 18.820333
| 20.180667
| 21.323668
| 41.671297
| 16.518
| 21.122667
| 41.725776
| 24.926407
| -40.998796
| -58.274224
| 60,489,000
| -0.104255
| 4
| 17.490969
| 18.8224
| 1.444882
| 21.712164
| 15.932636
| 1.30381
| 18.456316
| 21.063936
| 15.848696
| 21.122667
| 16.518
| 18.820333
| 17.275778
| 16.999556
| 16.693111
| 17.582222
| 17.858444
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 0
| 0.099569
| 142,896,000
| 0
|
TSLA
| 2018-10-17T00:00:00
| 18.118668
| 18.846666
| 17.719999
| 18.826668
| 129,832,500
| 17.553267
| 18.7316
| 18.887893
| 19.93352
| 20.343689
| 20.753027
| 20.845483
| 17.892502
| 17.93608
| 18.032818
| 18.469838
| 18.643866
| 19.430799
| 19.854434
| 20.111768
| 20.550759
| 17.577794
| 18.165175
| 18.403491
| 19.055458
| 19.707822
| 20.136565
| 20.448993
| 17.996556
| 17.774341
| 17.27436
| 16.873841
| 17.906953
| 17.865304
| 18.393638
| 20.219265
| -0.652365
| -0.651215
| 20.256566
| 22.39355
| 27.399737
| 17.682333
| 18.820333
| 20.063501
| 21.323668
| 41.100602
| 16.518
| 21.122667
| 34.761856
| 31.200235
| -31.467082
| -65.238144
| -69,343,500
| -0.149684
| 3
| 17.49171
| 18.7316
| 1.428271
| 21.588142
| 15.875058
| 1.345953
| 18.424159
| 21.116064
| 15.732253
| 21.122667
| 16.518
| 18.820333
| 18.138
| 17.784
| 17.128668
| 18.793333
| 19.147333
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 1
| 0.045312
| 0
| 129,832,500
|
TSLA
| 2018-10-18T00:00:00
| 17.594
| 18.066668
| 17.533333
| 17.952667
| 81,318,000
| 17.4338
| 18.616867
| 18.81976
| 19.791613
| 20.301955
| 20.739793
| 20.827703
| 17.832802
| 17.873884
| 17.965308
| 18.390216
| 18.563107
| 19.358768
| 19.794949
| 20.061911
| 20.521338
| 17.5852
| 18.056832
| 18.303961
| 18.963712
| 19.635462
| 20.07401
| 20.41664
| 18.188496
| 18.030734
| 17.578198
| 16.870233
| 17.809499
| 17.766727
| 18.247839
| 20.128973
| -0.639047
| -0.648781
| 19.692845
| 21.508142
| 27.577297
| 17.682333
| 18.820333
| 19.954501
| 21.323668
| 49.740841
| 16.518
| 21.122667
| 23.367598
| 33.285077
| -52.058662
| -76.632402
| -150,661,500
| -0.163207
| 2
| 17.491786
| 18.616867
| 1.422586
| 21.462039
| 15.771695
| 1.164143
| 18.345096
| 20.673383
| 16.016809
| 21.122667
| 16.518
| 18.820333
| 18.228444
| 17.610222
| 17.101777
| 18.73689
| 19.355111
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 1
| -0.001304
| 0
| 81,318,000
|
TSLA
| 2018-10-19T00:00:00
| 17.333332
| 17.977333
| 16.9
| 17.826
| 140,632,500
| 17.4208
| 18.486533
| 18.725893
| 19.668347
| 20.258258
| 20.718647
| 20.809497
| 17.732908
| 17.775602
| 17.868081
| 18.294136
| 18.468509
| 19.279339
| 19.730169
| 20.00788
| 20.489617
| 17.566933
| 17.93459
| 18.189621
| 18.867309
| 19.55734
| 20.006555
| 20.38187
| 17.992341
| 17.971642
| 17.691253
| 16.883087
| 17.709398
| 17.673563
| 18.109023
| 20.035859
| -0.642125
| -0.64745
| 19.706509
| 19.945046
| 29.845459
| 17.682333
| 18.820333
| 19.874167
| 21.323668
| 29.53995
| 16.518
| 21.122667
| 17.706651
| 25.278701
| -61.172695
| -82.293349
| -291,294,000
| -0.178145
| 1
| 17.491583
| 18.486533
| 1.414368
| 21.31527
| 15.657797
| 1.018858
| 18.248738
| 20.286453
| 16.211022
| 21.122667
| 16.518
| 18.820333
| 17.731333
| 17.395999
| 17.197999
| 17.929334
| 18.264668
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 1
| -0.041154
| 0
| 140,632,500
|
TSLA
| 2018-10-22T00:00:00
| 17.396667
| 17.457333
| 16.839333
| 17.378668
| 84,004,500
| 17.490067
| 18.357433
| 18.63552
| 19.542293
| 20.215636
| 20.702793
| 20.790953
| 17.66566
| 17.706705
| 17.795556
| 18.212548
| 18.38606
| 19.205509
| 19.668761
| 19.956173
| 20.458841
| 17.562545
| 17.830794
| 18.087372
| 18.778223
| 19.482035
| 19.940774
| 20.347912
| 17.647086
| 17.768201
| 17.705905
| 16.915939
| 17.609134
| 17.587263
| 17.978463
| 19.941189
| -0.632165
| -0.644393
| 19.769406
| 19.088071
| 28.984886
| 17.682333
| 18.820333
| 19.495
| 21.323668
| 32.603989
| 16.518
| 20.306667
| 23.192001
| 21.422083
| -61.256866
| -76.807999
| -207,289,500
| -0.163718
| 2
| 17.491511
| 18.357433
| 1.388606
| 21.134646
| 15.580221
| 0.978762
| 18.167588
| 20.125113
| 16.210063
| 21.122667
| 16.518
| 18.820333
| 17.403555
| 16.829777
| 16.326221
| 17.90711
| 18.480888
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 0
| 0.02498
| 84,004,500
| 0
|
TSLA
| 2018-10-23T00:00:00
| 19.609333
| 19.862
| 17.473333
| 17.591333
| 285,417,000
| 17.699
| 18.3346
| 18.66
| 19.459267
| 20.193973
| 20.70434
| 20.776863
| 18.054394
| 18.052637
| 18.074598
| 18.339528
| 18.480158
| 19.221345
| 19.667197
| 19.949305
| 20.450388
| 17.947867
| 17.950022
| 18.162281
| 18.780852
| 19.46608
| 19.919121
| 20.336154
| 18.047052
| 18.065262
| 18.067887
| 17.131915
| 17.571024
| 17.545751
| 17.879438
| 19.854486
| -0.44065
| -0.603644
| 19.233744
| 31.312727
| 24.468317
| 18.231999
| 18.820333
| 19.476001
| 21.323668
| 49.767831
| 16.518
| 19.862
| 92.444184
| 44.447612
| 32.485056
| -7.555816
| 78,127,500
| -0.092363
| 3
| 17.496982
| 18.3346
| 1.362543
| 21.059686
| 15.609514
| 1.09281
| 18.304897
| 20.490517
| 16.119277
| 21.122667
| 16.518
| 18.820333
| 17.231111
| 17.004889
| 16.613111
| 17.622889
| 17.849111
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 0
| 0.081399
| 285,417,000
| 0
|
TSLA
| 2018-10-24T00:00:00
| 19.233334
| 20.296
| 19.048668
| 20.07
| 300,874,500
| 17.9098
| 18.264333
| 18.631947
| 19.380413
| 20.163778
| 20.698847
| 20.7618
| 18.290182
| 18.267309
| 18.252865
| 18.420783
| 18.538094
| 19.221815
| 19.65578
| 19.935127
| 20.438278
| 18.226836
| 18.035616
| 18.206384
| 18.771992
| 19.4408
| 19.889992
| 20.320796
| 18.731635
| 18.572854
| 18.52068
| 17.454304
| 17.571945
| 17.534658
| 17.805496
| 19.774208
| -0.315574
| -0.54603
| 19.051522
| 31.585192
| 22.55344
| 18.548333
| 18.820333
| 19.505501
| 21.323668
| 52.473847
| 16.518
| 20.296
| 71.872261
| 62.502815
| 63.046007
| -28.127739
| -222,747,000
| -0.154784
| 2
| 17.501698
| 18.264333
| 1.270603
| 20.805539
| 15.723128
| 1.100333
| 18.39332
| 20.593987
| 16.192653
| 21.122667
| 16.518
| 18.820333
| 18.981555
| 18.101111
| 16.592889
| 20.489777
| 21.370221
| 20.035966
| 19.363684
| 18.820333
| 18.276983
| 17.503399
| 16.518
| 21.122667
| 1
| 0.029231
| 0
| 300,874,500
|
TSLA
| 2018-10-25T00:00:00
| 20.990667
| 21.4
| 20.067333
| 21.148001
| 312,610,500
| 18.327333
| 18.2888
| 18.676027
| 19.34864
| 20.160133
| 20.714667
| 20.755153
| 18.830279
| 18.762465
| 18.674066
| 18.654409
| 18.726754
| 19.291182
| 19.690909
| 19.956029
| 20.443775
| 18.786994
| 18.295267
| 18.387824
| 18.835139
| 19.46256
| 19.895771
| 20.323073
| 19.905739
| 19.530098
| 19.250771
| 17.968883
| 17.653878
| 17.579153
| 17.772753
| 19.707146
| -0.073798
| -0.451584
| 19.603007
| 34.058604
| 19.673327
| 19.119666
| 18.959
| 19.439001
| 21.323668
| 68.7239
| 16.518
| 21.4
| 91.61548
| 85.310642
| 123.056599
| -8.38452
| 89,863,500
| -0.0891
| 3
| 17.511515
| 18.2888
| 1.319708
| 20.928216
| 15.649384
| 1.151143
| 18.640686
| 20.942972
| 16.3384
| 21.4
| 16.518
| 18.959
| 19.526
| 18.756001
| 18.278669
| 20.003333
| 20.773332
| 20.247848
| 19.535076
| 18.959
| 18.382924
| 17.562748
| 16.518
| 21.4
| 0
| 0.084481
| 0
| 312,610,500
|
TSLA
| 2018-10-26T00:00:00
| 22.059999
| 22.66
| 20.443333
| 20.549999
| 411,382,500
| 18.808133
| 18.509233
| 18.760827
| 19.342573
| 20.172747
| 20.722267
| 20.752803
| 19.476223
| 19.362017
| 19.194979
| 18.964008
| 18.983157
| 19.399763
| 19.753253
| 19.997692
| 20.459856
| 19.465661
| 18.654429
| 18.648129
| 18.941467
| 19.512556
| 19.922411
| 20.336056
| 21.25845
| 20.755284
| 20.221781
| 18.67585
| 17.834391
| 17.687337
| 17.787152
| 19.6564
| 0.201771
| -0.320913
| 20.792764
| 36.868818
| 17.246735
| 19.749666
| 19.589
| 19.562
| 21.323668
| 77.524998
| 16.518
| 22.66
| 90.231189
| 84.572977
| 148.493581
| -9.768811
| 501,246,000
| 0.026247
| 4
| 17.528296
| 18.509233
| 1.554869
| 21.618971
| 15.399496
| 1.220143
| 18.966335
| 21.40662
| 16.526049
| 22.66
| 16.518
| 19.589
| 20.819333
| 20.238667
| 19.486667
| 21.571334
| 22.152
| 21.210488
| 20.313756
| 19.589
| 18.864244
| 17.832388
| 16.518
| 22.66
| 0
| 0.131297
| 411,382,500
| 0
|
TSLA
| 2018-10-29T00:00:00
| 22.323334
| 23.143999
| 21.766666
| 22.497999
| 217,290,000
| 19.309867
| 18.589734
| 18.854613
| 19.381707
| 20.186951
| 20.734773
| 20.752347
| 20.045645
| 19.900438
| 19.676264
| 19.269401
| 19.240094
| 19.514413
| 19.820887
| 20.043744
| 20.478398
| 20.104788
| 19.017676
| 18.922168
| 19.05836
| 19.569151
| 19.954115
| 20.351684
| 22.404432
| 21.943694
| 21.292113
| 19.491056
| 18.101155
| 17.852794
| 17.84501
| 19.621426
| 0.436381
| -0.169454
| 22.129138
| 36.737033
| 15.931793
| 19.991666
| 19.830999
| 19.567667
| 21.323668
| 76.171439
| 16.518
| 23.143999
| 87.614467
| 89.820379
| 161.078737
| -12.385533
| 718,536,000
| -0.059539
| 5
| 17.537622
| 18.589734
| 1.709023
| 22.007779
| 15.171688
| 1.241333
| 19.286049
| 21.768716
| 16.803383
| 23.143999
| 16.518
| 19.830999
| 21.721111
| 20.782221
| 19.504443
| 22.998889
| 23.937778
| 21.580263
| 20.612867
| 19.830999
| 19.049131
| 17.935964
| 16.518
| 23.143999
| 0
| 0.170668
| 0
| 217,290,000
|
TSLA
| 2018-10-30T00:00:00
| 21.993334
| 22.526667
| 21.483999
| 21.892668
| 136,900,500
| 19.665267
| 18.686
| 18.931707
| 19.41032
| 20.204551
| 20.742933
| 20.74896
| 20.435183
| 20.280965
| 20.032736
| 19.517032
| 19.451882
| 19.611625
| 19.878056
| 20.08235
| 20.493472
| 20.592691
| 19.341829
| 19.163608
| 19.160777
| 19.616687
| 19.979037
| 20.364032
| 22.999032
| 22.654478
| 22.151835
| 20.288451
| 18.422257
| 18.057708
| 17.935623
| 19.599476
| 0.588894
| -0.017785
| 23.061139
| 34.58719
| 16.585939
| 19.991666
| 19.830999
| 19.350833
| 21.323668
| 76.712018
| 16.601999
| 23.143999
| 82.411108
| 86.752255
| 130.523016
| -17.588892
| 581,635,500
| -0.023266
| 4
| 17.543075
| 18.686
| 1.845454
| 22.376908
| 14.995093
| 1.231333
| 19.543886
| 22.006552
| 17.081219
| 23.143999
| 16.518
| 19.830999
| 22.411333
| 21.678667
| 21.034
| 23.056
| 23.788666
| 21.580263
| 20.612867
| 19.830999
| 19.049131
| 17.935964
| 16.518
| 23.143999
| 1
| 0.103478
| 136,900,500
| 0
|
TSLA
| 2018-10-31T00:00:00
| 22.488001
| 22.799999
| 21.940001
| 22.169333
| 114,364,500
| 20.1022
| 18.827734
| 19.00568
| 19.43088
| 20.217556
| 20.746413
| 20.74568
| 20.845747
| 20.682244
| 20.410469
| 19.78712
| 19.685429
| 19.724425
| 19.946739
| 20.129986
| 20.513319
| 21.105915
| 19.703924
| 19.437169
| 19.28147
| 19.676778
| 20.013593
| 20.381336
| 23.179418
| 23.047481
| 22.798984
| 21.061515
| 18.790877
| 18.298289
| 18.058991
| 19.591071
| 0.741134
| 0.133999
| 24.071377
| 34.448625
| 15.766396
| 19.991666
| 19.830999
| 19.350833
| 21.323668
| 80.509145
| 16.800667
| 23.143999
| 89.65846
| 86.561345
| 128.982441
| -10.34154
| 696,000,000
| 0.001709
| 5
| 17.548125
| 18.827734
| 2.023884
| 22.875501
| 14.779966
| 1.229809
| 19.824278
| 22.283896
| 17.364659
| 23.143999
| 16.518
| 19.830999
| 22.001333
| 21.476
| 20.958666
| 22.518667
| 23.044001
| 21.580263
| 20.612867
| 19.830999
| 19.049131
| 17.935964
| 16.518
| 23.143999
| 0
| 0.145512
| 114,364,500
| 0
|
TSLA
| 2018-11-01T00:00:00
| 22.952
| 23.189333
| 22.315332
| 22.550667
| 120,001,500
| 20.638
| 19.0359
| 19.103707
| 19.461067
| 20.235716
| 20.74742
| 20.745583
| 21.266997
| 21.094927
| 20.801474
| 20.074836
| 19.936704
| 19.850996
| 20.025825
| 20.185868
| 20.537584
| 21.624061
| 20.096711
| 19.740732
| 19.419553
| 19.748737
| 20.057268
| 20.403289
| 23.2382
| 23.250298
| 23.272495
| 21.788293
| 19.198317
| 18.56975
| 18.214176
| 19.596416
| 0.888978
| 0.284995
| 25.214787
| 34.966677
| 14.957506
| 20.014333
| 19.853666
| 19.482667
| 21.323668
| 80.566276
| 16.839333
| 23.189333
| 96.262468
| 89.444012
| 125.609909
| -3.737532
| 816,001,500
| 0.03657
| 6
| 17.55391
| 19.0359
| 2.223882
| 23.483664
| 14.588136
| 1.244714
| 20.122156
| 22.611584
| 17.632728
| 23.189333
| 16.518
| 19.853666
| 22.409334
| 22.018668
| 21.549335
| 22.878667
| 23.269332
| 21.614898
| 20.640884
| 19.853666
| 19.066449
| 17.945665
| 16.518
| 23.189333
| 0
| 0.180724
| 120,001,500
| 0
|
TSLA
| 2018-11-02T00:00:00
| 23.094
| 23.280001
| 22.727333
| 22.916
| 117,120,000
| 21.214067
| 19.317433
| 19.321413
| 19.496147
| 20.258987
| 20.748507
| 20.74438
| 21.632398
| 21.458395
| 21.15417
| 20.349306
| 20.179573
| 19.978173
| 20.106566
| 20.243455
| 20.563021
| 22.070606
| 20.483197
| 20.047678
| 19.562021
| 19.823955
| 20.103735
| 20.426656
| 23.313859
| 23.360076
| 23.61578
| 22.452306
| 19.633677
| 18.860764
| 18.395838
| 19.614458
| 1.006007
| 0.429197
| 26.325105
| 34.340083
| 14.452567
| 20.376667
| 19.899
| 19.5005
| 21.323668
| 80.74798
| 16.839333
| 23.280001
| 97.112088
| 94.344339
| 118.148879
| -2.887912
| 933,121,500
| 0.105976
| 7
| 17.559692
| 19.317433
| 2.36618
| 24.049794
| 14.585073
| 1.242571
| 20.405189
| 22.890332
| 17.920046
| 23.280001
| 16.518
| 19.899
| 22.818888
| 22.448444
| 21.944888
| 23.322444
| 23.692889
| 21.684168
| 20.696916
| 19.899
| 19.101084
| 17.965068
| 16.518
| 23.280001
| 0
| 0.209927
| 117,120,000
| 0
|
TSLA
| 2018-11-05T00:00:00
| 22.76
| 22.930668
| 22.009333
| 22.700001
| 117,465,000
| 21.7504
| 19.620233
| 19.40328
| 19.52092
| 20.283716
| 20.737627
| 20.740993
| 21.857918
| 21.69505
| 21.401221
| 20.56846
| 20.378067
| 20.087264
| 20.176394
| 20.293287
| 20.584881
| 22.351685
| 20.81106
| 20.312185
| 19.690015
| 19.889771
| 20.143566
| 20.446712
| 23.300723
| 23.318983
| 23.720124
| 23.015348
| 20.065985
| 19.157128
| 18.593306
| 19.642241
| 1.059589
| 0.555276
| 26.46877
| 32.05308
| 17.898573
| 21.164334
| 19.899
| 19.2515
| 21.323668
| 75.083213
| 16.839333
| 23.280001
| 91.926296
| 95.100284
| 93.365856
| -8.073704
| 815,656,500
| 0.179726
| 6
| 17.56513
| 19.620233
| 2.401369
| 24.422971
| 14.817496
| 1.235333
| 20.629456
| 23.100123
| 18.15879
| 23.280001
| 16.518
| 19.899
| 23.033778
| 22.787555
| 22.48111
| 23.340223
| 23.586445
| 21.684168
| 20.696916
| 19.899
| 19.101084
| 17.965068
| 16.518
| 23.280001
| 1
| 0.133845
| 117,465,000
| 0
|
TSLA
| 2018-11-06T00:00:00
| 22.737333
| 23.253332
| 22.406
| 22.604668
| 101,443,500
| 22.0632
| 19.8811
| 19.510053
| 19.549973
| 20.317369
| 20.72622
| 20.737083
| 22.033801
| 21.884556
| 21.606777
| 20.76563
| 20.559549
| 20.191188
| 20.243787
| 20.341684
| 20.606299
| 22.531127
| 21.107927
| 20.56865
| 19.816149
| 19.95434
| 20.183165
| 20.466576
| 23.16843
| 23.211144
| 23.64126
| 23.466625
| 20.488071
| 19.450494
| 18.799973
| 19.678514
| 1.087685
| 0.661757
| 26.811855
| 32.372843
| 16.948953
| 21.673667
| 19.899
| 19.193667
| 21.323668
| 77.774202
| 16.839333
| 23.280001
| 91.574362
| 93.537582
| 90.051208
| -8.425638
| 714,213,000
| 0.155067
| 5
| 17.569797
| 19.8811
| 2.444211
| 24.769521
| 14.992679
| 1.215381
| 20.830207
| 23.260968
| 18.399445
| 23.280001
| 16.518
| 19.899
| 22.566667
| 22.202666
| 21.645332
| 23.124001
| 23.488002
| 21.684168
| 20.696916
| 19.899
| 19.101084
| 17.965068
| 16.518
| 23.280001
| 1
| 0.068126
| 101,443,500
| 0
|
TSLA
| 2018-11-07T00:00:00
| 23.210667
| 23.412001
| 22.719999
| 22.889334
| 110,617,500
| 22.460933
| 20.185367
| 19.652347
| 19.598373
| 20.362462
| 20.711107
| 20.73784
| 22.269174
| 22.125667
| 21.853529
| 20.987906
| 20.763481
| 20.309599
| 20.321863
| 20.398496
| 20.632213
| 22.739758
| 21.425029
| 20.853313
| 19.959706
| 20.03048
| 20.232362
| 20.491189
| 23.121842
| 23.173813
| 23.558613
| 23.826848
| 20.910656
| 19.745732
| 19.01705
| 19.723905
| 1.135061
| 0.756418
| 27.234665
| 31.951812
| 16.193329
| 21.927667
| 19.965
| 19.2015
| 21.323668
| 83.985475
| 16.839333
| 23.412001
| 96.9368
| 93.479153
| 88.783352
| -3.0632
| 824,830,500
| 0.171603
| 6
| 17.575341
| 20.185367
| 2.461807
| 25.10898
| 15.261753
| 1.223
| 21.056917
| 23.502917
| 18.610917
| 23.412001
| 16.601999
| 20.007
| 22.798889
| 22.344445
| 21.951557
| 23.191777
| 23.646221
| 21.80484
| 20.81058
| 20.007
| 19.20342
| 18.05934
| 16.601999
| 23.412001
| 0
| 0.111596
| 110,617,500
| 0
|
TSLA
| 2018-11-08T00:00:00
| 23.426666
| 23.838667
| 23.229334
| 23.233334
| 106,360,500
| 22.704533
| 20.515933
| 19.837867
| 19.660227
| 20.400382
| 20.71034
| 20.742427
| 22.500673
| 22.362212
| 22.09555
| 21.209611
| 20.968342
| 20.431837
| 20.403568
| 20.45846
| 20.660018
| 22.915345
| 21.733724
| 21.143645
| 20.109835
| 20.111117
| 20.286135
| 20.517944
| 23.226701
| 23.243931
| 23.551417
| 24.095652
| 21.335128
| 20.044333
| 19.241978
| 19.777762
| 1.176475
| 0.84043
| 27.905597
| 33.454413
| 15.517223
| 22.661333
| 20.178333
| 19.142167
| 21.323668
| 87.070092
| 16.839333
| 23.838667
| 94.113717
| 94.208293
| 88.732974
| -5.886283
| 931,191,000
| 0.180424
| 7
| 17.580866
| 20.515933
| 2.42913
| 25.374193
| 15.657674
| 1.190905
| 21.282608
| 23.664417
| 18.900798
| 23.838667
| 16.800667
| 20.319667
| 23.114222
| 22.816444
| 22.422221
| 23.508445
| 23.806224
| 22.177699
| 21.150151
| 20.319667
| 19.489183
| 18.306799
| 16.800667
| 23.838667
| 0
| 0.148205
| 106,360,500
| 0
|
TSLA
| 2018-11-09T00:00:00
| 23.367332
| 23.6
| 23.015333
| 23.266666
| 76,482,000
| 22.835267
| 20.8217
| 20.074027
| 19.723373
| 20.439369
| 20.702533
| 20.74498
| 22.674005
| 22.544962
| 22.291209
| 21.405768
| 21.152879
| 20.546955
| 20.481562
| 20.516061
| 20.686957
| 23.035854
| 22.005286
| 21.415143
| 20.255212
| 20.189194
| 20.338749
| 20.544062
| 23.390079
| 23.348257
| 23.562467
| 24.274209
| 21.751468
| 20.342458
| 19.47095
| 19.838137
| 1.190782
| 0.9105
| 28.232528
| 32.110239
| 16.3644
| 22.661333
| 20.178333
| 19.108167
| 21.323668
| 86.341502
| 17.473333
| 23.838667
| 92.595291
| 94.548602
| 73.655387
| -7.404709
| 854,709,000
| 0.175039
| 6
| 17.584792
| 20.8217
| 2.381067
| 25.583834
| 16.059566
| 1.188524
| 21.481153
| 23.8582
| 19.104105
| 23.838667
| 16.839333
| 20.339
| 23.498222
| 23.157778
| 22.888889
| 23.767111
| 24.107555
| 22.186824
| 21.164921
| 20.339
| 19.513078
| 18.33719
| 16.839333
| 23.838667
| 1
| 0.078764
| 76,482,000
| 0
|
TSLA
| 2018-11-12T00:00:00
| 22.085333
| 23.318666
| 22.022667
| 23.224667
| 104,122,500
| 22.811467
| 21.060667
| 20.28928
| 19.762867
| 20.46968
| 20.691713
| 20.738897
| 22.55627
| 22.461393
| 22.259536
| 21.467547
| 21.224607
| 20.607283
| 20.523766
| 20.547136
| 20.700871
| 22.899503
| 22.125632
| 21.569858
| 20.347837
| 20.232509
| 20.366131
| 20.557399
| 23.117002
| 23.132983
| 23.325027
| 24.269693
| 22.115502
| 20.614912
| 19.688422
| 19.898324
| 1.086152
| 0.945631
| 27.290694
| 29.20398
| 21.564867
| 22.889334
| 20.178333
| 19.098834
| 21.323668
| 66.996158
| 19.048668
| 23.838667
| 63.395941
| 83.368316
| 41.99813
| -36.604059
| 750,586,500
| 0.140636
| 5
| 17.588945
| 21.060667
| 2.245635
| 25.551936
| 16.569397
| 1.108476
| 21.538694
| 23.755646
| 19.321742
| 23.838667
| 16.839333
| 20.339
| 23.327555
| 23.05511
| 22.742888
| 23.639778
| 23.912223
| 22.186824
| 21.164921
| 20.339
| 19.513078
| 18.33719
| 16.839333
| 23.838667
| 1
| 0.018999
| 0
| 104,122,500
|
TSLA
| 2018-11-13T00:00:00
| 22.582001
| 22.98
| 22.146667
| 22.210667
| 81,729,000
| 22.870333
| 21.2678
| 20.49176
| 19.82924
| 20.512844
| 20.695113
| 20.736533
| 22.561416
| 22.483321
| 22.309146
| 21.568861
| 21.329022
| 20.684723
| 20.57793
| 20.58743
| 20.719589
| 22.857782
| 22.270521
| 21.746222
| 20.458392
| 20.288096
| 20.403562
| 20.575738
| 22.758032
| 22.86155
| 23.051697
| 24.164591
| 22.44258
| 20.872234
| 19.899891
| 19.95964
| 1.03142
| 0.962788
| 26.416134
| 27.425392
| 20.251518
| 22.924
| 20.178333
| 18.861334
| 21.215334
| 72.611869
| 20.067333
| 23.838667
| 66.678467
| 74.223233
| 37.824739
| -33.321533
| 832,315,500
| 0.103899
| 6
| 17.592559
| 21.2678
| 2.181255
| 25.630311
| 16.90529
| 1.083286
| 21.638056
| 23.804628
| 19.471485
| 23.838667
| 16.839333
| 20.339
| 22.475555
| 21.632444
| 21.179556
| 22.928444
| 23.771555
| 22.186824
| 21.164921
| 20.339
| 19.513078
| 18.33719
| 16.839333
| 23.838667
| 0
| 0.067804
| 81,729,000
| 0
|
TSLA
| 2018-11-14T00:00:00
| 22.933332
| 23.140667
| 22.476667
| 22.846666
| 75,604,500
| 22.914866
| 21.508533
| 20.72408
| 19.913587
| 20.553609
| 20.70244
| 20.733097
| 22.6358
| 22.565142
| 22.405174
| 21.692903
| 21.45243
| 20.772904
| 20.639915
| 20.633884
| 20.741616
| 22.869236
| 22.429143
| 21.934035
| 20.580121
| 20.351793
| 20.447884
| 20.597597
| 22.567276
| 22.6941
| 22.886874
| 24.019144
| 22.743821
| 21.122025
| 20.1081
| 20.022506
| 1.004812
| 0.971193
| 25.750337
| 27.275534
| 19.311491
| 22.924
| 20.178333
| 18.861334
| 21.215334
| 66.192479
| 20.443333
| 23.838667
| 73.335925
| 67.803445
| 38.544073
| -26.664075
| 907,920,000
| 0.127149
| 7
| 17.596133
| 21.508533
| 2.078683
| 25.665899
| 17.351168
| 0.975952
| 21.761416
| 23.713321
| 19.809511
| 23.838667
| 16.839333
| 20.339
| 22.569556
| 22.159112
| 21.736224
| 22.992444
| 23.402888
| 22.186824
| 21.164921
| 20.339
| 19.513078
| 18.33719
| 16.839333
| 23.838667
| 0
| 0.109194
| 75,604,500
| 0
|
TSLA
| 2018-11-15T00:00:00
| 23.229334
| 23.238667
| 22.602667
| 22.822001
| 69,385,500
| 22.9426
| 21.7903
| 20.98064
| 20.003573
| 20.59592
| 20.706733
| 20.732827
| 22.754506
| 22.685904
| 22.531968
| 21.832579
| 21.589115
| 20.869234
| 20.708057
| 20.685279
| 20.76637
| 22.926412
| 22.593029
| 22.126747
| 20.71015
| 20.422207
| 20.497921
| 20.622435
| 22.699062
| 22.742603
| 22.889739
| 23.882391
| 23.024854
| 21.370092
| 20.315166
| 20.087501
| 0.996126
| 0.97618
| 25.224416
| 26.733311
| 18.429101
| 22.924
| 20.220333
| 18.820333
| 21.174334
| 61.189087
| 21.483999
| 23.838667
| 74.122334
| 71.378909
| 35.738006
| -25.877666
| 977,305,500
| 0.169851
| 8
| 17.59959
| 21.7903
| 1.893858
| 25.578016
| 18.002584
| 0.863048
| 21.901218
| 23.627313
| 20.175122
| 23.838667
| 16.839333
| 20.339
| 22.850222
| 22.559778
| 22.186223
| 23.223777
| 23.514222
| 22.186824
| 21.164921
| 20.339
| 19.513078
| 18.33719
| 16.839333
| 23.838667
| 0
| 0.144036
| 69,385,500
| 0
|
TSLA
| 2018-11-16T00:00:00
| 23.620667
| 23.713333
| 23.007999
| 23.012667
| 108,093,000
| 22.995267
| 22.104667
| 21.235387
| 20.125
| 20.60016
| 20.713273
| 20.736347
| 22.927738
| 22.855861
| 22.69946
| 21.995132
| 21.745388
| 20.977134
| 20.784705
| 20.743405
| 20.794771
| 23.049697
| 22.767349
| 22.329826
| 20.851997
| 20.501806
| 20.555623
| 20.65117
| 23.111938
| 22.998141
| 23.023445
| 23.795387
| 23.292601
| 21.622336
| 20.524403
| 20.155818
| 1.009187
| 0.982781
| 25.174449
| 28.832376
| 17.475437
| 22.930667
| 20.319667
| 18.820333
| 21.174334
| 62.117058
| 21.483999
| 23.838667
| 90.741776
| 79.400011
| 38.872262
| -9.258224
| 1,085,398,500
| 0.206792
| 9
| 17.605342
| 22.104667
| 1.616631
| 25.337928
| 18.871405
| 0.815048
| 22.064975
| 23.69507
| 20.434879
| 23.838667
| 16.839333
| 20.339
| 23.023556
| 22.808445
| 22.387556
| 23.444445
| 23.659555
| 22.186824
| 21.164921
| 20.339
| 19.513078
| 18.33719
| 16.839333
| 23.838667
| 0
| 0.173106
| 108,093,000
| 0
|
TSLA
| 2018-11-19T00:00:00
| 23.564667
| 24.450001
| 23.525333
| 23.756001
| 145,633,500
| 23.075733
| 22.413067
| 21.485733
| 20.215627
| 20.604871
| 20.715633
| 20.743127
| 23.055124
| 22.984735
| 22.832569
| 22.137817
| 21.885333
| 21.078606
| 20.857862
| 20.799272
| 20.822332
| 23.153224
| 22.906397
| 22.509001
| 20.986886
| 20.579819
| 20.612086
| 20.679312
| 23.498489
| 23.333131
| 23.197355
| 23.753904
| 23.542616
| 21.87576
| 20.733733
| 20.226834
| 1.003451
| 0.986915
| 25.729996
| 32.293484
| 16.285644
| 23.236334
| 20.644667
| 18.820333
| 21.174334
| 65.467908
| 21.940001
| 24.450001
| 64.727732
| 76.530614
| 40.498276
| -35.272268
| 939,765,000
| 0.138206
| 8
| 17.613001
| 22.413067
| 1.207881
| 24.828828
| 19.997305
| 0.806619
| 22.207802
| 23.821041
| 20.594564
| 24.450001
| 17.473333
| 20.961667
| 23.447333
| 23.181333
| 22.741999
| 23.886667
| 24.152667
| 22.803507
| 21.784914
| 20.961667
| 20.13842
| 18.96634
| 17.473333
| 24.450001
| 1
| 0.097095
| 0
| 145,633,500
|
TSLA
| 2018-11-20T00:00:00
| 23.166
| 23.32
| 22.236668
| 22.783333
| 120,070,500
| 23.1186
| 22.5909
| 21.6748
| 20.30636
| 20.60976
| 20.71866
| 20.747633
| 23.077299
| 23.017692
| 22.883866
| 22.231289
| 21.983846
| 21.160464
| 20.918602
| 20.846138
| 20.845652
| 23.169636
| 22.978105
| 22.638252
| 21.102587
| 20.647217
| 20.660608
| 20.703421
| 23.61342
| 23.499899
| 23.308156
| 23.707598
| 23.762128
| 22.12248
| 20.937673
| 20.29852
| 0.95572
| 0.980676
| 24.595452
| 29.216862
| 23.978989
| 23.236334
| 20.644667
| 18.616333
| 21.174334
| 56.802673
| 22.009333
| 24.450001
| 47.391438
| 67.620315
| 9.579989
| -52.608562
| 819,694,500
| 0.098767
| 7
| 17.618879
| 22.5909
| 1.020682
| 24.632264
| 20.549536
| 0.840048
| 22.299059
| 23.979155
| 20.618964
| 24.450001
| 19.048668
| 21.749334
| 23.846667
| 23.243333
| 22.922
| 24.168001
| 24.771334
| 23.175286
| 22.386692
| 21.749334
| 21.111977
| 20.204553
| 19.048668
| 24.450001
| 1
| 0.03162
| 120,070,500
| 0
|
TSLA
| 2018-11-21T00:00:00
| 22.546
| 23.540001
| 22.493334
| 23.466667
| 70,302,000
| 23.052133
| 22.756533
| 21.851893
| 20.369893
| 20.572978
| 20.72074
| 20.745363
| 22.971039
| 22.93193
| 22.831887
| 22.259899
| 22.027088
| 21.214799
| 20.961428
| 20.879798
| 20.862571
| 23.065527
| 22.973829
| 22.705268
| 21.190416
| 20.698171
| 20.696793
| 20.721315
| 23.325882
| 23.347465
| 23.262442
| 23.60492
| 23.93609
| 22.35052
| 21.128873
| 20.368212
| 0.857974
| 0.956136
| 23.741332
| 28.603562
| 22.185022
| 23.236334
| 20.644667
| 18.439667
| 21.174334
| 46.05007
| 22.009333
| 24.450001
| 21.988523
| 44.702564
| 3.780834
| -78.011477
| 749,392,500
| 0.161827
| 6
| 17.621931
| 22.756533
| 0.647835
| 24.052203
| 21.460863
| 0.852381
| 22.322578
| 24.02734
| 20.617815
| 24.450001
| 20.067333
| 22.258667
| 22.907556
| 22.495112
| 21.824224
| 23.578444
| 23.990888
| 23.415691
| 22.775822
| 22.258667
| 21.741512
| 21.005224
| 20.067333
| 24.450001
| 1
| -0.024519
| 0
| 70,302,000
|
TSLA
| 2018-11-23T00:00:00
| 21.722
| 22.5
| 21.703333
| 22.290001
| 63,039,000
| 22.881667
| 22.7931
| 22.017013
| 20.418387
| 20.533413
| 20.73072
| 20.748897
| 22.721232
| 22.711942
| 22.661135
| 22.210999
| 22.00362
| 21.234689
| 20.981443
| 20.896475
| 20.871122
| 22.823685
| 22.875302
| 22.695276
| 21.243439
| 20.728408
| 20.71662
| 20.731033
| 22.640291
| 22.828842
| 22.954933
| 23.39501
| 24.040791
| 22.54775
| 21.299441
| 20.432744
| 0.705882
| 0.906085
| 22.087896
| 26.86119
| 26.544374
| 23.076667
| 20.644667
| 18.251333
| 21.174334
| 38.21576
| 21.703333
| 24.450001
| 0.679632
| 23.353198
| -23.506351
| -99.320368
| 686,353,500
| 0.104978
| 5
| 17.624207
| 22.7931
| 0.557218
| 23.907536
| 21.678664
| 0.873095
| 22.26538
| 24.01157
| 20.519189
| 24.450001
| 20.443333
| 22.446667
| 22.859778
| 22.179555
| 21.813111
| 23.226222
| 23.906445
| 23.504427
| 22.919454
| 22.446667
| 21.97388
| 21.30076
| 20.443333
| 24.450001
| 1
| -0.072395
| 0
| 63,039,000
|
TSLA
| 2018-11-26T00:00:00
| 23.066668
| 23.081333
| 21.666668
| 21.666668
| 119,881,500
| 22.8516
| 22.843433
| 22.246347
| 20.48612
| 20.52768
| 20.75528
| 20.760757
| 22.790319
| 22.776438
| 22.723524
| 22.288787
| 22.085393
| 21.306531
| 21.036318
| 20.93945
| 20.892968
| 22.857321
| 22.901356
| 22.776019
| 21.347294
| 20.795073
| 20.762876
| 20.754095
| 22.333998
| 22.539427
| 22.770743
| 23.216475
| 24.120148
| 22.739107
| 21.465968
| 20.49776
| 0.685945
| 0.862057
| 21.107252
| 28.273078
| 23.911063
| 23.058334
| 20.644667
| 18.251333
| 21.174334
| 52.244345
| 21.666668
| 24.450001
| 50.299397
| 24.322517
| -6.91628
| -49.700603
| 806,235,000
| 0.086281
| 6
| 17.629946
| 22.843433
| 0.532426
| 23.908286
| 21.77858
| 0.896667
| 22.341693
| 24.135026
| 20.54836
| 24.450001
| 21.483999
| 22.967
| 21.975111
| 21.450222
| 21.178444
| 22.246889
| 22.771778
| 23.750024
| 23.316988
| 22.967
| 22.617012
| 22.118724
| 21.483999
| 24.450001
| 0
| -0.012967
| 119,881,500
| 0
|
TSLA
| 2018-11-27T00:00:00
| 22.927999
| 23.130667
| 22.366667
| 22.67
| 95,374,500
| 22.935867
| 22.873667
| 22.4676
| 20.55156
| 20.517396
| 20.778627
| 20.770153
| 22.817855
| 22.803995
| 22.754982
| 22.346897
| 22.150209
| 21.370118
| 21.086099
| 20.978827
| 20.913217
| 22.871212
| 22.90941
| 22.828453
| 21.443054
| 20.858239
| 20.8059
| 20.77566
| 22.367247
| 22.464584
| 22.681813
| 23.069973
| 24.16904
| 22.920739
| 21.627494
| 20.562505
| 0.651445
| 0.819935
| 20.243057
| 27.083031
| 22.60672
| 23.058334
| 20.644667
| 18.251333
| 21.013666
| 51.372094
| 21.666668
| 24.450001
| 45.31731
| 32.098779
| -1.312237
| -54.68269
| 710,860,500
| 0.133478
| 5
| 17.634387
| 22.873667
| 0.51832
| 23.910306
| 21.837028
| 0.890714
| 22.397532
| 24.17896
| 20.616103
| 24.450001
| 21.483999
| 22.967
| 22.60489
| 22.128446
| 21.190224
| 23.543111
| 24.019555
| 23.750024
| 23.316988
| 22.967
| 22.617012
| 22.118724
| 21.483999
| 24.450001
| 1
| -0.062091
| 95,374,500
| 0
|
TSLA
| 2018-11-28T00:00:00
| 23.191334
| 23.218666
| 22.813999
| 23.066
| 61,914,000
| 22.9968
| 22.933567
| 22.61088
| 20.63544
| 20.509804
| 20.7982
| 20.778223
| 22.892551
| 22.87442
| 22.822113
| 22.423664
| 22.230295
| 21.441539
| 21.1415
| 21.022639
| 20.935885
| 22.917661
| 22.939664
| 22.884125
| 21.546574
| 20.928606
| 20.853677
| 20.799751
| 22.711539
| 22.641064
| 22.723916
| 22.989129
| 24.19594
| 23.09653
| 21.786147
| 20.62786
| 0.637999
| 0.783547
| 19.527907
| 26.92198
| 21.92452
| 23.058334
| 20.961667
| 18.251333
| 20.492666
| 49.856538
| 21.666668
| 24.450001
| 54.778423
| 50.13171
| 6.465766
| -45.221577
| 772,774,500
| 0.167187
| 6
| 17.637409
| 22.933567
| 0.478958
| 23.891483
| 21.975651
| 0.87019
| 22.473132
| 24.213512
| 20.732751
| 24.450001
| 21.666668
| 23.058334
| 22.808444
| 22.486222
| 22.044444
| 23.250222
| 23.572444
| 23.793134
| 23.386768
| 23.058334
| 22.729901
| 22.262301
| 21.666668
| 24.450001
| 0
| -0.003782
| 61,914,000
| 0
|
TSLA
| 2018-11-29T00:00:00
| 22.744667
| 23.166668
| 22.636667
| 23.133333
| 46,210,500
| 22.977934
| 22.9464
| 22.751333
| 20.69164
| 20.504053
| 20.810667
| 20.78451
| 22.862974
| 22.850828
| 22.810198
| 22.452846
| 22.269862
| 21.492642
| 21.183688
| 21.056738
| 20.953883
| 22.871818
| 22.921673
| 22.894416
| 21.629289
| 20.987418
| 20.892221
| 20.819318
| 22.937627
| 22.789269
| 22.729762
| 22.936261
| 24.192521
| 23.257126
| 21.936484
| 20.691989
| 0.584562
| 0.74375
| 18.640784
| 25.773897
| 22.352947
| 23.058334
| 21.749334
| 18.526166
| 20.365334
| 45.106676
| 21.666668
| 24.450001
| 38.730514
| 46.275416
| -3.014351
| -61.269486
| 726,564,000
| 0.142398
| 5
| 17.639481
| 22.9464
| 0.469741
| 23.885882
| 22.006918
| 0.864952
| 22.498992
| 24.228897
| 20.769088
| 24.450001
| 21.666668
| 23.058334
| 23.074666
| 22.930667
| 22.669999
| 23.335334
| 23.479333
| 23.793134
| 23.386768
| 23.058334
| 22.729901
| 22.262301
| 21.666668
| 24.450001
| 1
| -0.053909
| 0
| 46,210,500
|
TSLA
| 2018-11-30T00:00:00
| 23.365334
| 23.440001
| 22.550667
| 22.788668
| 84,436,500
| 22.991533
| 22.967067
| 22.84632
| 20.761173
| 20.514533
| 20.83168
| 20.78998
| 22.963446
| 22.944375
| 22.895604
| 22.5358
| 22.354129
| 21.566081
| 21.2411
| 21.102453
| 20.977878
| 22.942255
| 22.961572
| 22.941647
| 21.73414
| 21.062715
| 20.942808
| 20.844997
| 23.147368
| 23.041338
| 22.850986
| 22.94572
| 24.181918
| 23.413784
| 22.085678
| 20.75751
| 0.585545
| 0.712109
| 18.115028
| 26.114121
| 20.819877
| 23.058334
| 22.258667
| 18.684333
| 20.365334
| 49.986727
| 21.666668
| 24.450001
| 61.029914
| 51.51295
| 8.400197
| -38.970086
| 811,000,500
| 0.153326
| 6
| 17.643723
| 22.967067
| 0.479001
| 23.92507
| 22.009064
| 0.886714
| 22.581501
| 24.354929
| 20.808073
| 24.450001
| 21.666668
| 23.058334
| 22.849334
| 22.532
| 22.319333
| 23.062001
| 23.379335
| 23.793134
| 23.386768
| 23.058334
| 22.729901
| 22.262301
| 21.666668
| 24.450001
| 0
| 0.003502
| 84,436,500
| 0
|
TSLA
| 2018-12-03T00:00:00
| 23.899332
| 24.4
| 23.466667
| 24
| 124,597,500
| 23.0194
| 23.007333
| 22.919893
| 20.84036
| 20.535013
| 20.859533
| 20.797647
| 23.150623
| 23.118003
| 23.050024
| 22.659757
| 22.472991
| 21.657581
| 21.311054
| 21.157837
| 21.006947
| 23.107309
| 23.050359
| 23.022648
| 21.857205
| 21.151789
| 21.003554
| 20.875936
| 23.471748
| 23.370069
| 23.133983
| 23.02242
| 24.181934
| 23.575228
| 22.239431
| 20.826465
| 0.622241
| 0.694136
| 18.547027
| 31.389717
| 19.172384
| 23.033334
| 22.446667
| 19.039333
| 20.232333
| 63.373627
| 21.666668
| 24.450001
| 80.215492
| 59.991973
| 48.3406
| -19.784508
| 935,598,000
| 0.127561
| 7
| 17.650555
| 23.007333
| 0.522141
| 24.051614
| 21.963052
| 0.864571
| 22.707009
| 24.436151
| 20.977866
| 24.450001
| 21.666668
| 23.058334
| 23.118667
| 22.797333
| 22.229333
| 23.686667
| 24.008001
| 23.793134
| 23.386768
| 23.058334
| 22.729901
| 22.262301
| 21.666668
| 24.450001
| 0
| 0.052571
| 0
| 124,597,500
|
TSLA
| 2018-12-04T00:00:00
| 23.98
| 24.578667
| 23.466667
| 23.736668
| 126,928,500
| 23.060933
| 23.068333
| 22.98616
| 20.920387
| 20.583191
| 20.886753
| 20.805957
| 23.316498
| 23.27473
| 23.193097
| 22.779779
| 22.588915
| 21.748656
| 21.381289
| 21.213721
| 21.036529
| 23.281963
| 23.142994
| 23.104195
| 21.980328
| 21.242446
| 21.065345
| 20.907601
| 23.838093
| 23.724635
| 23.499197
| 23.150202
| 24.193086
| 23.739867
| 22.398313
| 20.898567
| 0.650335
| 0.685376
| 19.101364
| 30.104115
| 17.563769
| 23.122667
| 23.031333
| 19.669333
| 19.742
| 60.980196
| 21.666668
| 24.578667
| 79.441367
| 73.562257
| 53.325335
| -20.558633
| 1,062,526,500
| 0.082696
| 8
| 17.657588
| 23.068333
| 0.561505
| 24.191343
| 21.945323
| 0.880095
| 22.828246
| 24.588436
| 21.068056
| 24.578667
| 21.666668
| 23.122667
| 23.922
| 23.444
| 22.988667
| 24.377332
| 24.855332
| 23.891435
| 23.466283
| 23.122667
| 22.779051
| 22.289836
| 21.666668
| 24.578667
| 0
| 0.094262
| 126,928,500
| 0
|
TSLA
| 2018-12-06T00:00:00
| 24.204
| 24.492001
| 23.384001
| 23.733999
| 117,637,500
| 23.164733
| 23.141667
| 23.074587
| 21.003147
| 20.631742
| 20.92206
| 20.815877
| 23.493999
| 23.443688
| 23.34862
| 22.909254
| 22.713152
| 21.844944
| 21.455571
| 21.272935
| 21.068047
| 23.489794
| 23.251152
| 23.197875
| 22.109097
| 21.337731
| 21.131033
| 20.941413
| 24.198172
| 24.051911
| 23.845145
| 23.324904
| 24.215995
| 23.907092
| 22.564192
| 20.974233
| 0.682804
| 0.684861
| 19.490739
| 27.61765
| 16.729315
| 23.122667
| 23.031333
| 19.911333
| 19.830999
| 60.183805
| 21.666668
| 24.578667
| 87.13371
| 82.263523
| 55.749603
| -12.86629
| 1,180,164,000
| 0.123175
| 9
| 17.664323
| 23.141667
| 0.609706
| 24.361079
| 21.922254
| 0.911809
| 22.95927
| 24.782889
| 21.135651
| 24.578667
| 21.666668
| 23.122667
| 24.008444
| 23.438222
| 22.896445
| 24.550222
| 25.120444
| 23.891435
| 23.466283
| 23.122667
| 22.779051
| 22.289836
| 21.666668
| 24.578667
| 0
| 0.129437
| 117,637,500
| 0
|
TSLA
| 2018-12-07T00:00:00
| 23.864668
| 25.299334
| 23.843332
| 24.6
| 172,668,000
| 23.2966
| 23.174367
| 23.129653
| 21.067667
| 20.663804
| 20.94558
| 20.81981
| 23.568133
| 23.52023
| 23.428012
| 22.99611
| 22.80173
| 21.924149
| 21.518968
| 21.324256
| 21.095874
| 23.617055
| 23.32001
| 23.25865
| 22.221314
| 21.422808
| 21.189303
| 20.971749
| 24.304121
| 24.219673
| 24.064066
| 23.504566
| 24.238312
| 24.064611
| 22.732236
| 21.051655
| 0.673392
| 0.682567
| 20.539474
| 30.530265
| 14.978531
| 23.483001
| 23.483001
| 19.911333
| 19.830999
| 55.05678
| 21.666668
| 25.299334
| 60.506531
| 75.693869
| 77.454293
| -39.493469
| 1,007,496,000
| 0.010765
| 8
| 17.673672
| 23.174367
| 0.630776
| 24.435918
| 21.912816
| 0.970381
| 23.045499
| 24.98626
| 21.104737
| 25.299334
| 21.666668
| 23.483001
| 24.026667
| 23.561334
| 22.918667
| 24.669334
| 25.134667
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 1
| 0.058864
| 0
| 172,668,000
|
TSLA
| 2018-12-10T00:00:00
| 24.343332
| 24.398666
| 23.541332
| 24
| 99,202,500
| 23.558733
| 23.2202
| 23.185307
| 21.144507
| 20.70248
| 20.973113
| 20.824177
| 23.723173
| 23.669885
| 23.568831
| 23.118584
| 22.920315
| 22.019019
| 21.593294
| 21.38404
| 21.128187
| 23.80737
| 23.43134
| 23.35201
| 22.349771
| 21.519637
| 21.256585
| 21.006809
| 24.373795
| 24.34322
| 24.264823
| 23.711646
| 24.272261
| 24.218679
| 22.906226
| 21.132502
| 0.696528
| 0.68536
| 21.045056
| 28.630268
| 16.238564
| 23.833
| 23.483001
| 19.911333
| 19.830999
| 55.67301
| 21.666668
| 25.299334
| 73.683202
| 73.774481
| 66.562926
| -26.316798
| 1,106,698,500
| 0.073896
| 9
| 17.679445
| 23.2202
| 0.681349
| 24.582898
| 21.857502
| 0.981238
| 23.169102
| 25.131578
| 21.206626
| 25.299334
| 21.666668
| 23.483001
| 24.335778
| 23.372222
| 22.879777
| 24.828224
| 25.791779
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 0
| 0.09823
| 99,202,500
| 0
|
TSLA
| 2018-12-11T00:00:00
| 24.450666
| 24.811333
| 24.015333
| 24.660667
| 94,632,000
| 23.697133
| 23.274367
| 23.239573
| 21.280493
| 20.743956
| 21.004133
| 20.82729
| 23.868671
| 23.811845
| 23.704498
| 23.239683
| 23.038034
| 22.114377
| 21.668488
| 21.444765
| 21.161246
| 23.969539
| 23.548527
| 23.449346
| 22.479424
| 21.618274
| 21.325447
| 21.042893
| 24.447333
| 24.440213
| 24.453515
| 23.934561
| 24.31773
| 24.368359
| 23.084429
| 21.216937
| 0.715279
| 0.691344
| 21.861312
| 29.990054
| 15.287301
| 23.925
| 23.483001
| 19.934
| 19.853666
| 56.899591
| 21.666668
| 25.299334
| 76.637895
| 70.275876
| 94.799775
| -23.362105
| 1,201,330,500
| 0.069821
| 10
| 17.685032
| 23.274367
| 0.73464
| 24.743646
| 21.805088
| 0.972048
| 23.291156
| 25.235251
| 21.34706
| 25.299334
| 21.666668
| 23.483001
| 24.094444
| 23.790221
| 23.23711
| 24.647555
| 24.951778
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 0
| 0.131396
| 0
| 94,632,000
|
TSLA
| 2018-12-12T00:00:00
| 24.440001
| 24.794001
| 24.344
| 24.628
| 75,405,000
| 23.848333
| 23.3921
| 23.306773
| 21.355027
| 20.782871
| 21.03948
| 20.832493
| 23.982937
| 23.926055
| 23.817652
| 23.348803
| 23.145878
| 22.205578
| 21.741422
| 21.504077
| 21.193871
| 24.104606
| 23.65954
| 23.541686
| 22.603327
| 21.715538
| 21.393484
| 21.078841
| 24.528005
| 24.518
| 24.590635
| 24.15384
| 24.369118
| 24.510833
| 23.264378
| 21.304596
| 0.720968
| 0.697268
| 22.619264
| 28.957302
| 14.76086
| 23.925
| 23.483001
| 20.137834
| 19.899
| 60.559178
| 21.666668
| 25.299334
| 76.344285
| 75.555127
| 96.386776
| -23.655715
| 1,125,925,500
| 0.096873
| 9
| 17.689469
| 23.3921
| 0.722637
| 24.837375
| 21.946826
| 0.909333
| 23.400569
| 25.219236
| 21.581903
| 25.299334
| 21.666668
| 23.483001
| 24.425777
| 24.040222
| 23.629778
| 24.836222
| 25.221777
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 1
| 0.059097
| 0
| 75,405,000
|
TSLA
| 2018-12-13T00:00:00
| 25.119333
| 25.162666
| 24.450001
| 24.676666
| 110,488,500
| 24.041133
| 23.518967
| 23.402053
| 21.456053
| 20.834
| 21.08854
| 20.843737
| 24.210216
| 24.143015
| 24.017911
| 23.50976
| 23.297682
| 22.319843
| 21.830315
| 21.575666
| 21.23293
| 24.335697
| 23.824038
| 23.681114
| 22.750946
| 21.829656
| 21.474274
| 21.121496
| 24.78118
| 24.720597
| 24.774868
| 24.399576
| 24.441497
| 24.654105
| 23.451809
| 21.397728
| 0.771401
| 0.712095
| 23.636501
| 30.197119
| 13.931171
| 23.925
| 23.483001
| 20.531667
| 19.899
| 71.120602
| 21.666668
| 25.299334
| 95.044953
| 82.675711
| 117.892884
| -4.955047
| 1,236,414,000
| 0.142598
| 10
| 17.696614
| 23.518967
| 0.7923
| 25.103567
| 21.934366
| 0.88619
| 23.564261
| 25.336642
| 21.79188
| 25.299334
| 21.666668
| 23.483001
| 24.526
| 24.258
| 24.076
| 24.708001
| 24.976001
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 0
| 0.096985
| 110,488,500
| 0
|
TSLA
| 2018-12-14T00:00:00
| 24.380667
| 25.191334
| 24.288668
| 25
| 95,064,000
| 24.204733
| 23.591333
| 23.448853
| 21.5506
| 20.881867
| 21.13406
| 20.85533
| 24.244306
| 24.186224
| 24.073719
| 23.588933
| 23.380989
| 22.40066
| 21.897429
| 21.631211
| 21.264251
| 24.39743
| 23.906105
| 23.756392
| 22.865637
| 21.922989
| 21.539464
| 21.156689
| 24.831941
| 24.790218
| 24.834293
| 24.595547
| 24.507728
| 24.780682
| 23.636581
| 21.492553
| 0.743198
| 0.718316
| 24.290605
| 28.074418
| 14.208258
| 24.341667
| 23.483001
| 20.786334
| 19.899
| 72.130967
| 21.666668
| 25.299334
| 74.710944
| 82.033394
| 88.480806
| -25.289056
| 1,141,350,000
| 0.089199
| 9
| 17.70214
| 23.591333
| 0.802033
| 25.195399
| 21.987268
| 0.890476
| 23.642014
| 25.422966
| 21.861062
| 25.299334
| 21.666668
| 23.483001
| 24.910667
| 24.658667
| 24.198001
| 25.371333
| 25.623332
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 1
| 0.028895
| 0
| 95,064,000
|
TSLA
| 2018-12-17T00:00:00
| 23.228001
| 24.379999
| 22.925333
| 24.133333
| 115,110,000
| 24.191
| 23.591267
| 23.440907
| 21.639387
| 20.920453
| 21.160513
| 20.859763
| 24.041045
| 24.012002
| 23.943609
| 23.556121
| 23.36922
| 22.433105
| 21.932444
| 21.66283
| 21.283791
| 24.219843
| 23.871502
| 23.739403
| 22.931418
| 21.984729
| 21.580928
| 21.180298
| 24.395353
| 24.461756
| 24.60033
| 24.646189
| 24.534053
| 24.869209
| 23.804544
| 21.583669
| 0.620682
| 0.698789
| 22.879027
| 25.020613
| 22.852663
| 24.112333
| 23.483001
| 20.946333
| 19.965
| 51.387295
| 22.366667
| 25.299334
| 29.370328
| 66.375408
| -7.527653
| -70.629672
| 1,026,240,000
| 0.021462
| 8
| 17.707666
| 23.591267
| 0.802065
| 25.195396
| 21.987138
| 0.893381
| 23.602584
| 25.389346
| 21.815822
| 25.299334
| 21.666668
| 23.483001
| 24.620223
| 24.049112
| 23.717557
| 24.951778
| 25.522889
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 1
| -0.029467
| 0
| 115,110,000
|
TSLA
| 2018-12-18T00:00:00
| 22.468666
| 23.436666
| 22.246
| 23.369333
| 106,500,000
| 24.047933
| 23.533667
| 23.40496
| 21.739493
| 20.950569
| 21.180767
| 20.86099
| 23.726569
| 23.731395
| 23.716695
| 23.457262
| 23.299947
| 22.434499
| 21.946555
| 21.678787
| 21.29558
| 23.906691
| 23.764587
| 23.664615
| 22.963938
| 22.025472
| 21.606832
| 21.196307
| 23.513378
| 23.748824
| 24.065221
| 24.524001
| 24.505541
| 24.910008
| 23.947689
| 21.668035
| 0.457046
| 0.65044
| 21.686727
| 22.832378
| 25.843892
| 23.772667
| 23.483001
| 21.419833
| 20.178333
| 46.43116
| 22.246
| 25.299334
| 7.292548
| 37.124607
| -79.728293
| -92.707452
| 919,740,000
| -0.050087
| 7
| 17.712067
| 23.533667
| 0.840296
| 25.214259
| 21.853074
| 0.923857
| 23.494592
| 25.342306
| 21.646878
| 25.299334
| 21.666668
| 23.483001
| 23.511111
| 22.642223
| 22.056445
| 24.096889
| 24.965777
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 1
| -0.079218
| 0
| 106,500,000
|
TSLA
| 2018-12-19T00:00:00
| 22.198
| 23.134001
| 21.982668
| 22.506666
| 124,113,000
| 23.869733
| 23.465333
| 23.409467
| 21.849373
| 20.9784
| 21.204627
| 20.86258
| 23.420856
| 23.452596
| 23.483049
| 23.342783
| 23.215182
| 22.425225
| 21.953172
| 21.689069
| 21.30456
| 23.570339
| 23.637381
| 23.571772
| 22.981919
| 22.058299
| 21.626976
| 21.20961
| 22.542464
| 22.915767
| 23.388111
| 24.25274
| 24.423638
| 24.904049
| 24.064433
| 21.744749
| 0.302041
| 0.58076
| 20.85458
| 20.926528
| 25.595821
| 23.641001
| 23.483001
| 21.419833
| 20.178333
| 42.290969
| 21.982668
| 25.299334
| 6.492425
| 14.3851
| -102.701437
| -93.507575
| 795,627,000
| -0.023165
| 6
| 17.716895
| 23.465333
| 0.891643
| 25.248619
| 21.682048
| 0.97719
| 23.371107
| 25.325488
| 21.416726
| 25.299334
| 21.666668
| 23.483001
| 22.717111
| 21.997555
| 21.526445
| 23.188222
| 23.907777
| 24.442024
| 23.911655
| 23.483001
| 23.054346
| 22.444058
| 21.666668
| 25.299334
| 1
| -0.12136
| 0
| 124,113,000
|
TSLA
| 2018-12-20T00:00:00
| 21.025333
| 22.019333
| 20.791332
| 21.803333
| 136,078,500
| 23.551867
| 23.3583
| 23.3472
| 21.91948
| 21.001893
| 21.221433
| 20.85694
| 22.941751
| 23.011276
| 23.104939
| 23.132106
| 23.046732
| 22.370327
| 21.928755
| 21.675925
| 21.301781
| 23.053176
| 23.405
| 23.388377
| 22.949604
| 22.059534
| 21.623425
| 21.21123
| 21.518025
| 21.930376
| 22.532071
| 23.796166
| 24.264996
| 24.837314
| 24.143861
| 21.809474
| 0.083611
| 0.48133
| 21.152584
| 18.855651
| 31.443949
| 22.991333
| 23.045333
| 21.533834
| 20.178333
| 38.007989
| 20.791332
| 25.299334
| 5.190796
| 6.325256
| -184.24393
| -94.809204
| 659,548,500
| -0.106408
| 5
| 17.720794
| 23.3583
| 1.044796
| 25.447893
| 21.268707
| 1.038048
| 23.1477
| 25.223795
| 21.071605
| 25.299334
| 20.791332
| 23.045333
| 22.438223
| 21.742445
| 21.28689
| 22.893778
| 23.589556
| 24.235445
| 23.577277
| 23.045333
| 22.513389
| 21.756045
| 20.791332
| 25.299334
| 1
| -0.156785
| 0
| 136,078,500
|
TSLA
| 2018-12-21T00:00:00
| 21.318001
| 21.564667
| 20.829332
| 21.16
| 120,252,000
| 23.2972
| 23.2969
| 23.282587
| 22.003333
| 21.036587
| 21.235853
| 20.85383
| 22.617001
| 22.703408
| 22.830025
| 22.967187
| 22.913753
| 22.329059
| 21.912683
| 21.668838
| 21.301943
| 22.647018
| 23.210686
| 23.232285
| 22.926016
| 22.067853
| 21.625337
| 21.215818
| 20.86378
| 21.177131
| 21.747783
| 23.265805
| 24.055351
| 24.726089
| 24.192753
| 21.863902
| -0.06513
| 0.372038
| 21.429302
| 17.860631
| 29.784639
| 22.991333
| 23.045333
| 21.551167
| 20.178333
| 35.03557
| 20.791332
| 25.299334
| 11.682972
| 7.788731
| -160.445365
| -88.317028
| 779,800,500
| -0.054665
| 6
| 17.724536
| 23.2969
| 1.127829
| 25.552559
| 21.041241
| 1.027048
| 22.973443
| 25.027538
| 20.919348
| 25.299334
| 20.791332
| 23.045333
| 21.278666
| 20.537999
| 20.050666
| 21.766
| 22.506667
| 24.235445
| 23.577277
| 23.045333
| 22.513389
| 21.756045
| 20.791332
| 25.299334
| 0
| -0.086289
| 120,252,000
| 0
|
TSLA
| 2018-12-24T00:00:00
| 19.692667
| 20.966667
| 19.68
| 20.9
| 83,398,500
| 22.832133
| 23.195433
| 23.14112
| 22.06088
| 21.049422
| 21.23222
| 20.843237
| 22.032134
| 22.156
| 22.347355
| 22.669504
| 22.665977
| 22.225671
| 21.854261
| 21.629706
| 21.28593
| 21.991649
| 22.867426
| 22.956138
| 22.835402
| 22.032486
| 21.594779
| 21.204264
| 20.113193
| 20.370544
| 20.831435
| 22.600292
| 23.763911
| 24.552112
| 24.196553
| 21.902253
| -0.31058
| 0.235515
| 22.527752
| 15.853689
| 34.322249
| 22.435667
| 22.489667
| 21.551167
| 20.178333
| 23.482946
| 19.68
| 25.299334
| 0.225413
| 5.699727
| -211.541621
| -99.774587
| 696,402,000
| -0.064409
| 5
| 17.725955
| 23.195433
| 1.34697
| 25.889374
| 20.501493
| 1.070143
| 22.660988
| 24.801274
| 20.520702
| 25.299334
| 19.68
| 22.489667
| 21.237333
| 20.91
| 20.501999
| 21.645334
| 21.972668
| 23.973171
| 23.152748
| 22.489667
| 21.826586
| 20.882538
| 19.68
| 25.299334
| 1
| -0.125583
| 0
| 83,398,500
|
TSLA
| 2018-12-26T00:00:00
| 21.739332
| 21.798
| 19.606001
| 20
| 122,446,500
| 22.561
| 23.129067
| 23.065867
| 22.150627
| 21.105289
| 21.216587
| 20.836763
| 21.973574
| 22.080242
| 22.253813
| 22.584943
| 22.594696
| 22.206599
| 21.851237
| 21.631877
| 21.290441
| 21.792958
| 22.728749
| 22.848308
| 22.822792
| 22.050642
| 21.604821
| 21.21318
| 20.11179
| 20.216528
| 20.389202
| 22.035369
| 23.476508
| 24.365201
| 24.182432
| 21.933958
| -0.336077
| 0.121196
| 22.482073
| 18.929855
| 29.538793
| 22.398667
| 22.452667
| 21.572166
| 20.178333
| 38.681208
| 19.606001
| 25.299334
| 37.470695
| 16.459693
| -130.354026
| -62.529305
| 818,848,500
| -0.065043
| 6
| 17.730199
| 23.129067
| 1.385789
| 25.900645
| 20.357489
| 1.147286
| 22.573211
| 24.867783
| 20.27864
| 25.299334
| 19.606001
| 22.452667
| 20.113111
| 19.259556
| 18.826445
| 20.546223
| 21.399778
| 23.955707
| 23.12448
| 22.452667
| 21.780854
| 20.824374
| 19.606001
| 25.299334
| 0
| -0.058552
| 122,446,500
| 0
|
TSLA
| 2018-12-27T00:00:00
| 21.075333
| 21.478001
| 20.1
| 21.322666
| 128,626,500
| 22.224533
| 23.036433
| 22.966293
| 22.226013
| 21.132516
| 21.195227
| 20.828193
| 21.793926
| 21.897531
| 22.072508
| 22.447705
| 22.477822
| 22.162236
| 21.830818
| 21.620856
| 21.288301
| 21.522836
| 22.533155
| 22.69519
| 22.780624
| 22.049854
| 21.602024
| 21.215554
| 20.37613
| 20.314232
| 20.209491
| 21.529309
| 23.186422
| 24.163184
| 24.146078
| 21.957236
| -0.405192
| 0.015919
| 22.439657
| 17.019461
| 26.55775
| 22.398667
| 22.452667
| 21.625167
| 20.178333
| 34.868112
| 19.606001
| 25.299334
| 25.807938
| 21.168015
| -122.382548
| -74.192062
| 690,222,000
| -0.05999
| 5
| 17.73391
| 23.036433
| 1.459877
| 25.956188
| 20.116679
| 1.185238
| 22.430556
| 24.801033
| 20.06008
| 25.299334
| 19.606001
| 22.452667
| 21.047778
| 20.297555
| 18.855778
| 22.489555
| 23.239777
| 23.955707
| 23.12448
| 22.452667
| 21.780854
| 20.824374
| 19.606001
| 25.299334
| 1
| -0.100948
| 0
| 128,626,500
|
TSLA
| 2018-12-28T00:00:00
| 22.257999
| 22.416
| 21.227333
| 21.540001
| 149,085,000
| 21.9384
| 22.989767
| 22.929973
| 22.302387
| 21.180898
| 21.189813
| 20.830607
| 21.88674
| 21.963071
| 22.101045
| 22.430459
| 22.460913
| 22.165991
| 21.84206
| 21.633473
| 21.29795
| 21.528921
| 22.459019
| 22.640706
| 22.781878
| 22.079472
| 21.623069
| 21.229781
| 21.102688
| 20.881426
| 20.466204
| 21.194673
| 22.937981
| 23.975994
| 24.103699
| 21.977868
| -0.360381
| -0.059341
| 21.313003
| 21.341255
| 24.389921
| 21.993
| 22.452667
| 21.9405
| 20.484
| 42.815396
| 19.606001
| 25.191334
| 47.481477
| 36.920036
| -56.231808
| -52.518523
| 839,307,000
| -0.032612
| 6
| 17.739721
| 22.989767
| 1.469551
| 25.928868
| 20.050665
| 1.177
| 22.414122
| 24.768122
| 20.060122
| 25.299334
| 19.606001
| 22.452667
| 20.884445
| 20.290888
| 19.506444
| 21.668889
| 22.262445
| 23.955707
| 23.12448
| 22.452667
| 21.780854
| 20.824374
| 19.606001
| 25.299334
| 0
| -0.036691
| 149,085,000
| 0
|
TSLA
| 2018-12-31T00:00:00
| 22.186666
| 22.614
| 21.684
| 22.519333
| 94,534,500
| 21.719
| 22.961867
| 22.9156
| 22.383747
| 21.218462
| 21.158633
| 20.833007
| 21.946726
| 22.003725
| 22.114218
| 22.408296
| 22.439817
| 22.166802
| 21.851129
| 21.644427
| 21.306793
| 21.57406
| 22.382533
| 22.583528
| 22.77734
| 22.105939
| 21.642809
| 21.243274
| 21.832392
| 21.498115
| 20.882893
| 21.000697
| 22.72872
| 23.80522
| 24.057661
| 21.99616
| -0.326856
| -0.112844
| 20.056498
| 21.338327
| 22.988128
| 21.521334
| 22.452667
| 21.9405
| 20.484
| 39.99134
| 19.606001
| 25.191334
| 46.204329
| 39.831248
| -42.523825
| -53.795671
| 744,772,500
| -0.016563
| 5
| 17.74334
| 22.961867
| 1.479711
| 25.921288
| 20.002445
| 1.18219
| 22.39246
| 24.756841
| 20.028079
| 25.299334
| 19.606001
| 22.452667
| 21.967111
| 21.518222
| 20.778444
| 22.706889
| 23.155778
| 23.955707
| 23.12448
| 22.452667
| 21.780854
| 20.824374
| 19.606001
| 25.299334
| 1
| -0.081568
| 0
| 94,534,500
|
TSLA
| 2019-01-02T00:00:00
| 20.674667
| 21.008667
| 19.92
| 20.406668
| 174,879,000
| 21.463667
| 22.827333
| 22.873707
| 22.44536
| 21.236827
| 21.118487
| 20.829263
| 21.692314
| 21.762078
| 21.892749
| 22.250694
| 22.304036
| 22.108287
| 21.820169
| 21.625224
| 21.300503
| 21.384182
| 22.164705
| 22.411149
| 22.710317
| 22.091629
| 21.633225
| 21.241698
| 21.856491
| 21.697068
| 21.096649
| 20.813511
| 22.513308
| 23.625081
| 23.994084
| 22.007002
| -0.41748
| -0.173771
| 20.329764
| 18.541265
| 30.176041
| 21.370001
| 22.452667
| 21.9405
| 20.484
| 34.497481
| 19.606001
| 25.191334
| 19.133443
| 37.606416
| -112.158027
| -80.866557
| 569,893,500
| -0.017063
| 4
| 17.747746
| 22.827333
| 1.561171
| 25.949675
| 19.704991
| 1.287238
| 22.228861
| 24.803337
| 19.654384
| 25.299334
| 19.606001
| 22.452667
| 22.161556
| 21.709111
| 21.231555
| 22.639111
| 23.091556
| 23.955707
| 23.12448
| 22.452667
| 21.780854
| 20.824374
| 19.606001
| 25.299334
| 1
| -0.11953
| 174,879,000
| 0
|
TSLA
| 2019-01-03T00:00:00
| 20.024
| 20.626667
| 19.825333
| 20.466667
| 104,478,000
| 21.2192
| 22.633567
| 22.752
| 22.499173
| 21.241413
| 21.08376
| 20.824863
| 21.358651
| 21.446064
| 21.605249
| 22.048267
| 22.128649
| 22.02655
| 21.772902
| 21.593516
| 21.287801
| 21.122424
| 21.897721
| 22.19194
| 22.615362
| 22.059712
| 21.611552
| 21.233686
| 21.249215
| 21.31151
| 20.98988
| 20.582221
| 22.273286
| 23.428152
| 23.908908
| 22.009164
| -0.53563
| -0.246143
| 20.648522
| 17.609788
| 29.220013
| 21.110001
| 22.452667
| 21.860667
| 20.484
| 32.775115
| 19.606001
| 25.191334
| 7.483874
| 24.273882
| -114.790501
| -92.516126
| 465,415,500
| -0.035749
| 3
| 17.749788
| 22.633567
| 1.658573
| 25.950713
| 19.316421
| 1.315762
| 22.018874
| 24.650398
| 19.38735
| 25.299334
| 19.606001
| 22.452667
| 20.534445
| 20.060223
| 19.445778
| 21.14889
| 21.623112
| 23.955707
| 23.12448
| 22.452667
| 21.780854
| 20.824374
| 19.606001
| 25.299334
| 1
| -0.15139
| 0
| 104,478,000
|
TSLA
| 2019-01-04T00:00:00
| 21.179333
| 21.200001
| 20.181999
| 20.4
| 110,911,500
| 21.117333
| 22.493533
| 22.682053
| 22.574827
| 21.261724
| 21.05856
| 20.827243
| 21.322787
| 21.397567
| 21.539723
| 21.969273
| 22.055625
| 21.993326
| 21.757281
| 21.585315
| 21.286722
| 21.115176
| 21.759222
| 22.070966
| 22.563604
| 22.058079
| 21.613445
| 21.237213
| 20.758882
| 20.985752
| 20.941256
| 20.433158
| 22.048933
| 23.237925
| 23.817329
| 22.008681
| -0.52993
| -0.3029
| 20.299646
| 19.780162
| 27.183657
| 21.110001
| 22.452667
| 21.851501
| 20.484
| 35.182023
| 19.606001
| 25.191334
| 28.16899
| 18.262102
| -73.749787
| -71.83101
| 576,327,000
| 0.013738
| 4
| 17.753052
| 22.493533
| 1.65714
| 25.807814
| 19.179253
| 1.348143
| 21.938918
| 24.635204
| 19.242631
| 25.299334
| 19.606001
| 22.452667
| 20.158667
| 19.690666
| 19.357332
| 20.492001
| 20.960001
| 23.955707
| 23.12448
| 22.452667
| 21.780854
| 20.824374
| 19.606001
| 25.299334
| 0
| -0.077874
| 110,911,500
| 0
|
TSLA
| 2019-01-07T00:00:00
| 22.330667
| 22.449333
| 21.183332
| 21.448
| 113,268,000
| 21.247867
| 22.399867
| 22.647627
| 22.629253
| 21.306169
| 21.04426
| 20.833387
| 21.524363
| 21.567222
| 21.661407
| 22.002127
| 22.076782
| 22.006555
| 21.77237
| 21.600074
| 21.29711
| 21.335782
| 21.743711
| 22.043936
| 22.554029
| 22.086209
| 21.638635
| 21.252172
| 20.972356
| 21.088913
| 21.148268
| 20.442382
| 21.866977
| 23.075273
| 23.732653
| 22.011373
| -0.42758
| -0.327836
| 18.923734
| 25.672521
| 25.1456
| 21.110001
| 22.452667
| 21.851501
| 20.484
| 42.522253
| 19.606001
| 24.379999
| 57.073054
| 30.908639
| -18.431338
| -42.926946
| 689,595,000
| 0.029014
| 5
| 17.757496
| 22.399867
| 1.607573
| 25.615012
| 19.184721
| 1.374381
| 21.976227
| 24.724989
| 19.227465
| 25.299334
| 19.606001
| 22.452667
| 20.853778
| 20.507554
| 19.835776
| 21.525556
| 21.871779
| 23.955707
| 23.12448
| 22.452667
| 21.780854
| 20.824374
| 19.606001
| 25.299334
| 0
| -0.014628
| 113,268,000
| 0
|
TSLA
| 2019-01-08T00:00:00
| 22.356667
| 22.934
| 21.801332
| 22.797333
| 105,127,500
| 21.351733
| 22.324467
| 22.632107
| 22.69172
| 21.338462
| 21.036067
| 20.842137
| 21.690824
| 21.710757
| 21.76837
| 22.034358
| 22.098311
| 22.020285
| 21.787747
| 21.615056
| 21.307652
| 21.537382
| 21.739597
| 22.021555
| 22.543339
| 22.113853
| 21.664623
| 21.267329
| 21.636326
| 21.504749
| 21.500979
| 20.586381
| 21.72436
| 22.934524
| 23.654026
| 22.017994
| -0.340445
| -0.330358
| 18.050206
| 26.822339
| 23.456501
| 21.27
| 22.452667
| 22.010001
| 20.484
| 46.537011
| 19.606001
| 23.436666
| 71.806468
| 52.349504
| 3.444054
| -28.193532
| 794,722,500
| 0.103022
| 6
| 17.761636
| 22.324467
| 1.570183
| 25.464833
| 19.1841
| 1.351334
| 22.012459
| 24.715127
| 19.309792
| 25.191334
| 19.606001
| 22.398667
| 21.987778
| 21.526222
| 20.721777
| 22.792223
| 23.253778
| 23.873195
| 23.057737
| 22.398667
| 21.739598
| 20.801262
| 19.606001
| 25.191334
| 0
| 0.039521
| 0
| 105,127,500
|
TSLA
| 2019-01-09T00:00:00
| 22.568666
| 22.9
| 22.098
| 22.366667
| 81,493,500
| 21.639333
| 22.235733
| 22.60024
| 22.72328
| 21.374196
| 21.03596
| 20.854467
| 21.866393
| 21.866741
| 21.891493
| 22.082931
| 22.134492
| 22.04179
| 21.808297
| 21.63394
| 21.3202
| 21.758642
| 21.762854
| 22.016675
| 22.538513
| 22.146227
| 21.694972
| 21.284509
| 22.380057
| 22.06661
| 21.871643
| 20.855907
| 21.620152
| 22.81688
| 23.582756
| 22.029652
| -0.251386
| -0.314564
| 17.239073
| 25.515409
| 22.313574
| 21.379666
| 22.452667
| 22.403834
| 20.484
| 50.415514
| 19.606001
| 23.134001
| 83.975784
| 70.951769
| 15.022262
| -16.024216
| 876,216,000
| 0.07167
| 7
| 17.764988
| 22.235733
| 1.498602
| 25.232938
| 19.238528
| 1.323572
| 22.065431
| 24.712575
| 19.418288
| 25.191334
| 19.606001
| 22.398667
| 22.364
| 21.793999
| 21.231332
| 22.926667
| 23.496667
| 23.873195
| 23.057737
| 22.398667
| 21.739598
| 20.801262
| 19.606001
| 25.191334
| 0
| 0.08562
| 81,493,500
| 0
|
TSLA
| 2019-01-10T00:00:00
| 22.997999
| 23.025999
| 22.119333
| 22.293333
| 90,846,000
| 21.7652
| 22.1631
| 22.564187
| 22.74204
| 21.414969
| 21.042307
| 20.868063
| 22.092714
| 22.072424
| 22.061724
| 22.166119
| 22.200916
| 22.079289
| 21.839605
| 21.660951
| 21.336894
| 22.005673
| 21.835451
| 22.047272
| 22.549287
| 22.188959
| 21.733824
| 21.305837
| 22.958886
| 22.669875
| 22.29433
| 21.223781
| 21.56443
| 22.725734
| 23.520958
| 22.047988
| -0.144496
| -0.28055
| 16.598806
| 24.864784
| 21.064022
| 21.425666
| 22.452667
| 22.658501
| 20.484
| 53.280837
| 19.606001
| 23.025999
| 99.18129
| 84.987847
| 29.130469
| -0.81871
| 967,062,000
| 0.105847
| 8
| 17.769053
| 22.1631
| 1.418672
| 25.000444
| 19.325756
| 1.306096
| 22.154247
| 24.766439
| 19.542056
| 25.191334
| 19.606001
| 22.398667
| 22.522222
| 22.144444
| 21.720222
| 22.946444
| 23.324222
| 23.873195
| 23.057737
| 22.398667
| 21.739598
| 20.801262
| 19.606001
| 25.191334
| 0
| 0.124607
| 90,846,000
| 0
|
TSLA
| 2019-01-11T00:00:00
| 23.150667
| 23.227333
| 22.584667
| 22.806
| 75,586,500
| 21.972733
| 22.098633
| 22.531013
| 22.758587
| 21.457262
| 21.070147
| 20.890757
| 22.304305
| 22.268468
| 22.229254
| 22.255624
| 22.273974
| 22.121303
| 21.874107
| 21.69045
| 21.354942
| 22.257576
| 21.929505
| 22.092386
| 22.565311
| 22.234635
| 21.775574
| 21.32855
| 23.320378
| 23.142466
| 22.761553
| 21.633837
| 21.557419
| 22.661395
| 23.469686
| 22.07331
| -0.046926
| -0.233825
| 16.189894
| 25.129739
| 20.200507
| 21.526333
| 22.452667
| 22.74
| 20.484
| 59.511878
| 19.606001
| 23.227333
| 97.882937
| 93.680004
| 46.89403
| -2.117063
| 1,042,648,500
| 0.150786
| 9
| 17.772529
| 22.098633
| 1.336686
| 24.772006
| 19.425261
| 1.251524
| 22.249145
| 24.752193
| 19.746097
| 25.191334
| 19.606001
| 22.398667
| 22.714444
| 22.402889
| 21.807778
| 23.309554
| 23.62111
| 23.873195
| 23.057737
| 22.398667
| 21.739598
| 20.801262
| 19.606001
| 25.191334
| 0
| 0.157318
| 75,586,500
| 0
|
TSLA
| 2019-01-14T00:00:00
| 22.293333
| 22.833332
| 22.266666
| 22.825333
| 78,709,500
| 21.976267
| 21.957333
| 22.454587
| 22.764587
| 21.48696
| 21.087453
| 20.916297
| 22.30211
| 22.272989
| 22.239112
| 22.259052
| 22.275463
| 22.12805
| 21.885139
| 21.702388
| 21.364279
| 22.315867
| 21.948048
| 22.074102
| 22.547066
| 22.256637
| 21.799795
| 21.342506
| 23.237301
| 23.196107
| 23.01787
| 21.962397
| 21.563417
| 22.606141
| 23.418362
| 22.10145
| -0.038338
| -0.194728
| 15.446083
| 23.691056
| 21.103481
| 21.526333
| 22.452667
| 23.077
| 20.548333
| 54.155065
| 19.606001
| 23.227333
| 74.208386
| 90.424204
| 27.767453
| -25.791614
| 963,939,000
| 0.076793
| 8
| 17.775568
| 21.957333
| 1.134665
| 24.226664
| 19.688003
| 1.262143
| 22.253353
| 24.777639
| 19.729067
| 25.191334
| 19.606001
| 22.398667
| 22.987556
| 22.747779
| 22.34489
| 23.390444
| 23.630222
| 23.873195
| 23.057737
| 22.398667
| 21.739598
| 20.801262
| 19.606001
| 25.191334
| 1
| 0.084499
| 0
| 78,709,500
|
TSLA
| 2019-01-15T00:00:00
| 22.962
| 23.253332
| 22.299999
| 22.333332
| 90,849,000
| 22.0538
| 21.8864
| 22.41848
| 22.774067
| 21.517938
| 21.102473
| 20.942397
| 22.434088
| 22.398264
| 22.350326
| 22.322956
| 22.328274
| 22.160754
| 21.913477
| 21.727331
| 21.380177
| 22.495091
| 22.04373
| 22.113134
| 22.554808
| 22.295454
| 21.836915
| 21.362861
| 23.104588
| 23.151125
| 23.164322
| 22.267009
| 21.592974
| 22.568337
| 23.374855
| 22.134657
| 0.022168
| -0.151349
| 15.168501
| 24.949817
| 19.779175
| 21.539332
| 22.452667
| 23.077
| 20.548333
| 65.163883
| 19.606001
| 23.253332
| 92.012454
| 88.034593
| 51.850722
| -7.987546
| 1,054,788,000
| 0.127255
| 9
| 17.779588
| 21.8864
| 1.013021
| 23.912442
| 19.860358
| 1.213714
| 22.320843
| 24.748272
| 19.893415
| 24.379999
| 19.606001
| 21.993
| 22.464444
| 22.095556
| 21.897778
| 22.662221
| 23.031109
| 23.253336
| 22.556332
| 21.993
| 21.429668
| 20.627637
| 19.606001
| 24.379999
| 0
| 0.121816
| 90,849,000
| 0
|
TSLA
| 2019-01-16T00:00:00
| 23.07
| 23.466667
| 22.9
| 22.985332
| 70,375,500
| 22.293333
| 21.8785
| 22.367547
| 22.776427
| 21.552187
| 21.118747
| 20.973587
| 22.56127
| 22.520398
| 22.461045
| 22.390869
| 22.385329
| 22.19641
| 21.943912
| 21.753919
| 21.396991
| 22.679854
| 22.156454
| 22.163251
| 22.566413
| 22.336298
| 21.875876
| 21.384031
| 23.019341
| 23.102161
| 23.234771
| 22.543244
| 21.641362
| 22.543216
| 23.340105
| 22.172331
| 0.077936
| -0.105492
| 15.115957
| 25.436904
| 19.020428
| 21.824333
| 22.398667
| 23.483001
| 20.908667
| 57.525265
| 19.825333
| 23.466667
| 89.106536
| 85.109125
| 65.564464
| -10.893464
| 1,125,163,500
| 0.147958
| 10
| 17.782763
| 21.8785
| 1.00257
| 23.88364
| 19.87336
| 1.097619
| 22.392191
| 24.58743
| 20.196953
| 23.466667
| 19.606001
| 21.536334
| 22.838444
| 22.423555
| 21.885111
| 23.376888
| 23.791777
| 22.55555
| 21.991893
| 21.536334
| 21.080775
| 20.432183
| 19.606001
| 23.466667
| 0
| 0.153114
| 70,375,500
| 0
|
TSLA
| 2019-01-17T00:00:00
| 23.153999
| 23.433332
| 22.943333
| 23.080667
| 55,150,500
| 22.606333
| 21.912767
| 22.31568
| 22.777627
| 21.625556
| 21.136887
| 21.00018
| 22.679816
| 22.635598
| 22.567653
| 22.460245
| 22.444458
| 22.233963
| 21.975757
| 21.781643
| 21.414474
| 22.836339
| 22.27793
| 22.223748
| 22.58122
| 22.37845
| 21.916178
| 21.405727
| 23.067632
| 23.112134
| 23.297082
| 22.798295
| 21.708216
| 22.527772
| 23.313058
| 22.214322
| 0.127441
| -0.058905
| 15.067167
| 24.559576
| 18.364407
| 22.325
| 22.398667
| 23.658
| 20.908667
| 62.580697
| 19.825333
| 23.466667
| 91.413372
| 90.844121
| 64.791708
| -8.586628
| 1,180,314,000
| 0.179489
| 11
| 17.785288
| 21.912767
| 1.034991
| 23.982748
| 19.842785
| 1.015524
| 22.464745
| 24.495793
| 20.433696
| 23.466667
| 19.606001
| 21.536334
| 23.145555
| 22.824444
| 22.578888
| 23.391111
| 23.712223
| 22.55555
| 21.991893
| 21.536334
| 21.080775
| 20.432183
| 19.606001
| 23.466667
| 0
| 0.179107
| 55,150,500
| 0
|
TSLA
| 2019-01-18T00:00:00
| 20.150667
| 21.808666
| 19.982
| 21.533333
| 362,262,000
| 22.503467
| 21.8104
| 22.144107
| 22.72544
| 21.618053
| 21.12318
| 21.005287
| 22.173986
| 22.183792
| 22.195809
| 22.250283
| 22.268012
| 22.152265
| 21.927728
| 21.749346
| 21.401898
| 22.389854
| 22.110111
| 22.057208
| 22.478202
| 22.339638
| 21.896649
| 21.397274
| 22.277254
| 22.415517
| 22.777658
| 22.804675
| 21.704466
| 22.467119
| 23.258879
| 22.248061
| -0.074807
| -0.062086
| 15.766785
| 19.798974
| 32.901194
| 21.724334
| 22.398667
| 23.704
| 20.908667
| 39.549036
| 19.825333
| 23.466667
| 8.934487
| 63.151465
| -53.696878
| -91.065513
| 818,052,000
| 0.068594
| 10
| 17.79257
| 21.8104
| 1.104226
| 24.018851
| 19.601949
| 1.146333
| 22.244356
| 24.537023
| 19.951689
| 23.466667
| 19.606001
| 21.536334
| 23.176888
| 22.920444
| 22.686888
| 23.410444
| 23.666888
| 22.55555
| 21.991893
| 21.536334
| 21.080775
| 20.432183
| 19.606001
| 23.466667
| 1
| 0.100436
| 0
| 362,262,000
|
TSLA
| 2019-01-22T00:00:00
| 19.927999
| 20.533333
| 19.700001
| 20.321333
| 181,000,500
| 22.2632
| 21.755533
| 21.936453
| 22.669253
| 21.616187
| 21.109613
| 21.00302
| 21.724789
| 21.773648
| 21.846915
| 22.039166
| 22.088011
| 22.065039
| 21.875104
| 21.71328
| 21.387233
| 21.921588
| 21.930835
| 21.886738
| 22.368498
| 22.295163
| 21.872982
| 21.386555
| 21.041141
| 21.385124
| 21.91272
| 22.605887
| 21.637857
| 22.362812
| 23.177367
| 22.273301
| -0.250173
| -0.099703
| 16.599001
| 18.769616
| 32.950003
| 21.583334
| 22.398667
| 23.704
| 20.908667
| 38.964168
| 19.700001
| 23.466667
| 6.053064
| 35.466974
| -80.938058
| -93.946936
| 637,051,500
| 0.068251
| 9
| 17.795849
| 21.755533
| 1.170557
| 24.096647
| 19.41442
| 1.139429
| 22.023751
| 24.302608
| 19.744894
| 23.466667
| 19.606001
| 21.536334
| 20.647111
| 19.485556
| 18.820445
| 21.312222
| 22.473777
| 22.55555
| 21.991893
| 21.536334
| 21.080775
| 20.432183
| 19.606001
| 23.466667
| 1
| 0.03267
| 0
| 181,000,500
|
TSLA
| 2019-01-23T00:00:00
| 19.172667
| 19.633333
| 18.779333
| 19.5
| 187,950,000
| 21.9448
| 21.648267
| 21.728133
| 22.588493
| 21.609778
| 21.093433
| 20.999117
| 21.214365
| 21.300742
| 21.435493
| 21.778576
| 21.863754
| 21.951612
| 21.803987
| 21.662971
| 21.365197
| 21.359673
| 21.684847
| 21.674139
| 22.231377
| 22.230859
| 21.834627
| 21.368342
| 19.643874
| 20.161903
| 20.842128
| 22.184017
| 21.504239
| 22.208921
| 23.063973
| 22.287722
| -0.444973
| -0.168757
| 17.925602
| 17.424832
| 36.331807
| 21.123
| 21.985333
| 23.704
| 20.908667
| 42.075269
| 18.779333
| 23.466667
| 8.39141
| 7.792987
| -116.955071
| -91.60859
| 449,101,500
| 0.044271
| 8
| 17.798041
| 21.648267
| 1.303507
| 24.255281
| 19.041252
| 1.059571
| 21.752219
| 23.871362
| 19.633076
| 23.466667
| 18.779333
| 21.123
| 20.053778
| 19.574223
| 19.220446
| 20.407555
| 20.88711
| 22.360456
| 21.676106
| 21.123
| 20.569895
| 19.782423
| 18.779333
| 23.466667
| 1
| -0.025433
| 0
| 187,950,000
|
TSLA
| 2019-01-24T00:00:00
| 19.434
| 19.578667
| 18.618668
| 18.868668
| 120,183,000
| 21.631333
| 21.635333
| 21.576373
| 22.50864
| 21.618382
| 21.084433
| 20.999733
| 20.858292
| 20.961335
| 21.127571
| 21.565432
| 21.67685
| 21.852883
| 21.741619
| 21.618833
| 21.345981
| 20.903163
| 21.473965
| 21.497668
| 22.107672
| 22.173602
| 21.801766
| 21.352769
| 18.751299
| 19.239759
| 19.939806
| 21.637138
| 21.33126
| 22.020093
| 22.926005
| 22.292827
| -0.571675
| -0.249341
| 19.248581
| 16.36926
| 35.144721
| 21.042667
| 21.499333
| 23.912334
| 20.908667
| 46.753722
| 18.618668
| 23.466667
| 16.817914
| 10.420796
| -117.366301
| -83.182086
| 569,284,500
| 0.109965
| 9
| 17.799705
| 21.635333
| 1.325038
| 24.285408
| 18.985258
| 1.067476
| 21.531436
| 23.666388
| 19.396484
| 23.466667
| 18.618668
| 21.042667
| 19.195111
| 18.756889
| 18.341111
| 19.610889
| 20.049111
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 0
| 0.025016
| 120,183,000
| 0
|
TSLA
| 2019-01-25T00:00:00
| 19.802668
| 19.901333
| 19.303333
| 19.625999
| 108,744,000
| 21.3118
| 21.5385
| 21.469733
| 22.437347
| 21.649573
| 21.08036
| 20.99718
| 20.647167
| 20.750668
| 20.923739
| 21.405181
| 21.532682
| 21.772482
| 21.690594
| 21.582869
| 21.330625
| 20.570679
| 21.299425
| 21.361229
| 22.001555
| 22.12582
| 21.776385
| 21.340858
| 18.605262
| 18.79649
| 19.313072
| 21.072506
| 21.142072
| 21.812443
| 22.771673
| 22.290262
| -0.635019
| -0.326476
| 20.079143
| 17.837129
| 33.772278
| 21.042667
| 21.042667
| 23.797667
| 20.908667
| 41.707505
| 18.618668
| 23.466667
| 24.422445
| 16.543923
| -91.881889
| -75.577555
| 678,028,500
| 0.093249
| 10
| 17.801546
| 21.5385
| 1.386383
| 24.311265
| 18.765735
| 1.02619
| 21.366792
| 23.419172
| 19.314411
| 23.466667
| 18.618668
| 21.042667
| 19.210445
| 18.842223
| 18.250446
| 19.802222
| 20.170444
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 0
| 0.068025
| 108,744,000
| 0
|
TSLA
| 2019-01-28T00:00:00
| 19.758667
| 19.830667
| 19.183332
| 19.527332
| 96,349,500
| 20.9726
| 21.472667
| 21.37216
| 22.390813
| 21.690302
| 21.07684
| 20.995663
| 20.469467
| 20.570304
| 20.744497
| 21.255498
| 21.396219
| 21.693509
| 21.639753
| 21.546746
| 21.314984
| 20.288291
| 21.129917
| 21.229608
| 21.896509
| 22.076059
| 21.750213
| 21.328535
| 18.882425
| 18.83479
| 18.956758
| 20.553659
| 20.947283
| 21.591509
| 22.604592
| 22.280245
| -0.680921
| -0.397365
| 20.929816
| 17.060457
| 33.108926
| 21.042667
| 21.042667
| 23.627834
| 20.908667
| 32.122335
| 18.618668
| 23.466667
| 23.514841
| 21.585067
| -93.826816
| -76.485159
| 581,679,000
| 0.10323
| 9
| 17.803139
| 21.472667
| 1.439768
| 24.352202
| 18.593132
| 0.981714
| 21.213637
| 23.177065
| 19.250209
| 23.466667
| 18.618668
| 21.042667
| 19.669111
| 19.43689
| 19.071112
| 20.034889
| 20.267111
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 1
| 0.004457
| 96,349,500
| 0
|
TSLA
| 2019-01-29T00:00:00
| 19.830667
| 19.903999
| 19.453333
| 19.684668
| 69,325,500
| 20.726333
| 21.3513
| 21.324373
| 22.335787
| 21.721111
| 21.082513
| 20.99679
| 20.341707
| 20.435825
| 20.603908
| 21.125968
| 21.275792
| 21.620456
| 21.592146
| 21.512765
| 21.300214
| 20.080667
| 20.973537
| 21.111032
| 21.796111
| 22.027122
| 21.725536
| 21.316943
| 19.307225
| 19.109405
| 18.840766
| 20.104213
| 20.76107
| 21.366771
| 22.429349
| 22.263795
| -0.70338
| -0.458568
| 21.62095
| 17.035527
| 32.062237
| 21.042667
| 21.042667
| 23.562001
| 20.908667
| 32.553655
| 18.618668
| 23.466667
| 25
| 24.312429
| -79.287112
| -75
| 651,004,500
| 0.080273
| 10
| 17.804326
| 21.3513
| 1.472029
| 24.295357
| 18.407243
| 0.933
| 21.081926
| 22.947925
| 19.215926
| 23.466667
| 18.618668
| 21.042667
| 19.590889
| 19.35111
| 18.943554
| 19.998446
| 20.238224
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 0
| 0.050084
| 69,325,500
| 0
|
TSLA
| 2019-01-30T00:00:00
| 20.584667
| 20.6
| 19.899332
| 20.030001
| 168,754,500
| 20.4886
| 21.2712
| 21.29504
| 22.288813
| 21.767236
| 21.1012
| 20.9996
| 20.390299
| 20.462887
| 20.600948
| 21.076759
| 21.222629
| 21.579837
| 21.565633
| 21.494386
| 21.293095
| 20.054909
| 20.900524
| 21.054131
| 21.72744
| 21.997215
| 21.715678
| 21.312842
| 19.859347
| 19.620646
| 19.081882
| 19.795755
| 20.615014
| 21.159746
| 22.256883
| 22.244575
| -0.652813
| -0.497417
| 21.360314
| 21.068921
| 30.301171
| 21.026
| 21.042667
| 23.018333
| 20.908667
| 37.251551
| 18.618668
| 23.466667
| 40.552801
| 29.689214
| -42.776496
| -59.447199
| 819,759,000
| 0.140673
| 11
| 17.808282
| 21.2712
| 1.46776
| 24.20672
| 18.33568
| 0.930666
| 21.034568
| 22.8959
| 19.173235
| 23.466667
| 18.618668
| 21.042667
| 19.729333
| 19.554667
| 19.278667
| 20.005334
| 20.18
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 0
| 0.088845
| 168,754,500
| 0
|
TSLA
| 2019-01-31T00:00:00
| 20.468
| 20.770666
| 19.6
| 20.066668
| 188,538,000
| 20.2284
| 21.260867
| 21.326053
| 22.233587
| 21.815938
| 21.11858
| 21.00487
| 20.405839
| 20.463817
| 20.580495
| 21.021417
| 21.164581
| 21.536236
| 21.536748
| 21.474062
| 21.284885
| 20.051164
| 20.824029
| 20.990513
| 21.656035
| 21.963025
| 21.703139
| 21.307552
| 20.320981
| 20.103368
| 19.479663
| 19.59894
| 20.499836
| 20.974556
| 22.088615
| 22.222592
| -0.615062
| -0.520946
| 21.369537
| 19.329129
| 29.910436
| 20.213667
| 21.042667
| 23.018333
| 20.908667
| 33.062588
| 18.618668
| 23.466667
| 38.146307
| 34.566369
| -48.81096
| -61.853693
| 631,221,000
| 0.149435
| 10
| 17.812502
| 21.260867
| 1.472899
| 24.206665
| 18.315068
| 0.949524
| 20.980609
| 22.879656
| 19.081562
| 23.466667
| 18.618668
| 21.042667
| 20.361333
| 20.122666
| 19.660665
| 20.823334
| 21.062002
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 1
| 0.021542
| 188,538,000
| 0
|
TSLA
| 2019-02-01T00:00:00
| 20.813999
| 21.073334
| 20.233334
| 20.361334
| 109,251,000
| 19.9944
| 21.300367
| 21.28904
| 22.177453
| 21.863431
| 21.151227
| 21.013043
| 20.487471
| 20.527486
| 20.616418
| 21.002561
| 21.137613
| 21.507913
| 21.517729
| 21.460991
| 21.280199
| 20.157637
| 20.78147
| 20.951124
| 21.600365
| 21.936658
| 21.697108
| 21.305653
| 20.713452
| 20.536991
| 19.960285
| 19.519171
| 20.417452
| 20.817046
| 21.931162
| 22.199855
| -0.550875
| -0.526932
| 20.990978
| 20.330995
| 28.116342
| 19.846001
| 21.042667
| 22.462667
| 20.908667
| 34.75158
| 18.618668
| 23.466667
| 45.283246
| 41.327451
| -29.898635
| -54.716754
| 740,472,000
| 0.187474
| 11
| 17.81526
| 21.300367
| 1.448372
| 24.197111
| 18.403622
| 0.963619
| 20.964741
| 22.891979
| 19.037504
| 23.466667
| 18.618668
| 21.042667
| 20.279556
| 19.788445
| 19.10889
| 20.959111
| 21.450221
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 0
| 0.06389
| 109,251,000
| 0
|
TSLA
| 2019-02-04T00:00:00
| 20.859333
| 21.02
| 20.125334
| 20.865334
| 110,281,500
| 20.065267
| 21.284367
| 21.2804
| 22.123347
| 21.910809
| 21.169487
| 21.019557
| 20.561844
| 20.587822
| 20.65379
| 20.98954
| 21.116207
| 21.482478
| 21.500402
| 21.449077
| 21.276011
| 20.314897
| 20.739467
| 20.91807
| 21.548674
| 21.910234
| 21.691328
| 21.304124
| 20.967081
| 20.839094
| 20.385426
| 19.540981
| 20.360571
| 20.685886
| 21.787649
| 22.177057
| -0.490691
| -0.519684
| 20.740498
| 19.022262
| 27.083516
| 19.846001
| 21.042667
| 22.425667
| 20.950666
| 39.532847
| 18.618668
| 23.466667
| 46.218351
| 43.215968
| -33.160698
| -53.781649
| 850,753,500
| 0.173019
| 12
| 17.818081
| 21.284367
| 1.451544
| 24.187454
| 18.38128
| 0.964381
| 20.954702
| 22.883464
| 19.025941
| 23.466667
| 18.618668
| 21.042667
| 20.706889
| 20.340444
| 19.866889
| 21.180444
| 21.546889
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 0
| 0.099777
| 0
| 110,281,500
|
TSLA
| 2019-02-05T00:00:00
| 21.423332
| 21.496
| 20.816668
| 20.832666
| 101,142,000
| 20.2148
| 21.239
| 21.247013
| 22.088493
| 21.950596
| 21.197427
| 21.026647
| 20.734141
| 20.739733
| 20.772181
| 21.028976
| 21.139832
| 21.480159
| 21.498374
| 21.448568
| 21.277477
| 20.561818
| 20.752702
| 20.929065
| 21.521222
| 21.897406
| 21.696354
| 21.308141
| 21.243491
| 21.156282
| 20.825976
| 19.689025
| 20.337486
| 20.587334
| 21.663307
| 22.156764
| -0.392956
| -0.494338
| 19.88633
| 21.574875
| 25.729186
| 20.057334
| 21.042667
| 22.425667
| 21.05
| 38.594575
| 18.618668
| 23.466667
| 57.851998
| 49.784531
| 4.109066
| -42.148002
| 951,895,500
| 0.168764
| 13
| 17.821142
| 21.239
| 1.431157
| 24.101314
| 18.376686
| 0.944333
| 20.999334
| 22.888
| 19.110668
| 23.466667
| 18.618668
| 21.042667
| 20.668222
| 20.316444
| 19.773556
| 21.211111
| 21.562889
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 0
| 0.129963
| 101,142,000
| 0
|
TSLA
| 2019-02-06T00:00:00
| 21.148001
| 21.615999
| 21.041332
| 21.306
| 75,577,500
| 20.412333
| 21.178567
| 21.205467
| 22.060533
| 21.990987
| 21.215213
| 21.03564
| 20.816913
| 20.813963
| 20.829999
| 21.039796
| 21.14046
| 21.467133
| 21.489154
| 21.442616
| 21.276189
| 20.731491
| 20.744035
| 20.921448
| 21.48434
| 21.876285
| 21.695376
| 21.309349
| 21.401375
| 21.334765
| 21.160808
| 19.911655
| 20.333527
| 20.511906
| 21.55333
| 22.138206
| -0.333868
| -0.462244
| 18.94
| 21.544664
| 24.608157
| 20.399666
| 21.042667
| 22.222834
| 21.069333
| 36.097987
| 18.618668
| 23.433332
| 52.53394
| 52.201429
| 8.870619
| -47.46606
| 876,318,000
| 0.152048
| 12
| 17.823251
| 21.178567
| 1.406789
| 23.992145
| 18.364988
| 0.944904
| 21.013493
| 22.903301
| 19.123684
| 23.466667
| 18.618668
| 21.042667
| 21.245333
| 20.994666
| 20.566001
| 21.673999
| 21.924666
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 1
| 0.055121
| 0
| 75,577,500
|
TSLA
| 2019-02-07T00:00:00
| 20.500668
| 20.98
| 20.200001
| 20.886667
| 97,809,000
| 20.519
| 21.075167
| 21.198507
| 22.036107
| 22.029742
| 21.227247
| 21.043687
| 20.753664
| 20.757001
| 20.779333
| 20.990785
| 21.091245
| 21.429232
| 21.463141
| 21.423963
| 21.268472
| 20.747552
| 20.679473
| 20.867233
| 21.423169
| 21.837066
| 21.681226
| 21.304026
| 21.247358
| 21.253765
| 21.256289
| 20.123302
| 20.325045
| 20.445212
| 21.448315
| 22.11931
| -0.335409
| -0.436877
| 18.92526
| 19.996815
| 29.216204
| 20.399666
| 21.042667
| 21.987
| 21.069333
| 32.254331
| 18.618668
| 21.808666
| 58.99689
| 56.460942
| -28.331413
| -41.00311
| 778,509,000
| 0.136038
| 11
| 17.825446
| 21.075167
| 1.374876
| 23.824919
| 18.325415
| 0.977619
| 20.964652
| 22.91989
| 19.009415
| 23.466667
| 18.618668
| 21.042667
| 21.268444
| 20.920889
| 20.693777
| 21.495556
| 21.843111
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 1
| -0.009144
| 0
| 97,809,000
|
TSLA
| 2019-02-08T00:00:00
| 20.386667
| 20.496668
| 19.9
| 20.455334
| 87,663,000
| 20.5774
| 20.9446
| 21.213013
| 21.982507
| 22.070453
| 21.234313
| 21.051133
| 20.680265
| 20.689667
| 20.718923
| 20.935865
| 21.037047
| 21.388347
| 21.434813
| 21.403423
| 21.259698
| 20.723491
| 20.613902
| 20.804784
| 21.358485
| 21.793827
| 21.664581
| 21.297488
| 20.888973
| 20.981852
| 21.137446
| 20.298256
| 20.305604
| 20.384336
| 21.345504
| 22.100355
| -0.341887
| -0.417879
| 19.186681
| 19.062324
| 30.184883
| 20.534666
| 21.042667
| 21.911334
| 21.069333
| 52.572675
| 18.618668
| 21.615999
| 58.985787
| 56.838872
| -38.974156
| -41.014213
| 690,846,000
| 0.123942
| 10
| 17.827327
| 20.9446
| 1.304873
| 23.554347
| 18.334854
| 0.793952
| 20.909606
| 22.49751
| 19.321701
| 23.466667
| 18.618668
| 21.042667
| 20.560223
| 20.140446
| 19.780224
| 20.920444
| 21.340221
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 1
| -0.064045
| 0
| 87,663,000
|
TSLA
| 2019-02-11T00:00:00
| 20.856001
| 21.24
| 20.700001
| 20.773333
| 106,945,500
| 20.687134
| 20.829867
| 21.20008
| 21.941067
| 22.116578
| 21.246313
| 21.06185
| 20.715412
| 20.71991
| 20.740012
| 20.928604
| 21.02312
| 21.367471
| 21.419581
| 21.392583
| 21.255681
| 20.774146
| 20.605464
| 20.777321
| 21.314309
| 21.761868
| 21.65709
| 21.295547
| 20.64784
| 20.785261
| 21.015383
| 20.462118
| 20.28811
| 20.336542
| 21.249342
| 22.08313
| -0.305627
| -0.395429
| 18.446418
| 23.602797
| 28.170779
| 20.608
| 21.042667
| 21.781334
| 21.069333
| 59.600017
| 18.618668
| 21.615999
| 74.64417
| 64.208949
| 8.306737
| -25.35583
| 797,791,500
| 0.080731
| 11
| 17.830037
| 20.829867
| 1.197124
| 23.224116
| 18.435618
| 0.795381
| 20.904501
| 22.495262
| 19.313739
| 23.466667
| 18.618668
| 21.042667
| 20.261112
| 20.025555
| 19.664443
| 20.622224
| 20.85778
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 0
| -0.010665
| 106,945,500
| 0
|
TSLA
| 2019-02-12T00:00:00
| 20.787333
| 21.212667
| 20.641333
| 21.08
| 82,764,000
| 20.7828
| 20.754567
| 21.138347
| 21.892987
| 22.132284
| 21.264213
| 21.070627
| 20.729796
| 20.732168
| 20.747292
| 20.915762
| 21.004983
| 21.344721
| 21.402943
| 21.380598
| 21.251021
| 20.792364
| 20.601413
| 20.745571
| 21.269064
| 21.726888
| 21.648001
| 21.292815
| 20.585892
| 20.6739
| 20.914965
| 20.595583
| 20.269075
| 20.299284
| 21.157858
| 22.067092
| -0.279213
| -0.372186
| 17.820589
| 22.519356
| 27.349014
| 20.608
| 21.042667
| 21.781334
| 21.069333
| 69.469441
| 18.618668
| 21.615999
| 72.353186
| 68.661048
| 10.231381
| -27.646814
| 715,027,500
| 0.093079
| 10
| 17.832084
| 20.754567
| 1.146521
| 23.047609
| 18.461524
| 0.754143
| 20.893342
| 22.401628
| 19.385056
| 23.466667
| 18.618668
| 21.042667
| 20.932
| 20.624001
| 20.392001
| 21.164
| 21.471999
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 1
| -0.064972
| 0
| 82,764,000
|
TSLA
| 2019-02-13T00:00:00
| 20.544666
| 20.85
| 20.371332
| 20.823334
| 77,124,000
| 20.7788
| 20.6337
| 21.065867
| 21.848987
| 22.149769
| 21.270313
| 21.075323
| 20.69277
| 20.698077
| 20.716119
| 20.882026
| 20.969574
| 21.313346
| 21.380357
| 21.364045
| 21.243993
| 20.749067
| 20.581422
| 20.699904
| 21.216189
| 21.685109
| 21.633753
| 21.287582
| 20.586161
| 20.599699
| 20.795428
| 20.684414
| 20.243275
| 20.266325
| 21.067493
| 22.050787
| -0.274695
| -0.352687
| 17.528148
| 21.623781
| 28.504609
| 20.757999
| 21.042667
| 21.781334
| 21.069333
| 63.452837
| 19.183332
| 21.615999
| 55.960556
| 67.652637
| -1.337267
| -44.039444
| 637,903,500
| 0.070568
| 9
| 17.833833
| 20.6337
| 1.022248
| 22.678196
| 18.589204
| 0.719762
| 20.860135
| 22.299659
| 19.42061
| 23.466667
| 18.618668
| 21.042667
| 20.880444
| 20.548221
| 20.309109
| 21.119556
| 21.451779
| 22.322539
| 21.614731
| 21.042667
| 20.470603
| 19.65614
| 18.618668
| 23.466667
| 1
| -0.111079
| 0
| 77,124,000
|
TSLA
| 2019-02-14T00:00:00
| 20.251333
| 20.451332
| 20.066668
| 20.225332
| 78,012,000
| 20.757133
| 20.492767
| 20.973173
| 21.786707
| 22.139911
| 21.27394
| 21.078613
| 20.604483
| 20.616851
| 20.644613
| 20.82469
| 20.914325
| 21.271698
| 21.350645
| 21.342011
| 21.234116
| 20.653164
| 20.545006
| 20.637247
| 21.153536
| 21.63515
| 21.613575
| 21.279383
| 20.487735
| 20.486943
| 20.607399
| 20.716182
| 20.20552
| 20.232008
| 20.975115
| 22.032775
| -0.291424
| -0.340435
| 17.57442
| 20.736897
| 29.949663
| 20.757999
| 21.042667
| 21.861334
| 21.386333
| 55.535438
| 19.183332
| 21.615999
| 43.90247
| 57.405404
| -14.819242
| -56.09753
| 559,891,500
| 0.080508
| 8
| 17.835408
| 20.492767
| 0.848163
| 22.189093
| 18.79644
| 0.711191
| 20.802154
| 22.224535
| 19.379772
| 23.433332
| 18.618668
| 21.026
| 20.588666
| 20.327332
| 20.109998
| 20.806
| 21.067334
| 22.297072
| 21.59413
| 21.026
| 20.45787
| 19.649006
| 18.618668
| 23.433332
| 1
| -0.149945
| 78,012,000
| 0
|
TSLA
| 2019-02-15T00:00:00
| 20.525333
| 20.533333
| 20.26
| 20.299999
| 58,573,500
| 20.728267
| 20.361333
| 20.874267
| 21.719227
| 22.119449
| 21.279793
| 21.081267
| 20.588653
| 20.600211
| 20.626263
| 20.797476
| 20.884402
| 21.242429
| 21.328927
| 21.325839
| 21.227063
| 20.611018
| 20.548108
| 20.602798
| 21.10407
| 21.592661
| 21.598751
| 21.273877
| 20.406266
| 20.431851
| 20.476814
| 20.719056
| 20.170618
| 20.200791
| 20.88409
| 22.014058
| -0.279352
| -0.328218
| 17.493057
| 20.948737
| 29.189053
| 20.757999
| 21.042667
| 21.916167
| 22.174001
| 58.950809
| 19.453333
| 21.615999
| 49.568465
| 49.810497
| 8.580165
| -50.431535
| 618,465,000
| 0.105869
| 9
| 17.836723
| 20.361333
| 0.573156
| 21.507645
| 19.215022
| 0.685095
| 20.77579
| 22.14598
| 19.405599
| 21.808666
| 18.618668
| 20.213667
| 20.256444
| 20.061556
| 19.87178
| 20.446221
| 20.641109
| 21.055827
| 20.590087
| 20.213667
| 19.837247
| 19.301327
| 18.618668
| 21.808666
| 0
| -0.082427
| 58,573,500
| 0
|
TSLA
| 2019-02-19T00:00:00
| 20.375999
| 20.769333
| 20.364668
| 20.437332
| 62,526,000
| 20.679933
| 20.3726
| 20.76328
| 21.647147
| 22.093484
| 21.283767
| 21.082763
| 20.546122
| 20.559446
| 20.587761
| 20.75916
| 20.845294
| 21.208451
| 21.30385
| 21.30703
| 21.218595
| 20.54697
| 20.549505
| 20.56447
| 21.051395
| 21.546781
| 21.580854
| 21.26686
| 20.338491
| 20.372322
| 20.395142
| 20.686794
| 20.138901
| 20.170543
| 20.793422
| 21.99387
| -0.278623
| -0.318299
| 17.054409
| 22.360037
| 28.086746
| 20.757999
| 21.042667
| 21.939167
| 22.452667
| 56.253809
| 19.6
| 21.615999
| 38.492039
| 43.987658
| 14.781771
| -61.507961
| 555,939,000
| 0.229489
| 8
| 17.838048
| 20.3726
| 0.571007
| 21.514615
| 19.230585
| 0.681809
| 20.737714
| 22.101333
| 19.374096
| 21.615999
| 18.618668
| 20.117333
| 20.439555
| 20.345778
| 20.166223
| 20.619111
| 20.712888
| 20.908629
| 20.471019
| 20.117333
| 19.763648
| 19.260097
| 18.618668
| 21.615999
| 1
| -0.124286
| 0
| 62,526,000
|
TSLA
| 2019-02-20T00:00:00
| 20.170668
| 20.42
| 19.933332
| 20.294001
| 107,131,500
| 20.554667
| 20.384733
| 20.678373
| 21.56648
| 22.069182
| 21.284813
| 21.0888
| 20.471031
| 20.488759
| 20.523592
| 20.70566
| 20.7934
| 21.167754
| 21.274029
| 21.284528
| 21.208168
| 20.454376
| 20.530273
| 20.518884
| 20.993493
| 21.49618
| 21.558812
| 21.257784
| 20.258143
| 20.285601
| 20.31329
| 20.616737
| 20.107215
| 20.137134
| 20.701781
| 21.971293
| -0.291257
| -0.312891
| 17.148155
| 21.317387
| 30.909899
| 20.57
| 21.042667
| 21.9895
| 22.452667
| 44.568832
| 19.6
| 21.615999
| 28.306924
| 38.789143
| -13.413836
| -71.693076
| 448,807,500
| 0.275449
| 7
| 17.840131
| 20.384733
| 0.563593
| 21.511919
| 19.257548
| 0.661619
| 20.68371
| 22.006948
| 19.360472
| 21.615999
| 18.618668
| 20.117333
| 20.503333
| 20.237334
| 20.098668
| 20.641999
| 20.907998
| 20.908629
| 20.471019
| 20.117333
| 19.763648
| 19.260097
| 18.618668
| 21.615999
| 1
| -0.159454
| 0
| 107,131,500
|
TSLA
| 2019-02-21T00:00:00
| 19.415333
| 20.216
| 19.366667
| 20.120667
| 133,638,000
| 20.3814
| 20.396867
| 20.536507
| 21.477493
| 22.028213
| 21.27258
| 21.087847
| 20.259892
| 20.29359
| 20.353091
| 20.588358
| 20.687395
| 21.099032
| 21.225116
| 21.247514
| 21.190328
| 20.247224
| 20.437949
| 20.421727
| 20.909135
| 21.426342
| 21.521793
| 21.241133
| 19.951185
| 20.014686
| 20.077811
| 20.469321
| 20.055425
| 20.087609
| 20.602884
| 21.943527
| -0.358091
| -0.321931
| 17.822287
| 19.599695
| 33.795284
| 20.303333
| 21.042667
| 21.9895
| 22.452667
| 38.172271
| 19.366667
| 21.615999
| 2.163575
| 22.987513
| -68.347223
| -97.836425
| 315,169,500
| 0.232052
| 6
| 17.841884
| 20.396867
| 0.538164
| 21.473195
| 19.320539
| 0.638667
| 20.562912
| 21.840246
| 19.285579
| 21.615999
| 18.618668
| 20.117333
| 20.174667
| 19.929333
| 19.687999
| 20.416001
| 20.661334
| 20.908629
| 20.471019
| 20.117333
| 19.763648
| 19.260097
| 18.618668
| 21.615999
| 1
| -0.188726
| 0
| 133,638,000
|
TSLA
| 2019-02-22T00:00:00
| 19.647333
| 19.766666
| 19.473333
| 19.632668
| 86,109,000
| 20.296067
| 20.407533
| 20.3996
| 21.383573
| 21.984151
| 21.26404
| 21.08516
| 20.13738
| 20.176089
| 20.244513
| 20.50281
| 20.60739
| 21.042102
| 21.183595
| 21.215827
| 21.174975
| 20.113757
| 20.366565
| 20.353329
| 20.837364
| 21.363687
| 21.48961
| 21.226799
| 19.641294
| 19.749902
| 19.832616
| 20.291532
| 19.998309
| 20.027988
| 20.501501
| 21.911912
| -0.387865
| -0.335118
| 18.448266
| 18.920536
| 32.624227
| 20.303333
| 21.042667
| 21.996
| 22.452667
| 36.546749
| 19.366667
| 21.615999
| 12.477762
| 14.316087
| -84.190921
| -87.522238
| 401,278,500
| 0.202142
| 7
| 17.843178
| 20.407533
| 0.519879
| 21.447291
| 19.367776
| 0.603762
| 20.475714
| 21.683238
| 19.26819
| 21.615999
| 19.183332
| 20.399666
| 19.666
| 19.116
| 18.816667
| 19.965333
| 20.515333
| 21.04189
| 20.686721
| 20.399666
| 20.112611
| 19.703923
| 19.183332
| 21.615999
| 0
| -0.112809
| 86,109,000
| 0
|
TSLA
| 2019-02-25T00:00:00
| 19.917999
| 20.193333
| 19.799999
| 19.860666
| 99,397,500
| 20.2492
| 20.4133
| 20.27016
| 21.29292
| 21.941804
| 21.286707
| 21.084093
| 20.093504
| 20.129164
| 20.19428
| 20.449646
| 20.55436
| 20.99802
| 21.15029
| 21.190128
| 21.162468
| 20.045018
| 20.319943
| 20.316283
| 20.77989
| 21.309315
| 21.462956
| 21.215186
| 19.519595
| 19.609301
| 19.687273
| 20.124759
| 19.949637
| 19.966319
| 20.401882
| 21.87794
| -0.385181
| -0.34513
| 18.298813
| 22.16685
| 30.835943
| 20.289667
| 21.026
| 22.1115
| 22.452667
| 39.681373
| 19.366667
| 21.615999
| 24.510938
| 13.050758
| -53.485673
| -75.489062
| 500,676,000
| 0.146691
| 8
| 17.844892
| 20.4133
| 0.513416
| 21.440131
| 19.386469
| 0.578857
| 20.422598
| 21.580313
| 19.264884
| 21.615999
| 19.183332
| 20.399666
| 19.629111
| 19.491556
| 19.335778
| 19.784889
| 19.922444
| 21.04189
| 20.686721
| 20.399666
| 20.112611
| 19.703923
| 19.183332
| 21.615999
| 0
| -0.047336
| 99,397,500
| 0
|
TSLA
| 2019-02-26T00:00:00
| 19.857332
| 20.134001
| 19.251333
| 19.481333
| 128,737,500
| 20.149333
| 20.418233
| 20.258427
| 21.201267
| 21.903102
| 21.278147
| 21.081097
| 20.046269
| 20.07974
| 20.142442
| 20.395799
| 20.500742
| 20.953287
| 21.116265
| 21.163736
| 21.149482
| 19.973769
| 20.266993
| 20.284527
| 20.723593
| 21.25446
| 21.434651
| 21.202979
| 19.56931
| 19.59423
| 19.634884
| 19.976952
| 19.910981
| 19.903932
| 20.304312
| 21.841549
| -0.383528
| -0.35281
| 18.761392
| 20.235749
| 33.564788
| 20.050667
| 20.213667
| 22.361834
| 22.452667
| 30.704784
| 19.251333
| 21.615999
| 25.627255
| 20.871985
| -93.871341
| -74.372745
| 371,938,500
| 0.131102
| 7
| 17.847044
| 20.418233
| 0.507231
| 21.432696
| 19.403771
| 0.593381
| 20.368764
| 21.555526
| 19.182001
| 21.615999
| 19.251333
| 20.433666
| 19.970444
| 19.747555
| 19.57711
| 20.140888
| 20.363777
| 21.057938
| 20.712697
| 20.433666
| 20.154636
| 19.757372
| 19.251333
| 21.615999
| 1
| -0.091121
| 128,737,500
| 0
|
TSLA
| 2019-02-27T00:00:00
| 20.982668
| 21.086666
| 20.036667
| 20.118668
| 167,758,500
| 20.168867
| 20.475833
| 20.300613
| 21.118533
| 21.879707
| 21.287293
| 21.084337
| 20.233549
| 20.243908
| 20.271707
| 20.449151
| 20.537814
| 20.954439
| 21.112749
| 21.16015
| 21.147822
| 20.125285
| 20.320749
| 20.340238
| 20.71502
| 21.230238
| 21.4288
| 21.202
| 20.042674
| 19.924524
| 19.828198
| 19.942086
| 19.912163
| 19.861665
| 20.222125
| 21.807713
| -0.288092
| -0.339866
| 17.77921
| 26.852822
| 29.685889
| 20.169
| 20.117333
| 22.061501
| 22.452667
| 48.315682
| 19.251333
| 21.24
| 87.060081
| 45.732758
| 44.077468
| -12.939919
| 539,697,000
| 0.166284
| 8
| 17.851407
| 20.475833
| 0.502383
| 21.480599
| 19.471068
| 0.640143
| 20.427231
| 21.707517
| 19.146945
| 21.615999
| 19.251333
| 20.433666
| 19.747555
| 19.36111
| 18.864888
| 20.243778
| 20.630223
| 21.057938
| 20.712697
| 20.433666
| 20.154636
| 19.757372
| 19.251333
| 21.615999
| 0
| -0.028101
| 167,758,500
| 0
|
TSLA
| 2019-02-28T00:00:00
| 21.325333
| 21.333332
| 20.720667
| 21.261333
| 157,810,500
| 20.246933
| 20.512867
| 20.38672
| 21.057427
| 21.854569
| 21.304013
| 21.09061
| 20.451906
| 20.440531
| 20.433804
| 20.528804
| 20.598392
| 20.968984
| 21.118344
| 21.163421
| 21.149588
| 20.335551
| 20.401654
| 20.419062
| 20.72313
| 21.21565
| 21.429553
| 21.204398
| 20.711763
| 20.491575
| 20.211423
| 20.022799
| 19.95559
| 19.84259
| 20.158912
| 21.777813
| -0.182702
| -0.308433
| 16.549906
| 27.635895
| 27.952172
| 20.292333
| 20.117333
| 21.991001
| 22.452667
| 58.957254
| 19.251333
| 21.333332
| 99.615782
| 70.767706
| 112.464991
| -0.384218
| 697,507,500
| 0.163516
| 9
| 17.855948
| 20.512867
| 0.536939
| 21.586744
| 19.438989
| 0.616191
| 20.512764
| 21.745145
| 19.280383
| 21.615999
| 19.251333
| 20.433666
| 20.702
| 20.317334
| 19.652001
| 21.367334
| 21.752
| 21.057938
| 20.712697
| 20.433666
| 20.154636
| 19.757372
| 19.251333
| 21.615999
| 0
| 0.025922
| 157,810,500
| 0
|
TSLA
| 2019-03-01T00:00:00
| 19.652666
| 20.475332
| 19.459999
| 20.462667
| 343,671,000
| 20.187066
| 20.4721
| 20.395467
| 20.98592
| 21.804249
| 21.312653
| 21.09155
| 20.292058
| 20.297283
| 20.313629
| 20.449155
| 20.525644
| 20.917364
| 21.079773
| 21.133505
| 21.134693
| 20.227503
| 20.31973
| 20.362597
| 20.668041
| 21.157705
| 21.396853
| 21.19009
| 20.810007
| 20.652806
| 20.359457
| 20.053484
| 19.983218
| 19.814918
| 20.095828
| 21.744945
| -0.231481
| -0.293043
| 16.749646
| 23.1944
| 34.321597
| 20.292333
| 20.117333
| 21.554167
| 22.039333
| 44.044135
| 19.251333
| 21.333332
| 19.276325
| 68.650729
| -108.42794
| -80.723675
| 353,836,500
| 0.018416
| 8
| 17.861048
| 20.4721
| 0.570432
| 21.612963
| 19.331237
| 0.706524
| 20.43085
| 21.843898
| 19.017803
| 21.615999
| 19.251333
| 20.433666
| 21.126444
| 20.919556
| 20.513779
| 21.532221
| 21.739109
| 21.057938
| 20.712697
| 20.433666
| 20.154636
| 19.757372
| 19.251333
| 21.615999
| 1
| -0.028018
| 0
| 343,671,000
|
TSLA
| 2019-03-04T00:00:00
| 19.024
| 19.933332
| 18.851999
| 19.874666
| 256,452,000
| 20.036933
| 20.3826
| 20.36432
| 20.917027
| 21.746338
| 21.32826
| 21.091943
| 20.038446
| 20.065777
| 20.115224
| 20.319595
| 20.410133
| 20.843114
| 21.025674
| 21.091733
| 21.113691
| 20.016036
| 20.181816
| 20.257099
| 20.591103
| 21.08454
| 21.351534
| 21.169517
| 20.281689
| 20.315585
| 20.198053
| 19.991975
| 19.976872
| 19.770236
| 20.026721
| 21.706812
| -0.317211
| -0.297877
| 17.449707
| 21.079438
| 36.319011
| 20.092666
| 20.233999
| 21.271
| 21.959001
| 35.509384
| 18.851999
| 21.333332
| 6.931794
| 41.9413
| -187.744458
| -93.068206
| 97,384,500
| -0.072266
| 7
| 17.863506
| 20.3826
| 0.648981
| 21.680561
| 19.084638
| 0.72281
| 20.296864
| 21.742483
| 18.851245
| 21.615999
| 18.851999
| 20.233999
| 19.862666
| 19.249999
| 18.847333
| 20.265333
| 20.877999
| 20.963695
| 20.560151
| 20.233999
| 19.907847
| 19.443495
| 18.851999
| 21.615999
| 1
| -0.073997
| 0
| 256,452,000
|
TSLA
| 2019-03-05T00:00:00
| 18.436001
| 18.933332
| 18.006666
| 18.799999
| 281,470,500
| 19.842933
| 20.261433
| 20.311413
| 20.841787
| 21.69768
| 21.34558
| 21.08863
| 19.717957
| 19.769454
| 19.856882
| 20.148359
| 20.258276
| 20.748718
| 20.957525
| 21.039144
| 21.087048
| 19.724958
| 19.996425
| 20.108767
| 20.493808
| 20.997426
| 21.294261
| 21.14309
| 19.311551
| 19.601059
| 19.755056
| 19.815694
| 19.921084
| 19.701892
| 19.946805
| 21.66155
| -0.427669
| -0.323835
| 18.71866
| 19.296687
| 40.274826
| 19.669999
| 19.811333
| 21.042667
| 21.959001
| 32.813576
| 18.006666
| 21.333332
| 12.905854
| 13.037991
| -263.2667
| -87.094146
| -184,086,000
| -0.102747
| 6
| 17.864831
| 20.261433
| 0.770191
| 21.801815
| 18.721051
| 0.754667
| 20.119639
| 21.628972
| 18.610306
| 21.615999
| 18.006666
| 19.811333
| 19.269777
| 18.606222
| 18.188444
| 19.687555
| 20.35111
| 20.764197
| 20.237234
| 19.811333
| 19.385431
| 18.779063
| 18.006666
| 21.615999
| 1
| -0.112939
| 0
| 281,470,500
|
TSLA
| 2019-03-06T00:00:00
| 18.416
| 18.767332
| 18.292667
| 18.431999
| 155,032,500
| 19.667467
| 20.111067
| 20.254827
| 20.7896
| 21.642133
| 21.35454
| 21.085863
| 19.457566
| 19.523372
| 19.635208
| 19.990872
| 20.116563
| 20.657238
| 20.890642
| 20.987201
| 21.06047
| 19.465515
| 19.82067
| 19.962966
| 20.398679
| 20.911066
| 21.23625
| 21.116497
| 18.441492
| 18.841673
| 19.238675
| 19.554826
| 19.821378
| 19.613279
| 19.85791
| 21.609675
| -0.510932
| -0.361254
| 19.896974
| 18.510097
| 38.633104
| 19.669999
| 19.811333
| 21.042667
| 21.959001
| 33.917604
| 18.006666
| 21.333332
| 12.304638
| 10.714095
| -203.571552
| -87.695362
| -339,118,500
| -0.158883
| 5
| 17.865532
| 20.111067
| 0.823155
| 21.757377
| 18.464756
| 0.754381
| 19.957388
| 21.466149
| 18.448627
| 21.615999
| 18.006666
| 19.811333
| 18.458666
| 17.984001
| 17.532
| 18.910667
| 19.385333
| 20.764197
| 20.237234
| 19.811333
| 19.385431
| 18.779063
| 18.006666
| 21.615999
| 1
| -0.145669
| 0
| 155,032,500
|
TSLA
| 2019-03-07T00:00:00
| 18.439333
| 18.98
| 18.283333
| 18.589333
| 141,637,500
| 19.569867
| 19.975633
| 20.169013
| 20.732027
| 21.582213
| 21.36768
| 21.085787
| 19.253919
| 19.326274
| 19.451227
| 19.849823
| 19.987545
| 20.570262
| 20.826134
| 20.936748
| 21.034389
| 19.242218
| 19.661457
| 19.823313
| 20.306512
| 20.826782
| 21.178523
| 21.090163
| 17.975161
| 18.259086
| 18.754828
| 19.261139
| 19.686508
| 19.509154
| 19.76176
| 21.551861
| -0.568483
| -0.4027
| 20.669756
| 19.237447
| 36.294639
| 19.669999
| 19.811333
| 21.042667
| 21.959001
| 35.727785
| 18.006666
| 21.333332
| 13.006018
| 12.738837
| -158.560636
| -86.993982
| -197,481,000
| -0.166332
| 6
| 17.866199
| 19.975633
| 0.865318
| 21.706269
| 18.244998
| 0.77
| 19.812811
| 21.352811
| 18.272812
| 21.333332
| 18.006666
| 19.669999
| 18.492
| 18.216668
| 18.017335
| 18.691332
| 18.966665
| 20.548239
| 20.062546
| 19.669999
| 19.277453
| 18.718573
| 18.006666
| 21.333332
| 0
| -0.072926
| 0
| 141,637,500
|
TSLA
| 2019-03-08T00:00:00
| 18.942667
| 19.039333
| 18.392668
| 18.460667
| 132,294,000
| 19.4994
| 19.897733
| 20.108
| 20.717027
| 21.525058
| 21.388953
| 21.08567
| 19.191669
| 19.256527
| 19.372987
| 19.767354
| 19.90717
| 20.506435
| 20.776569
| 20.897261
| 21.013576
| 19.128182
| 19.563079
| 19.728978
| 20.236341
| 20.75732
| 21.130503
| 21.068838
| 18.035425
| 18.113347
| 18.446595
| 19.021893
| 19.540063
| 19.40315
| 19.664496
| 21.490568
| -0.566942
| -0.435548
| 21.294918
| 18.663349
| 34.223832
| 19.669999
| 19.811333
| 21.034334
| 21.959001
| 37.968784
| 18.006666
| 21.333332
| 28.136304
| 17.815653
| -117.665577
| -71.863696
| -65,187,000
| -0.122291
| 7
| 17.867366
| 19.897733
| 0.885459
| 21.668651
| 18.126816
| 0.796047
| 19.72994
| 21.322035
| 18.137846
| 21.333332
| 18.006666
| 19.669999
| 18.567555
| 18.155111
| 17.870888
| 18.851777
| 19.264222
| 20.548239
| 20.062546
| 19.669999
| 19.277453
| 18.718573
| 18.006666
| 21.333332
| 0
| -0.010365
| 132,294,000
| 0
|
TSLA
| 2019-03-11T00:00:00
| 19.394667
| 19.418667
| 18.700001
| 18.901333
| 110,884,500
| 19.447067
| 19.848133
| 20.051227
| 20.670133
| 21.468711
| 21.41038
| 21.090973
| 19.232268
| 19.281643
| 19.376323
| 19.733474
| 19.867747
| 20.462836
| 20.740203
| 20.867507
| 20.997467
| 19.109139
| 19.515168
| 19.674107
| 20.184484
| 20.701257
| 21.091012
| 21.052013
| 18.496803
| 18.375415
| 18.392006
| 18.878268
| 19.405711
| 19.305734
| 19.570881
| 21.427955
| -0.523217
| -0.453082
| 21.285606
| 20.844302
| 32.03622
| 19.669999
| 19.811333
| 20.628167
| 21.959001
| 42.86822
| 18.006666
| 21.333332
| 41.723471
| 27.621931
| -71.970551
| -58.276529
| 45,697,500
| -0.103874
| 8
| 17.868752
| 19.848133
| 0.884413
| 21.616958
| 18.079308
| 0.818476
| 19.69801
| 21.334962
| 18.061058
| 21.333332
| 18.006666
| 19.669999
| 18.791556
| 18.543779
| 18.14489
| 19.190444
| 19.438222
| 20.548239
| 20.062546
| 19.669999
| 19.277453
| 18.718573
| 18.006666
| 21.333332
| 0
| 0.043176
| 110,884,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.