Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA
| 2019-03-12T00:00:00
| 18.890667
| 19.204666
| 18.737333
| 19.099333
| 112,561,500
| 19.3504
| 19.749867
| 19.97248
| 20.62644
| 21.406391
| 21.426227
| 21.092403
| 19.163948
| 19.210557
| 19.301606
| 19.656855
| 19.792587
| 20.401182
| 20.691531
| 20.828361
| 20.976504
| 19.007976
| 19.423981
| 19.584833
| 20.114701
| 20.633414
| 21.041117
| 21.030119
| 18.880874
| 18.688017
| 18.452851
| 18.771271
| 19.278142
| 19.212037
| 19.475852
| 21.362239
| -0.523202
| -0.467106
| 21.276958
| 19.609623
| 30.138606
| 19.669999
| 19.811333
| 20.444334
| 21.959001
| 41.084691
| 18.006666
| 21.333332
| 26.573176
| 32.144317
| -80.921193
| -73.426824
| -66,864,000
| -0.101335
| 7
| 17.869693
| 19.749867
| 0.875676
| 21.501218
| 17.998516
| 0.830666
| 19.62112
| 21.282453
| 17.959787
| 21.333332
| 18.006666
| 19.669999
| 19.171111
| 18.923556
| 18.452445
| 19.642222
| 19.889778
| 20.548239
| 20.062546
| 19.669999
| 19.277453
| 18.718573
| 18.006666
| 21.333332
| 1
| -0.011263
| 0
| 112,561,500
|
TSLA
| 2019-03-13T00:00:00
| 19.264
| 19.466
| 18.846666
| 18.926666
| 102,670,500
| 19.178533
| 19.6737
| 19.886107
| 20.56656
| 21.354364
| 21.434473
| 21.096107
| 19.183958
| 19.220274
| 19.295821
| 19.621141
| 19.751926
| 20.356587
| 20.653965
| 20.797384
| 20.959464
| 18.992267
| 19.377708
| 19.530334
| 20.061272
| 20.577035
| 20.9983
| 21.011926
| 19.182395
| 19.001092
| 18.633909
| 18.716525
| 19.172473
| 19.134455
| 19.384164
| 21.295224
| -0.487446
| -0.471174
| 20.849133
| 20.890147
| 28.429906
| 19.240999
| 19.811333
| 20.444334
| 21.959001
| 48.886712
| 18.006666
| 21.333332
| 37.795613
| 35.364087
| -46.8981
| -62.204387
| 35,806,500
| -0.073349
| 8
| 17.870863
| 19.6737
| 0.846449
| 21.366598
| 17.980802
| 0.814238
| 19.587108
| 21.215584
| 17.958633
| 21.333332
| 18.006666
| 19.669999
| 18.944222
| 18.683778
| 18.476889
| 19.151111
| 19.411555
| 20.548239
| 20.062546
| 19.669999
| 19.277453
| 18.718573
| 18.006666
| 21.333332
| 0
| 0.042249
| 102,670,500
| 0
|
TSLA
| 2019-03-14T00:00:00
| 19.330667
| 19.692667
| 19.219334
| 19.496668
| 106,551,000
| 18.979067
| 19.613
| 19.813413
| 20.50944
| 21.311493
| 21.446593
| 21.09981
| 19.2133
| 19.240345
| 19.301182
| 19.594734
| 19.719522
| 20.316355
| 20.619141
| 20.76834
| 20.943257
| 19.019928
| 19.345038
| 19.487608
| 20.012805
| 20.52378
| 20.956641
| 20.994359
| 19.342003
| 19.241893
| 18.868232
| 18.700879
| 19.090548
| 19.075078
| 19.298373
| 21.227231
| -0.448559
| -0.466651
| 20.094941
| 22.093752
| 27.162434
| 18.969999
| 19.811333
| 20.550001
| 21.959001
| 47.612353
| 18.006666
| 21.333332
| 39.799648
| 34.722812
| -19.518251
| -60.200352
| 142,357,500
| -0.085039
| 9
| 17.872133
| 19.613
| 0.823933
| 21.260866
| 17.965134
| 0.822952
| 19.562685
| 21.20859
| 17.916781
| 21.333332
| 18.006666
| 19.669999
| 19.192222
| 18.918444
| 18.572889
| 19.537778
| 19.811555
| 20.548239
| 20.062546
| 19.669999
| 19.277453
| 18.718573
| 18.006666
| 21.333332
| 0
| 0.08779
| 0
| 106,551,000
|
TSLA
| 2019-03-15T00:00:00
| 18.362
| 18.914667
| 18.293333
| 18.900667
| 221,782,500
| 18.85
| 19.518533
| 19.727867
| 20.463187
| 21.266693
| 21.454273
| 21.097033
| 19.04304
| 19.080646
| 19.156692
| 19.482667
| 19.615097
| 20.239713
| 20.559743
| 20.72069
| 20.917573
| 18.907733
| 19.225895
| 19.375961
| 19.928592
| 20.446162
| 20.89556
| 20.967117
| 19.125482
| 19.150113
| 18.923314
| 18.632782
| 19.001041
| 19.014328
| 19.210295
| 21.154519
| -0.490253
| -0.471371
| 20.420846
| 19.99036
| 33.075005
| 18.849667
| 19.669999
| 20.721167
| 21.959001
| 39.385122
| 18.006666
| 21.333332
| 10.681365
| 29.425542
| -90.969896
| -89.318635
| -79,425,000
| -0.138104
| 8
| 17.873018
| 19.518533
| 0.854631
| 21.227796
| 17.809271
| 0.858047
| 19.448334
| 21.164429
| 17.732239
| 21.333332
| 18.006666
| 19.669999
| 19.414223
| 19.135778
| 18.940889
| 19.609112
| 19.887556
| 20.548239
| 20.062546
| 19.669999
| 19.277453
| 18.718573
| 18.006666
| 21.333332
| 1
| 0.026289
| 0
| 221,782,500
|
TSLA
| 2019-03-18T00:00:00
| 17.966
| 18.536667
| 17.82
| 18.4
| 154,215,000
| 18.7442
| 19.390567
| 19.63104
| 20.422027
| 21.198684
| 21.4606
| 21.089623
| 18.827632
| 18.877983
| 18.973509
| 19.344788
| 19.488243
| 20.150548
| 20.491486
| 20.666142
| 20.888204
| 18.747006
| 19.078035
| 19.240433
| 19.830663
| 20.359302
| 20.826485
| 20.935963
| 18.63563
| 18.762391
| 18.760592
| 18.507286
| 18.893393
| 18.944155
| 19.116941
| 21.075987
| -0.548922
| -0.486881
| 21.159475
| 18.668051
| 35.255979
| 18.756333
| 19.576666
| 20.721167
| 21.959001
| 37.662004
| 17.82
| 21.333332
| 4.155596
| 18.212203
| -109.120126
| -95.844404
| -233,640,000
| -0.181639
| 7
| 17.873135
| 19.390567
| 0.886943
| 21.164454
| 17.61668
| 0.84619
| 19.30716
| 20.99954
| 17.614779
| 21.333332
| 17.82
| 19.576666
| 18.523333
| 18.131999
| 17.901999
| 18.753333
| 19.144667
| 20.504186
| 19.991239
| 19.576666
| 19.162093
| 18.571853
| 17.82
| 21.333332
| 1
| -0.026426
| 0
| 154,215,000
|
TSLA
| 2019-03-19T00:00:00
| 17.831333
| 18.219999
| 17.563999
| 17.833332
| 177,009,000
| 18.683733
| 19.263333
| 19.510053
| 20.355067
| 21.130729
| 21.464947
| 21.08387
| 18.628372
| 18.687683
| 18.797789
| 19.207202
| 19.360789
| 20.059598
| 20.421482
| 20.610007
| 20.857788
| 18.58103
| 18.929537
| 19.101994
| 19.729067
| 20.270687
| 20.754618
| 20.903542
| 18.06637
| 18.277505
| 18.458676
| 18.356366
| 18.766564
| 18.861758
| 19.017816
| 20.991654
| -0.599375
| -0.50938
| 22.068206
| 17.525307
| 35.486663
| 18.628333
| 19.448666
| 20.788667
| 21.959001
| 26.390952
| 17.563999
| 21.333332
| 7.092342
| 7.309768
| -109.400157
| -92.907658
| -410,649,000
| -0.166819
| 6
| 17.873075
| 19.263333
| 0.920042
| 21.103417
| 17.423249
| 0.805238
| 19.166605
| 20.777081
| 17.556129
| 21.333332
| 17.563999
| 19.448666
| 18.107555
| 17.678444
| 17.390888
| 18.395111
| 18.824223
| 20.44377
| 19.893447
| 19.448666
| 19.003884
| 18.370636
| 17.563999
| 21.333332
| 1
| -0.071365
| 0
| 177,009,000
|
TSLA
| 2019-03-20T00:00:00
| 18.24
| 18.331333
| 17.753332
| 17.979334
| 103,623,000
| 18.666133
| 19.1668
| 19.40816
| 20.273253
| 21.064711
| 21.451253
| 21.077797
| 18.550698
| 18.606286
| 18.711976
| 19.119274
| 19.274574
| 19.988242
| 20.364075
| 20.563076
| 20.83174
| 18.500351
| 18.832076
| 19.004297
| 19.646123
| 20.194615
| 20.690758
| 20.875245
| 17.780081
| 17.969128
| 18.219146
| 18.228839
| 18.638291
| 18.774737
| 18.918137
| 20.904063
| -0.599473
| -0.527399
| 22.714372
| 17.620637
| 33.538594
| 18.628333
| 19.448666
| 20.825334
| 21.959001
| 27.111773
| 17.563999
| 20.475332
| 23.219624
| 11.489187
| -78.861818
| -76.780376
| -307,026,000
| -0.143837
| 7
| 17.873384
| 19.1668
| 0.921116
| 21.009033
| 17.324567
| 0.802762
| 19.078357
| 20.68388
| 17.472833
| 21.333332
| 17.563999
| 19.448666
| 17.871777
| 17.523555
| 17.215777
| 18.179555
| 18.527777
| 20.44377
| 19.893447
| 19.448666
| 19.003884
| 18.370636
| 17.563999
| 21.333332
| 0
| -0.009432
| 103,623,000
| 0
|
TSLA
| 2019-03-21T00:00:00
| 18.268
| 18.43
| 17.896667
| 18.173332
| 89,206,500
| 18.649
| 19.109433
| 19.317093
| 20.19148
| 21.005022
| 21.4416
| 21.070223
| 18.494158
| 18.544779
| 18.643672
| 19.041886
| 19.197145
| 19.920781
| 20.308915
| 20.517629
| 20.80623
| 18.427963
| 18.746476
| 18.916593
| 19.567486
| 20.121018
| 20.627723
| 20.847287
| 17.797572
| 17.861329
| 18.072102
| 18.133719
| 18.514441
| 18.684462
| 18.818771
| 20.814329
| -0.590484
| -0.540016
| 23.133215
| 17.66613
| 31.803706
| 18.628333
| 19.448666
| 20.825334
| 21.959001
| 36.412405
| 17.563999
| 19.933332
| 29.71302
| 20.008329
| -66.02733
| -70.28698
| -217,819,500
| -0.096872
| 8
| 17.87367
| 19.109433
| 0.94035
| 20.990133
| 17.228733
| 0.707619
| 19.00118
| 20.416418
| 17.585942
| 21.333332
| 17.563999
| 19.448666
| 18.108222
| 17.88511
| 17.530221
| 18.463111
| 18.686223
| 20.44377
| 19.893447
| 19.448666
| 19.003884
| 18.370636
| 17.563999
| 21.333332
| 0
| 0.043569
| 89,206,500
| 0
|
TSLA
| 2019-03-22T00:00:00
| 17.635332
| 18.186666
| 17.6
| 18.172001
| 131,184,000
| 18.518266
| 19.008833
| 19.212453
| 20.092813
| 20.928622
| 21.408047
| 21.061357
| 18.322393
| 18.379425
| 18.488542
| 18.914017
| 19.077006
| 19.831156
| 20.238558
| 20.460554
| 20.774679
| 18.24366
| 18.606086
| 18.787227
| 19.467245
| 20.032341
| 20.552352
| 20.813109
| 17.790459
| 17.773145
| 17.879036
| 18.024665
| 18.379156
| 18.581781
| 18.713517
| 20.720438
| -0.627182
| -0.557449
| 23.822858
| 16.513902
| 32.626004
| 18.628333
| 19.448666
| 20.900333
| 21.959001
| 36.383831
| 17.563999
| 19.692667
| 3.35106
| 18.761235
| -85.618516
| -96.64894
| -349,003,500
| -0.136906
| 7
| 17.873416
| 19.008833
| 0.986278
| 20.981389
| 17.036277
| 0.678095
| 18.871099
| 20.227289
| 17.514909
| 21.333332
| 17.563999
| 19.448666
| 18.198222
| 17.966445
| 17.66489
| 18.499777
| 18.731555
| 20.44377
| 19.893447
| 19.448666
| 19.003884
| 18.370636
| 17.563999
| 21.333332
| 1
| -0.011333
| 0
| 131,184,000
|
TSLA
| 2019-03-25T00:00:00
| 17.361334
| 17.545334
| 16.964001
| 17.313999
| 153,225,000
| 18.314933
| 18.881
| 19.085893
| 19.98008
| 20.841449
| 21.36106
| 21.041663
| 18.130181
| 18.194318
| 18.315126
| 18.772864
| 18.945031
| 19.7343
| 20.162841
| 20.399183
| 20.740715
| 18.033309
| 18.449181
| 18.644833
| 19.360128
| 19.938465
| 20.472219
| 20.776292
| 17.627817
| 17.623523
| 17.630954
| 17.88335
| 18.231318
| 18.46463
| 18.601337
| 20.621915
| -0.670644
| -0.580088
| 25.038327
| 15.425049
| 36.721331
| 18.328334
| 19.148666
| 20.900333
| 21.959001
| 38.771243
| 16.964001
| 19.692667
| 14.561441
| 15.875174
| -106.115053
| -85.438559
| -502,228,500
| -0.104884
| 6
| 17.872781
| 18.881
| 1.02708
| 20.93516
| 16.826839
| 0.653381
| 18.727312
| 20.034073
| 17.420551
| 21.333332
| 16.964001
| 19.148666
| 17.807333
| 17.427999
| 17.220667
| 18.014666
| 18.393999
| 20.30217
| 19.664247
| 19.148666
| 18.633085
| 17.899038
| 16.964001
| 21.333332
| 1
| -0.058218
| 153,225,000
| 0
|
TSLA
| 2019-03-26T00:00:00
| 17.851334
| 18.017332
| 17.628668
| 17.629333
| 110,263,500
| 18.211
| 18.7807
| 18.984907
| 19.874093
| 20.759733
| 21.31634
| 21.025557
| 18.074412
| 18.131957
| 18.243773
| 18.689089
| 18.8609
| 19.660458
| 20.102012
| 20.34873
| 20.711965
| 17.949018
| 18.351117
| 18.549867
| 19.276648
| 19.859778
| 20.402719
| 20.744548
| 17.533763
| 17.566578
| 17.505354
| 17.753563
| 18.093754
| 18.346522
| 18.490162
| 20.521256
| -0.657964
| -0.595663
| 25.288009
| 19.092671
| 34.338715
| 18.328334
| 19.148666
| 20.900333
| 21.959001
| 44.627679
| 16.964001
| 19.692667
| 32.518924
| 16.810475
| -62.628466
| -67.481076
| -391,965,000
| -0.115445
| 7
| 17.872762
| 18.7807
| 1.024663
| 20.830027
| 16.731373
| 0.666333
| 18.643885
| 19.976552
| 17.311219
| 21.333332
| 16.964001
| 19.148666
| 17.290223
| 17.035112
| 16.70889
| 17.616445
| 17.871556
| 20.30217
| 19.664247
| 19.148666
| 18.633085
| 17.899038
| 16.964001
| 21.333332
| 0
| 0.001986
| 110,263,500
| 0
|
TSLA
| 2019-03-27T00:00:00
| 18.322001
| 18.358
| 17.878668
| 17.916668
| 131,688,000
| 18.1168
| 18.647667
| 18.91096
| 19.794667
| 20.681307
| 21.279627
| 21.01128
| 18.123929
| 18.16651
| 18.255808
| 18.655717
| 18.819447
| 19.60797
| 20.05517
| 20.308597
| 20.688185
| 17.9692
| 18.307432
| 18.498874
| 19.215781
| 19.795627
| 20.343425
| 20.717647
| 17.69919
| 17.696739
| 17.585398
| 17.672818
| 17.981634
| 18.239431
| 18.386501
| 20.420707
| -0.602986
| -0.597128
| 24.936
| 21.557905
| 32.580403
| 17.939334
| 19.148666
| 20.900333
| 21.959001
| 48.971249
| 16.964001
| 19.692667
| 49.767896
| 32.282754
| -30.824405
| -50.232104
| -260,277,000
| -0.123886
| 8
| 17.87324
| 18.647667
| 0.887236
| 20.422138
| 16.873195
| 0.652762
| 18.61323
| 19.918753
| 17.307707
| 21.333332
| 16.964001
| 19.148666
| 17.832445
| 17.647557
| 17.44378
| 18.036221
| 18.221109
| 20.30217
| 19.664247
| 19.148666
| 18.633085
| 17.899038
| 16.964001
| 21.333332
| 0
| 0.053451
| 131,688,000
| 0
|
TSLA
| 2019-03-28T00:00:00
| 18.574667
| 18.688667
| 18.34
| 18.477333
| 101,611,500
| 18.0412
| 18.510133
| 18.877333
| 19.70692
| 20.610773
| 21.240493
| 20.993453
| 18.214077
| 18.240721
| 18.304863
| 18.648349
| 18.800617
| 19.567448
| 20.016209
| 20.274262
| 20.667155
| 18.052449
| 18.300479
| 18.473005
| 19.167938
| 19.740189
| 20.289862
| 20.693402
| 18.092393
| 17.989873
| 17.818066
| 17.662584
| 17.899549
| 18.148174
| 18.294021
| 20.321465
| -0.532884
| -0.584279
| 24.073259
| 24.191376
| 31.33012
| 17.826334
| 19.148666
| 20.806334
| 21.959001
| 46.625091
| 16.964001
| 19.692667
| 59.027602
| 47.104807
| 0.218322
| -40.972398
| -158,665,500
| -0.164144
| 9
| 17.873815
| 18.510133
| 0.624655
| 19.759443
| 17.260824
| 0.632762
| 18.609557
| 19.87508
| 17.344034
| 20.475332
| 16.964001
| 18.719666
| 18.186223
| 18.014446
| 17.706891
| 18.493778
| 18.665555
| 19.646658
| 19.134004
| 18.719666
| 18.305329
| 17.715426
| 16.964001
| 20.475332
| 0
| 0.097186
| 101,611,500
| 0
|
TSLA
| 2019-03-29T00:00:00
| 18.657333
| 18.677334
| 18.299999
| 18.58
| 89,869,500
| 18.070733
| 18.460367
| 18.837733
| 19.618667
| 20.53496
| 21.197547
| 20.972483
| 18.302728
| 18.316468
| 18.359089
| 18.649166
| 18.789596
| 19.531757
| 19.980449
| 20.242244
| 20.647156
| 18.164473
| 18.314498
| 18.456082
| 19.126778
| 19.688783
| 20.23871
| 20.670157
| 18.513077
| 18.341652
| 18.093569
| 17.721727
| 17.84418
| 18.073033
| 18.214472
| 20.224119
| -0.465294
| -0.560482
| 23.322279
| 23.204498
| 30.484479
| 17.826334
| 19.148666
| 20.673
| 21.959001
| 42.74659
| 16.964001
| 19.692667
| 62.057155
| 56.950884
| 5.479164
| -37.942845
| -68,796,000
| -0.076158
| 10
| 17.874383
| 18.460367
| 0.565706
| 19.591778
| 17.328956
| 0.608381
| 18.614107
| 19.830869
| 17.397345
| 19.933332
| 16.964001
| 18.448667
| 18.534445
| 18.380222
| 18.185778
| 18.728889
| 18.883112
| 19.23257
| 18.799048
| 18.448667
| 18.098285
| 17.599438
| 16.964001
| 19.933332
| 0
| 0.134094
| 89,869,500
| 0
|
TSLA
| 2019-04-01T00:00:00
| 19.278667
| 19.280001
| 18.752001
| 18.841333
| 121,656,000
| 18.202
| 18.4731
| 18.81216
| 19.54116
| 20.466
| 21.159393
| 20.95395
| 18.497916
| 18.491414
| 18.500563
| 18.706393
| 18.827216
| 19.521832
| 19.961981
| 20.223163
| 20.63354
| 18.384097
| 18.392432
| 18.49
| 19.113445
| 19.655723
| 20.200712
| 20.653303
| 18.97346
| 18.789498
| 18.466821
| 17.881327
| 17.829713
| 18.02345
| 18.154198
| 20.131485
| -0.357471
| -0.51988
| 21.68737
| 28.178449
| 28.423848
| 18.122001
| 19.148666
| 20.673
| 21.959001
| 53.730773
| 16.964001
| 19.692667
| 84.827769
| 68.637508
| 45.622019
| -15.172231
| 52,860,000
| 0.028534
| 11
| 17.87576
| 18.4731
| 0.5817
| 19.6365
| 17.3097
| 0.605905
| 18.677399
| 19.889208
| 17.465589
| 19.692667
| 16.964001
| 18.328334
| 18.544889
| 18.412444
| 18.167554
| 18.789778
| 18.922223
| 19.048702
| 18.650316
| 18.328334
| 18.006351
| 17.547935
| 16.964001
| 19.692667
| 0
| 0.16498
| 121,656,000
| 0
|
TSLA
| 2019-04-02T00:00:00
| 19.058666
| 19.296
| 18.925333
| 19.219999
| 82,183,500
| 18.324733
| 18.504233
| 18.780213
| 19.51932
| 20.394249
| 21.12238
| 20.930003
| 18.610066
| 18.594551
| 18.586425
| 18.738418
| 18.84502
| 19.503669
| 19.93821
| 20.200104
| 20.617869
| 18.539855
| 18.4482
| 18.508962
| 19.094523
| 19.618688
| 20.159114
| 20.634445
| 19.261921
| 19.122481
| 18.824773
| 18.089554
| 17.843713
| 17.993031
| 18.10931
| 20.042692
| -0.286471
| -0.473198
| 20.145612
| 27.187342
| 27.243275
| 18.13
| 19.148666
| 20.657834
| 21.905001
| 47.965651
| 16.964001
| 19.692667
| 76.765177
| 74.550034
| 45.590168
| -23.234823
| -29,323,500
| 0.029831
| 10
| 17.876543
| 18.504233
| 0.596095
| 19.696423
| 17.312044
| 0.588143
| 18.71371
| 19.889995
| 17.537424
| 19.692667
| 16.964001
| 18.328334
| 19.103556
| 18.927112
| 18.575556
| 19.455112
| 19.631556
| 19.048702
| 18.650316
| 18.328334
| 18.006351
| 17.547935
| 16.964001
| 19.692667
| 1
| 0.090562
| 0
| 82,183,500
|
TSLA
| 2019-04-03T00:00:00
| 19.454
| 19.744667
| 19.144667
| 19.154667
| 118,791,000
| 18.446133
| 18.556133
| 18.719067
| 19.50984
| 20.318711
| 21.089547
| 20.907883
| 18.778853
| 18.750814
| 18.719898
| 18.803471
| 18.891865
| 19.501721
| 19.925467
| 20.185329
| 20.606288
| 18.745176
| 18.538654
| 18.560792
| 19.091962
| 19.593944
| 20.126077
| 20.619758
| 19.497472
| 19.397548
| 19.185503
| 18.34751
| 17.890833
| 17.986409
| 18.081744
| 19.959436
| -0.196042
| -0.417767
| 19.346185
| 30.109072
| 25.160444
| 18.354334
| 19.148666
| 20.132167
| 21.905001
| 51.147212
| 16.964001
| 19.744667
| 89.546873
| 83.713273
| 71.698496
| -10.453127
| 89,467,500
| 0.061619
| 11
| 17.878052
| 18.556133
| 0.632108
| 19.820349
| 17.291917
| 0.603333
| 18.784214
| 19.99088
| 17.577547
| 19.744667
| 16.964001
| 18.354334
| 19.093333
| 18.890666
| 18.722666
| 19.261333
| 19.463999
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 0
| 0.126482
| 118,791,000
| 0
|
TSLA
| 2019-04-04T00:00:00
| 17.851999
| 18.08
| 17.372667
| 17.459333
| 355,810,500
| 18.404533
| 18.526767
| 18.580133
| 19.483427
| 20.231662
| 21.03596
| 20.873533
| 18.593482
| 18.587393
| 18.586375
| 18.716973
| 18.811875
| 19.437026
| 19.870902
| 20.139125
| 20.578882
| 18.637152
| 18.471594
| 18.494094
| 19.026948
| 19.529031
| 20.061967
| 20.589351
| 19.149469
| 19.181086
| 19.1673
| 18.499004
| 17.917282
| 17.970593
| 18.052078
| 19.875391
| -0.250755
| -0.384364
| 19.487289
| 24.091068
| 37.148307
| 18.354334
| 19.148666
| 20.143167
| 21.905001
| 45.75613
| 16.964001
| 19.744667
| 31.93474
| 66.082264
| -59.804974
| -68.06526
| -266,343,000
| 0.132336
| 10
| 17.877977
| 18.526767
| 0.651176
| 19.829118
| 17.224415
| 0.677905
| 18.695431
| 20.051241
| 17.339622
| 19.744667
| 16.964001
| 18.354334
| 19.447778
| 19.150889
| 18.847778
| 19.750889
| 20.047778
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 1
| 0.056561
| 355,810,500
| 0
|
TSLA
| 2019-04-05T00:00:00
| 18.330667
| 18.406668
| 17.740667
| 17.990667
| 195,574,500
| 18.474067
| 18.496167
| 18.527253
| 19.46136
| 20.166364
| 20.985
| 20.84767
| 18.540919
| 18.540716
| 18.547036
| 18.681855
| 18.774859
| 19.393639
| 19.83037
| 20.103314
| 20.556512
| 18.623721
| 18.452918
| 18.474905
| 18.981742
| 19.479005
| 20.008397
| 20.564049
| 18.67578
| 18.832034
| 18.996055
| 18.591287
| 17.940505
| 17.953348
| 18.025082
| 19.792715
| -0.252579
| -0.358007
| 19.165246
| 25.69933
| 34.754528
| 18.558667
| 18.719666
| 20.204833
| 21.905001
| 52.993332
| 16.964001
| 19.744667
| 49.148895
| 56.876836
| -26.426418
| -50.851105
| -70,768,500
| 0.15032
| 11
| 17.878686
| 18.496167
| 0.644953
| 19.786072
| 17.206261
| 0.674286
| 18.660692
| 20.009263
| 17.312121
| 19.744667
| 16.964001
| 18.354334
| 17.768222
| 17.456444
| 17.06089
| 18.163777
| 18.475555
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 0
| 0.096496
| 195,574,500
| 0
|
TSLA
| 2019-04-08T00:00:00
| 18.213333
| 18.743999
| 18.029333
| 18.512667
| 156,156,000
| 18.559267
| 18.4371
| 18.494827
| 19.429573
| 20.109627
| 20.93346
| 20.817997
| 18.475402
| 18.481192
| 18.495697
| 18.639262
| 18.731665
| 19.347353
| 19.787816
| 20.065888
| 20.533197
| 18.576315
| 18.425981
| 18.450757
| 18.9328
| 19.427609
| 19.953512
| 20.537837
| 18.23837
| 18.438662
| 18.738977
| 18.622396
| 17.957242
| 17.931805
| 17.998033
| 19.710938
| -0.260489
| -0.338504
| 18.41494
| 27.189529
| 32.345858
| 18.558667
| 18.448667
| 20.204833
| 21.905001
| 53.144548
| 16.964001
| 19.744667
| 44.929246
| 42.004294
| -8.449695
| -55.070754
| -226,924,500
| 0.084249
| 10
| 17.879105
| 18.4371
| 0.611565
| 19.660231
| 17.213969
| 0.678476
| 18.618086
| 19.975038
| 17.261134
| 19.744667
| 16.964001
| 18.354334
| 18.159334
| 17.912001
| 17.493334
| 18.578001
| 18.825335
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 1
| 0.030158
| 0
| 156,156,000
|
TSLA
| 2019-04-09T00:00:00
| 18.153999
| 18.333332
| 17.974001
| 18.110001
| 88,560,000
| 18.589533
| 18.400267
| 18.483547
| 19.39748
| 20.055707
| 20.894147
| 20.79293
| 18.411122
| 18.421702
| 18.443128
| 18.595147
| 18.687229
| 19.300555
| 19.744821
| 20.028029
| 20.509523
| 18.50263
| 18.399019
| 18.424539
| 18.882778
| 19.376145
| 19.898473
| 20.511329
| 17.994143
| 18.162922
| 18.500791
| 18.609222
| 17.966568
| 17.905375
| 17.968909
| 19.629795
| -0.268452
| -0.324493
| 17.780943
| 26.206096
| 31.732886
| 18.558667
| 18.354334
| 20.163332
| 21.499333
| 49.248861
| 16.964001
| 19.744667
| 42.795448
| 45.62453
| -21.499857
| -57.204552
| -315,484,500
| 0.098894
| 9
| 17.879299
| 18.400267
| 0.604959
| 19.610184
| 17.19035
| 0.662857
| 18.573888
| 19.899601
| 17.248174
| 19.744667
| 16.964001
| 18.354334
| 18.328889
| 17.913778
| 17.614222
| 18.628444
| 19.043555
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 1
| -0.026712
| 88,560,000
| 0
|
TSLA
| 2019-04-10T00:00:00
| 18.403999
| 18.558666
| 18.192667
| 18.449333
| 105,919,500
| 18.597733
| 18.357267
| 18.483067
| 19.368947
| 20.020756
| 20.852367
| 20.77374
| 18.409697
| 18.418484
| 18.437108
| 18.57777
| 18.665442
| 19.265396
| 19.709536
| 19.99587
| 20.488573
| 18.468897
| 18.399375
| 18.41842
| 18.843817
| 19.332679
| 19.849163
| 20.487559
| 18.023676
| 18.053659
| 18.321874
| 18.585649
| 17.976113
| 17.879444
| 17.939737
| 19.550298
| -0.251688
| -0.309932
| 16.875715
| 27.444836
| 30.39938
| 18.558667
| 18.354334
| 19.740666
| 20.736667
| 51.143494
| 16.964001
| 19.744667
| 51.786099
| 46.503598
| 4.076779
| -48.213901
| -209,565,000
| 0.091874
| 10
| 17.879743
| 18.357267
| 0.569881
| 19.497028
| 17.217505
| 0.653666
| 18.557708
| 19.86504
| 17.250375
| 19.744667
| 16.964001
| 18.354334
| 18.153777
| 17.974223
| 17.794446
| 18.333554
| 18.513109
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 0
| 0.024798
| 0
| 105,919,500
|
TSLA
| 2019-04-11T00:00:00
| 17.894667
| 18.033333
| 17.706667
| 17.886667
| 147,538,500
| 18.529733
| 18.285467
| 18.46128
| 19.315147
| 19.975111
| 20.80198
| 20.75221
| 18.306691
| 18.323244
| 18.353656
| 18.51567
| 18.606152
| 19.211642
| 19.661777
| 19.954262
| 20.462763
| 18.341066
| 18.355317
| 18.373159
| 18.786003
| 19.27673
| 19.790595
| 20.458911
| 18.00232
| 17.995573
| 18.125013
| 18.524775
| 17.972965
| 17.845839
| 17.904731
| 19.470405
| -0.276316
| -0.303209
| 16.617317
| 25.459381
| 33.242103
| 18.558667
| 18.354334
| 19.740666
| 20.736667
| 52.226683
| 16.964001
| 19.744667
| 33.469171
| 42.683573
| -37.013958
| -66.530829
| -357,103,500
| 0.118301
| 9
| 17.879761
| 18.285467
| 0.529841
| 19.345149
| 17.225784
| 0.655762
| 18.494561
| 19.806084
| 17.183038
| 19.744667
| 16.964001
| 18.354334
| 18.385111
| 18.211555
| 18.019112
| 18.577555
| 18.75111
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 1
| -0.031285
| 147,538,500
| 0
|
TSLA
| 2019-04-12T00:00:00
| 17.846666
| 18.129999
| 17.788668
| 18.014668
| 101,190,000
| 18.448667
| 18.2597
| 18.41744
| 19.26272
| 19.950498
| 20.748153
| 20.727443
| 18.214686
| 18.236594
| 18.275657
| 18.454851
| 18.54773
| 19.158113
| 19.614011
| 19.912528
| 20.436732
| 18.216873
| 18.313527
| 18.325881
| 18.728415
| 19.220718
| 19.732074
| 20.43
| 17.929471
| 17.922895
| 17.942298
| 18.425301
| 17.959256
| 17.807147
| 17.864234
| 19.389898
| -0.296292
| -0.301825
| 16.231227
| 25.564476
| 32.020991
| 18.558667
| 18.354334
| 19.740666
| 20.736667
| 54.335385
| 17.372667
| 19.744667
| 19.983098
| 35.079456
| -31.556992
| -80.016902
| -458,293,500
| 0.162579
| 8
| 17.879734
| 18.2597
| 0.538385
| 19.33647
| 17.182929
| 0.63219
| 18.432857
| 19.697237
| 17.168476
| 19.744667
| 16.964001
| 18.354334
| 17.878222
| 17.723111
| 17.551556
| 18.049777
| 18.204888
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 1
| -0.079079
| 0
| 101,190,000
|
TSLA
| 2019-04-15T00:00:00
| 17.758667
| 17.925333
| 17.242001
| 17.908667
| 150,579,000
| 18.296667
| 18.249333
| 18.352
| 19.201613
| 19.897422
| 20.689533
| 20.701403
| 18.123482
| 18.149698
| 18.19612
| 18.391562
| 18.487033
| 19.103233
| 19.565186
| 19.869877
| 20.410085
| 18.091418
| 18.265809
| 18.275206
| 18.669433
| 19.163038
| 19.672876
| 20.40046
| 17.794829
| 17.822429
| 17.805339
| 18.294254
| 17.93875
| 17.764831
| 17.818327
| 19.308344
| -0.315585
| -0.304577
| 16.501321
| 23.68843
| 35.541938
| 18.493334
| 18.354334
| 19.740666
| 20.736667
| 49.108175
| 17.242001
| 19.744667
| 20.644637
| 24.698969
| -60.681053
| -79.355363
| -608,872,500
| 0.224939
| 7
| 17.879589
| 18.249333
| 0.546276
| 19.341886
| 17.15678
| 0.634143
| 18.368648
| 19.636933
| 17.100363
| 19.744667
| 16.964001
| 18.354334
| 17.921778
| 17.713556
| 17.580446
| 18.054888
| 18.263109
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 1
| -0.119548
| 0
| 150,579,000
|
TSLA
| 2019-04-16T00:00:00
| 18.224001
| 18.333332
| 17.648001
| 17.716667
| 109,093,500
| 18.2132
| 18.268967
| 18.325333
| 19.148907
| 19.859404
| 20.636127
| 20.67588
| 18.143586
| 18.163207
| 18.20041
| 18.376329
| 18.466799
| 19.068753
| 19.529891
| 19.837285
| 20.388333
| 18.078206
| 18.263397
| 18.26536
| 18.631095
| 19.119001
| 19.624054
| 20.37581
| 17.828023
| 17.846753
| 17.796974
| 18.182121
| 17.925773
| 17.730434
| 17.773904
| 19.227682
| -0.289985
| -0.301659
| 16.119591
| 26.320867
| 32.931734
| 17.993
| 18.354334
| 19.740666
| 20.736667
| 49.055882
| 17.242001
| 19.744667
| 39.238163
| 26.621966
| -18.218433
| -60.761837
| -499,779,000
| 0.271201
| 8
| 17.879888
| 18.268967
| 0.537448
| 19.343862
| 17.194071
| 0.646904
| 18.354872
| 19.648681
| 17.061063
| 19.744667
| 16.964001
| 18.354334
| 17.642
| 17.358667
| 16.958668
| 18.042
| 18.325333
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 0
| -0.053552
| 109,093,500
| 0
|
TSLA
| 2019-04-17T00:00:00
| 18.082001
| 18.319332
| 17.902666
| 18.316668
| 76,897,500
| 18.076
| 18.261067
| 18.278053
| 19.08208
| 19.803724
| 20.585287
| 20.651973
| 18.131269
| 18.148443
| 18.182193
| 18.349572
| 18.4372
| 19.030057
| 19.491789
| 19.802527
| 20.365384
| 18.054352
| 18.245591
| 18.246642
| 18.589255
| 19.072227
| 19.573477
| 20.35
| 17.93086
| 17.911786
| 17.839247
| 18.081191
| 17.91634
| 17.700173
| 17.730587
| 19.14742
| -0.27795
| -0.296917
| 15.765126
| 25.113305
| 31.420875
| 17.993
| 18.354334
| 19.740666
| 20.736667
| 45.150293
| 17.242001
| 19.744667
| 33.564207
| 31.149002
| -15.607823
| -66.435793
| -576,676,500
| 0.242798
| 7
| 17.880012
| 18.261067
| 0.539055
| 19.339176
| 17.182958
| 0.650476
| 18.328884
| 19.629836
| 17.027933
| 19.744667
| 16.964001
| 18.354334
| 18.068445
| 17.803557
| 17.383113
| 18.488888
| 18.753776
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 1
| -0.096857
| 0
| 76,897,500
|
TSLA
| 2019-04-18T00:00:00
| 18.217333
| 18.322666
| 17.983334
| 18.082001
| 88,144,500
| 18.112533
| 18.258533
| 18.23352
| 19.023467
| 19.7508
| 20.542
| 20.63137
| 18.148482
| 18.160968
| 18.187599
| 18.33755
| 18.420287
| 18.998185
| 19.458251
| 19.771137
| 20.34401
| 18.080049
| 18.241425
| 18.241971
| 18.555344
| 19.03048
| 19.526587
| 20.325775
| 18.087504
| 18.030603
| 17.922951
| 18.015563
| 17.915361
| 17.676741
| 17.691696
| 19.06826
| -0.254558
| -0.288445
| 15.430433
| 24.1799
| 30.205481
| 17.993
| 18.354334
| 19.526166
| 20.736667
| 45.713172
| 17.242001
| 19.744667
| 38.971724
| 37.258031
| -6.567771
| -61.028276
| -488,532,000
| 0.242288
| 8
| 17.880248
| 18.258533
| 0.539139
| 19.336812
| 17.180255
| 0.647761
| 18.318261
| 19.613783
| 17.022738
| 19.744667
| 16.964001
| 18.354334
| 18.101333
| 17.883334
| 17.684667
| 18.3
| 18.517999
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 0
| -0.033398
| 88,144,500
| 0
|
TSLA
| 2019-04-22T00:00:00
| 17.516666
| 17.978666
| 17.498667
| 17.933332
| 182,206,500
| 18.031133
| 18.2526
| 18.199707
| 18.963787
| 19.708693
| 20.499947
| 20.615333
| 18.022119
| 18.043822
| 18.084379
| 18.262924
| 18.350778
| 18.940087
| 19.407156
| 19.726494
| 20.315878
| 17.971709
| 18.170771
| 18.186829
| 18.496254
| 18.971687
| 19.466679
| 20.294782
| 17.999148
| 17.973678
| 17.884381
| 17.928555
| 17.902929
| 17.647542
| 17.649626
| 18.987541
| -0.289224
| -0.288601
| 15.745978
| 22.219605
| 33.224113
| 17.900333
| 18.354334
| 19.390666
| 20.736667
| 33.094543
| 17.242001
| 19.744667
| 10.974928
| 27.836953
| -83.133987
| -89.025072
| -670,738,500
| 0.21772
| 7
| 17.879722
| 18.2526
| 0.546955
| 19.34651
| 17.15869
| 0.654618
| 18.241918
| 19.551155
| 16.932681
| 19.744667
| 16.964001
| 18.354334
| 18.174444
| 18.026222
| 17.835112
| 18.365555
| 18.513777
| 19.08843
| 18.682453
| 18.354334
| 18.026215
| 17.559063
| 16.964001
| 19.744667
| 1
| -0.078974
| 0
| 182,206,500
|
TSLA
| 2019-04-23T00:00:00
| 17.593332
| 17.706667
| 17.049999
| 17.343332
| 164,158,500
| 17.969133
| 18.2642
| 18.1848
| 18.90792
| 19.676284
| 20.445213
| 20.600247
| 17.936361
| 17.961915
| 18.008833
| 18.202052
| 18.292512
| 18.887273
| 19.359424
| 19.684253
| 20.288788
| 17.892109
| 18.107984
| 18.140185
| 18.44251
| 18.916019
| 19.409123
| 20.264713
| 17.792708
| 17.838508
| 17.803677
| 17.84157
| 17.88474
| 17.616296
| 17.606282
| 18.90605
| -0.306971
| -0.292275
| 16.551442
| 20.577983
| 35.817417
| 17.804333
| 18.354334
| 19.259833
| 20.736667
| 35.54328
| 17.049999
| 19.744667
| 20.163267
| 23.369973
| -128.826017
| -79.836733
| -506,580,000
| 0.235975
| 8
| 17.87935
| 18.2642
| 0.529231
| 19.322662
| 17.205738
| 0.675047
| 18.180148
| 19.530242
| 16.830054
| 19.744667
| 17.049999
| 18.397333
| 17.664666
| 17.350667
| 17.184667
| 17.830666
| 18.144666
| 19.108725
| 18.715304
| 18.397333
| 18.079362
| 17.626658
| 17.049999
| 19.744667
| 0
| -0.017547
| 164,158,500
| 0
|
TSLA
| 2019-04-24T00:00:00
| 17.243999
| 17.688
| 17.200001
| 17.59
| 160,912,500
| 17.878133
| 18.233833
| 18.161307
| 18.83568
| 19.623813
| 20.388373
| 20.5835
| 17.797889
| 17.831385
| 17.891166
| 18.114957
| 18.211858
| 18.822831
| 19.303755
| 19.635931
| 20.258491
| 17.760266
| 18.010822
| 18.067815
| 18.377259
| 18.852012
| 19.345732
| 20.231317
| 17.48177
| 17.583478
| 17.643346
| 17.724293
| 17.851053
| 17.579736
| 17.558666
| 18.822871
| -0.345245
| -0.302869
| 17.299373
| 19.429172
| 33.81783
| 17.691666
| 18.354334
| 19.1665
| 20.643333
| 27.99681
| 17.049999
| 18.743999
| 11.452197
| 14.196797
| -139.46437
| -88.547803
| -667,492,500
| 0.177363
| 7
| 17.87854
| 18.233833
| 0.57002
| 19.373873
| 17.093793
| 0.660904
| 18.090991
| 19.412799
| 16.769183
| 19.744667
| 17.049999
| 18.397333
| 17.449999
| 17.193332
| 16.793332
| 17.85
| 18.106667
| 19.108725
| 18.715304
| 18.397333
| 18.079362
| 17.626658
| 17.049999
| 19.744667
| 1
| -0.064939
| 0
| 160,912,500
|
TSLA
| 2019-04-25T00:00:00
| 16.508667
| 17.266666
| 16.404667
| 17
| 327,741,000
| 17.6886
| 18.143167
| 18.092053
| 18.750107
| 19.546187
| 20.321547
| 20.559873
| 17.540045
| 17.590891
| 17.678474
| 17.96893
| 18.080843
| 18.732079
| 19.2302
| 19.574005
| 20.221179
| 17.511273
| 17.846521
| 17.940689
| 18.286003
| 18.770034
| 19.268906
| 20.190772
| 17.00232
| 17.165441
| 17.331482
| 17.536802
| 17.782509
| 17.526389
| 17.500168
| 18.735777
| -0.429956
| -0.328286
| 18.804035
| 17.563909
| 39.429057
| 17.368999
| 18.074667
| 19.038499
| 20.515333
| 33.836044
| 16.404667
| 18.743999
| 4.445716
| 12.020393
| -212.481105
| -95.554284
| -995,233,500
| 0.042187
| 6
| 17.874996
| 18.143167
| 0.687388
| 19.517943
| 16.76839
| 0.573809
| 17.940294
| 19.087911
| 16.792676
| 19.744667
| 16.404667
| 18.074667
| 17.377333
| 17.066667
| 16.889334
| 17.554666
| 17.865332
| 18.956427
| 18.468787
| 18.074667
| 17.680547
| 17.119427
| 16.404667
| 19.744667
| 1
| -0.105134
| 0
| 327,741,000
|
TSLA
| 2019-04-26T00:00:00
| 15.676
| 16.445333
| 15.408667
| 16.433332
| 335,410,500
| 17.466733
| 17.998233
| 17.988373
| 18.652733
| 19.457111
| 20.25086
| 20.530763
| 17.167236
| 17.242729
| 17.370401
| 17.760482
| 17.895855
| 18.612233
| 19.136669
| 19.496817
| 20.175954
| 17.145345
| 17.611552
| 17.754839
| 18.16545
| 18.668187
| 19.176915
| 20.142176
| 16.312758
| 16.525969
| 16.802581
| 17.243791
| 17.661378
| 17.444513
| 17.424292
| 18.64194
| -0.557849
| -0.374199
| 20.964108
| 15.516727
| 45.386987
| 16.870999
| 17.576667
| 19.038499
| 20.515333
| 20.564731
| 15.408667
| 18.743999
| 8.015183
| 7.971032
| -262.135132
| -91.984817
| -1,330,644,000
| -0.023496
| 5
| 17.869189
| 17.998233
| 0.872328
| 19.742889
| 16.253578
| 0.604809
| 17.724647
| 18.934264
| 16.515029
| 19.744667
| 15.408667
| 17.576667
| 16.726667
| 16.186667
| 15.864667
| 17.048667
| 17.588666
| 18.721371
| 18.088315
| 17.576667
| 17.065019
| 16.336571
| 15.408667
| 19.744667
| 1
| -0.138975
| 0
| 335,410,500
|
TSLA
| 2019-04-29T00:00:00
| 16.098
| 16.265333
| 15.478
| 15.724
| 250,717,500
| 17.291867
| 17.870267
| 17.92688
| 18.569667
| 19.370836
| 20.178187
| 20.504933
| 16.953388
| 17.034596
| 17.174647
| 17.609347
| 17.757558
| 18.513636
| 19.056704
| 19.429514
| 20.135377
| 16.896485
| 17.430578
| 17.609426
| 18.065264
| 18.57979
| 19.09468
| 20.098069
| 15.796958
| 16.021519
| 16.311861
| 16.92633
| 17.512422
| 17.346123
| 17.338344
| 18.543876
| -0.618029
| -0.422965
| 22.96989
| 14.237576
| 41.645424
| 16.870999
| 17.576667
| 19.038499
| 20.515333
| 28.029344
| 15.408667
| 18.558666
| 21.883589
| 11.448163
| -200.031393
| -78.116411
| -1,079,926,500
| -0.003134
| 6
| 17.865699
| 17.870267
| 0.954411
| 19.779089
| 15.961444
| 0.609999
| 17.569728
| 18.789726
| 16.349729
| 19.744667
| 15.408667
| 17.576667
| 15.843333
| 15.241333
| 14.806666
| 16.278
| 16.88
| 18.721371
| 18.088315
| 17.576667
| 17.065019
| 16.336571
| 15.408667
| 19.744667
| 0
| -0.067215
| 250,717,500
| 0
|
TSLA
| 2019-04-30T00:00:00
| 15.912667
| 16.280666
| 15.8
| 16.137333
| 141,969,000
| 17.107267
| 17.701967
| 17.868933
| 18.477413
| 19.276364
| 20.09832
| 20.478927
| 16.745244
| 16.830609
| 16.980496
| 17.455104
| 17.615644
| 18.411637
| 18.973966
| 19.359873
| 20.09336
| 16.645721
| 17.24414
| 17.454486
| 17.961068
| 18.488785
| 19.010215
| 20.052375
| 15.516227
| 15.680457
| 15.913629
| 16.598616
| 17.338847
| 17.232349
| 17.24239
| 18.441549
| -0.67292
| -0.472956
| 24.799566
| 13.669592
| 39.504329
| 16.865666
| 17.576667
| 19.038499
| 20.515333
| 27.314433
| 15.408667
| 18.558666
| 16.000023
| 15.299598
| -164.799172
| -83.999977
| -1,221,895,500
| -0.061942
| 5
| 17.863523
| 17.701967
| 0.989131
| 19.680229
| 15.723704
| 0.618666
| 17.411913
| 18.649245
| 16.17458
| 19.744667
| 15.408667
| 17.576667
| 15.947111
| 15.628888
| 15.159777
| 16.416222
| 16.734444
| 18.721371
| 18.088315
| 17.576667
| 17.065019
| 16.336571
| 15.408667
| 19.744667
| 1
| -0.105524
| 0
| 141,969,000
|
TSLA
| 2019-05-01T00:00:00
| 15.600667
| 16
| 15.433333
| 15.923333
| 160,566,000
| 16.844933
| 17.529067
| 17.778907
| 18.381907
| 19.175698
| 20.014527
| 20.45064
| 16.516329
| 16.606983
| 16.768215
| 17.286518
| 17.460646
| 18.301403
| 18.885195
| 19.285434
| 20.048657
| 16.371794
| 17.044016
| 17.280004
| 17.848255
| 18.392056
| 18.921152
| 20.003835
| 15.395185
| 15.465375
| 15.599613
| 16.265969
| 17.14126
| 17.102242
| 17.135316
| 18.334494
| -0.733146
| -0.524994
| 26.768789
| 12.832001
| 41.048531
| 16.865666
| 17.576667
| 18.7385
| 20.215334
| 21.977863
| 15.408667
| 18.333332
| 6.564867
| 14.816159
| -164.279969
| -93.435133
| -1,382,461,500
| -0.073009
| 4
| 17.860675
| 17.529067
| 1.040399
| 19.609864
| 15.448269
| 0.630238
| 17.239413
| 18.499888
| 15.978938
| 19.744667
| 15.408667
| 17.576667
| 15.997778
| 15.71489
| 15.517112
| 16.195556
| 16.478444
| 18.721371
| 18.088315
| 17.576667
| 17.065019
| 16.336571
| 15.408667
| 19.744667
| 1
| -0.13775
| 0
| 160,566,000
|
TSLA
| 2019-05-02T00:00:00
| 16.273333
| 16.475332
| 15.848
| 16.368
| 272,389,500
| 16.664066
| 17.370033
| 17.69696
| 18.30396
| 19.095431
| 19.93522
| 20.42864
| 16.46773
| 16.54632
| 16.692079
| 17.194411
| 17.369314
| 18.22187
| 18.816462
| 19.225788
| 20.011091
| 16.267866
| 16.924422
| 17.164191
| 17.765565
| 18.315678
| 18.847069
| 19.96227
| 15.573568
| 15.523404
| 15.482558
| 16.007585
| 16.948068
| 16.973564
| 17.02733
| 18.226294
| -0.718317
| -0.563659
| 27.583449
| 16.669339
| 37.25408
| 16.693666
| 17.576667
| 18.7385
| 20.215334
| 34.305607
| 15.408667
| 18.333332
| 29.564612
| 17.3765
| -102.070738
| -70.435388
| -1,110,072,000
| -0.043752
| 5
| 17.857292
| 17.370033
| 0.971484
| 19.313
| 15.427066
| 0.642904
| 17.147405
| 18.433214
| 15.861597
| 18.743999
| 15.408667
| 17.076333
| 15.678
| 15.356
| 15.111334
| 15.922667
| 16.244667
| 17.956861
| 17.469902
| 17.076333
| 16.682764
| 16.122428
| 15.408667
| 18.743999
| 0
| -0.064615
| 0
| 272,389,500
|
TSLA
| 2019-05-03T00:00:00
| 17.002001
| 17.107332
| 16.232668
| 16.257334
| 355,602,000
| 16.542533
| 17.327533
| 17.634053
| 18.255693
| 19.015964
| 19.866593
| 20.406087
| 16.574584
| 16.629171
| 16.739759
| 17.176919
| 17.341059
| 18.174032
| 18.768713
| 19.181753
| 19.98115
| 16.329309
| 16.889371
| 17.110732
| 17.714508
| 18.260588
| 18.788986
| 19.928174
| 16.070521
| 15.929721
| 15.662261
| 15.877371
| 16.786449
| 16.861926
| 16.928083
| 18.120393
| -0.640385
| -0.579004
| 27.178332
| 21.701957
| 33.881246
| 16.557667
| 17.576667
| 18.544
| 20.215334
| 42.775693
| 15.408667
| 18.333332
| 54.479195
| 30.202891
| -47.790597
| -45.520805
| -754,470,000
| -0.003566
| 6
| 17.85492
| 17.327533
| 0.967875
| 19.263283
| 15.391783
| 0.680999
| 17.133557
| 18.495556
| 15.771559
| 18.743999
| 15.408667
| 17.076333
| 16.198888
| 15.922444
| 15.571555
| 16.549777
| 16.826221
| 17.956861
| 17.469902
| 17.076333
| 16.682764
| 16.122428
| 15.408667
| 18.743999
| 0
| -0.001761
| 355,602,000
| 0
|
TSLA
| 2019-05-06T00:00:00
| 17.022667
| 17.223333
| 16.566668
| 16.667999
| 162,508,500
| 16.493133
| 17.262133
| 17.568667
| 18.2032
| 18.935333
| 19.793387
| 20.38325
| 16.6642
| 16.700715
| 16.783284
| 17.162896
| 17.316567
| 18.128881
| 18.722764
| 19.138998
| 19.951712
| 16.416606
| 16.860337
| 17.063703
| 17.666154
| 18.208133
| 18.73267
| 19.894508
| 16.65741
| 16.441787
| 16.025181
| 15.84943
| 16.658096
| 16.768368
| 16.838657
| 18.017148
| -0.570381
| -0.577279
| 26.604176
| 21.42662
| 31.570311
| 16.548333
| 17.576667
| 18.4875
| 20.215334
| 43.631745
| 15.408667
| 18.333332
| 55.18581
| 46.409872
| -28.576689
| -44.81419
| -591,961,500
| -0.0284
| 7
| 17.853866
| 17.262133
| 0.940324
| 19.142782
| 15.381485
| 0.679095
| 17.122996
| 18.481185
| 15.764807
| 18.743999
| 15.408667
| 17.076333
| 16.780667
| 16.454002
| 15.906003
| 17.328666
| 17.655331
| 17.956861
| 17.469902
| 17.076333
| 16.682764
| 16.122428
| 15.408667
| 18.743999
| 0
| 0.051988
| 162,508,500
| 0
|
TSLA
| 2019-05-07T00:00:00
| 16.470667
| 17.147333
| 16.34
| 17.120001
| 151,971,000
| 16.380867
| 17.175
| 17.456347
| 18.134253
| 18.846222
| 19.713587
| 20.35886
| 16.625494
| 16.658888
| 16.735189
| 17.099966
| 17.251498
| 18.063853
| 18.663498
| 19.08616
| 19.917075
| 16.412521
| 16.784959
| 16.979241
| 17.598212
| 18.143273
| 18.666874
| 19.855577
| 16.947168
| 16.749571
| 16.328316
| 15.860474
| 16.545003
| 16.683471
| 16.753327
| 17.914639
| -0.553068
| -0.572437
| 26.334735
| 19.651915
| 31.280893
| 16.337667
| 17.576667
| 18.4875
| 20.215334
| 35.053406
| 15.408667
| 18.322666
| 36.444764
| 48.703257
| -44.962757
| -63.555236
| -743,932,500
| -0.036082
| 6
| 17.85223
| 17.175
| 0.928206
| 19.031413
| 15.318587
| 0.687809
| 17.06087
| 18.436488
| 15.685252
| 18.558666
| 15.408667
| 16.983666
| 16.937556
| 16.651779
| 16.28089
| 17.308444
| 17.594222
| 17.815266
| 17.355366
| 16.983666
| 16.611966
| 16.082767
| 15.408667
| 18.558666
| 1
| -0.002317
| 0
| 151,971,000
|
TSLA
| 2019-05-08T00:00:00
| 16.322666
| 16.706667
| 16.280001
| 16.462667
| 92,646,000
| 16.288733
| 17.083433
| 17.346907
| 18.06356
| 18.795182
| 19.632413
| 20.335947
| 16.564928
| 16.597757
| 16.671724
| 17.029302
| 17.180049
| 17.995571
| 18.601897
| 19.031438
| 19.88131
| 16.401939
| 16.703784
| 16.892035
| 17.527169
| 18.076864
| 18.599727
| 19.815415
| 16.878333
| 16.809289
| 16.488349
| 15.890751
| 16.441209
| 16.604875
| 16.671579
| 17.812855
| -0.545008
| -0.566951
| 26.155358
| 18.767222
| 30.505748
| 16.316
| 17.576667
| 18.635334
| 20.215334
| 35.017581
| 15.408667
| 18.322666
| 31.36581
| 40.998795
| -54.604364
| -68.63419
| -836,578,500
| -0.057035
| 5
| 17.851128
| 17.083433
| 0.916806
| 18.917045
| 15.249822
| 0.688523
| 16.990565
| 18.367611
| 15.613518
| 18.558666
| 15.408667
| 16.983666
| 16.652667
| 16.158
| 15.845334
| 16.965333
| 17.46
| 17.815266
| 17.355366
| 16.983666
| 16.611966
| 16.082767
| 15.408667
| 18.558666
| 1
| -0.048736
| 0
| 92,646,000
|
TSLA
| 2019-05-09T00:00:00
| 16.132
| 16.245333
| 15.796
| 16.133333
| 100,671,000
| 16.251067
| 16.969833
| 17.214027
| 17.966547
| 18.744569
| 19.54254
| 20.31554
| 16.478343
| 16.513074
| 16.588689
| 16.947729
| 17.09943
| 17.92249
| 18.5369
| 18.974023
| 19.844003
| 16.373442
| 16.613171
| 16.79858
| 17.451422
| 18.00678
| 18.530412
| 19.773585
| 16.557657
| 16.644101
| 16.513429
| 15.910739
| 16.34165
| 16.527654
| 16.592237
| 17.711622
| -0.547692
| -0.563099
| 26.535131
| 17.707534
| 33.972306
| 16.328333
| 17.576667
| 18.639333
| 20.198667
| 32.407196
| 15.408667
| 17.978666
| 28.14527
| 31.985281
| -72.453418
| -71.85473
| -937,249,500
| -0.04764
| 4
| 17.849783
| 16.969833
| 0.884764
| 18.739362
| 15.200305
| 0.701904
| 16.908796
| 18.312605
| 15.504988
| 18.333332
| 15.408667
| 16.870999
| 16.436445
| 16.166222
| 16.009778
| 16.592889
| 16.863111
| 17.643111
| 17.21611
| 16.870999
| 16.525889
| 16.034545
| 15.408667
| 18.333332
| 1
| -0.08818
| 0
| 100,671,000
|
TSLA
| 2019-05-10T00:00:00
| 15.968
| 16.132668
| 15.734667
| 15.983333
| 105,124,500
| 16.280267
| 16.8735
| 17.138667
| 17.8594
| 18.70184
| 19.458413
| 20.296237
| 16.376274
| 16.41397
| 16.493199
| 16.858663
| 17.012397
| 17.845843
| 18.469298
| 18.914498
| 19.805436
| 16.321976
| 16.517759
| 16.702732
| 17.373047
| 17.933713
| 18.459629
| 19.730326
| 16.190383
| 16.348904
| 16.435153
| 15.909829
| 16.242408
| 16.448597
| 16.514187
| 17.610996
| -0.556636
| -0.561807
| 26.953942
| 16.929574
| 33.156802
| 16.328333
| 17.076333
| 18.7515
| 19.386333
| 35.633889
| 15.408667
| 17.706667
| 24.340023
| 27.950368
| -71.405816
| -75.659977
| -1,042,374,000
| -0.049406
| 3
| 17.848247
| 16.8735
| 0.883656
| 18.640811
| 15.106189
| 0.679
| 16.819197
| 18.177196
| 15.461198
| 18.333332
| 15.408667
| 16.870999
| 16.057777
| 15.870222
| 15.608444
| 16.319555
| 16.507111
| 17.643111
| 17.21611
| 16.870999
| 16.525889
| 16.034545
| 15.408667
| 18.333332
| 1
| -0.121465
| 0
| 105,124,500
|
TSLA
| 2019-05-13T00:00:00
| 15.134
| 15.498
| 14.966667
| 15.467333
| 162,522,000
| 16.183867
| 16.737867
| 17.0108
| 17.769027
| 18.644507
| 19.377473
| 20.268993
| 16.127819
| 16.181248
| 16.284091
| 16.701876
| 16.867905
| 17.739496
| 18.381527
| 18.839636
| 19.758954
| 16.113564
| 16.352092
| 16.548527
| 17.266169
| 17.839822
| 18.373997
| 19.67896
| 15.684109
| 15.866364
| 16.134477
| 15.839802
| 16.117045
| 16.352768
| 16.428614
| 17.50819
| -0.62383
| -0.574211
| 28.087311
| 15.128713
| 37.788409
| 16.095
| 16.855333
| 18.7515
| 19.29
| 29.99675
| 14.966667
| 17.688
| 6.148923
| 19.544739
| -110.185872
| -93.851077
| -1,204,896,000
| -0.046682
| 2
| 17.844827
| 16.737867
| 0.933217
| 18.6043
| 14.871433
| 0.703619
| 16.658702
| 18.065939
| 15.251465
| 18.333332
| 14.966667
| 16.65
| 15.945112
| 15.757556
| 15.547111
| 16.155556
| 16.343112
| 17.538799
| 17.047266
| 16.65
| 16.252733
| 15.687133
| 14.966667
| 18.333332
| 1
| -0.149315
| 0
| 162,522,000
|
TSLA
| 2019-05-14T00:00:00
| 15.487333
| 15.633333
| 15.2
| 15.286667
| 108,786,000
| 16.141333
| 16.6243
| 16.90176
| 17.698293
| 18.586969
| 19.30766
| 20.244213
| 15.999722
| 16.055082
| 16.161513
| 16.591463
| 16.761707
| 17.651176
| 18.305364
| 18.773254
| 19.716451
| 15.986921
| 16.232994
| 16.431337
| 17.176691
| 17.756738
| 18.296964
| 19.631382
| 15.325686
| 15.488311
| 15.79602
| 15.756386
| 15.981598
| 16.247922
| 16.340464
| 17.405325
| -0.641179
| -0.587605
| 28.849732
| 15.775773
| 35.746375
| 16.095
| 16.855333
| 18.639167
| 19.29
| 35.721256
| 14.966667
| 17.266666
| 22.637665
| 17.70887
| -82.41478
| -77.362335
| -1,096,110,000
| -0.059103
| 3
| 17.84284
| 16.6243
| 0.940628
| 18.505556
| 14.743044
| 0.704428
| 16.547143
| 17.955999
| 15.138287
| 18.333332
| 14.966667
| 16.65
| 15.199556
| 14.901111
| 14.668223
| 15.432444
| 15.730889
| 17.538799
| 17.047266
| 16.65
| 16.252733
| 15.687133
| 14.966667
| 18.333332
| 0
| -0.072381
| 108,786,000
| 0
|
TSLA
| 2019-05-15T00:00:00
| 15.463333
| 15.496
| 15.016667
| 15.288
| 109,440,000
| 16.1276
| 16.486267
| 16.794133
| 17.63884
| 18.529698
| 19.240313
| 20.22247
| 15.892444
| 15.947491
| 16.054101
| 16.488905
| 16.661832
| 17.565378
| 18.230573
| 18.707711
| 19.674131
| 15.863648
| 16.122425
| 16.320689
| 17.089045
| 17.674538
| 18.220839
| 19.583811
| 15.147622
| 15.257801
| 15.503599
| 15.662487
| 15.842058
| 16.135672
| 16.249839
| 17.302764
| -0.64938
| -0.59996
| 29.731872
| 14.941097
| 35.878702
| 16.095
| 16.762667
| 18.503667
| 19.29
| 40.392153
| 14.966667
| 17.223333
| 22.008836
| 16.931808
| -76.830407
| -77.991164
| -1,205,550,000
| -0.053332
| 2
| 17.840824
| 16.486267
| 0.894973
| 18.276213
| 14.69632
| 0.677095
| 16.443923
| 17.798113
| 15.089733
| 18.322666
| 14.966667
| 16.644667
| 15.440222
| 15.247111
| 15.006889
| 15.680444
| 15.873556
| 17.53065
| 17.040675
| 16.644667
| 16.248659
| 15.684851
| 14.966667
| 18.322666
| 1
| -0.10624
| 109,440,000
| 0
|
TSLA
| 2019-05-16T00:00:00
| 15.222
| 15.4
| 15.1
| 15.299333
| 112,249,500
| 16.022467
| 16.343267
| 16.666853
| 17.57496
| 18.468249
| 19.18228
| 20.201857
| 15.758355
| 15.815584
| 15.926085
| 16.373732
| 16.551076
| 17.473481
| 18.1514
| 18.638687
| 19.629831
| 15.698994
| 16.002019
| 16.199756
| 16.994267
| 17.587493
| 18.141269
| 19.534055
| 15.082079
| 15.129674
| 15.276452
| 15.548876
| 15.698207
| 16.015098
| 16.154091
| 17.199802
| -0.667656
| -0.613499
| 30.551003
| 14.322513
| 34.39327
| 16.095
| 16.762667
| 18.456501
| 19.29
| 45.318305
| 14.966667
| 17.223333
| 11.314609
| 18.653703
| -69.605371
| -88.685391
| -1,317,799,500
| -0.055691
| 1
| 17.83855
| 16.343267
| 0.854141
| 18.051549
| 14.634984
| 0.624476
| 16.327549
| 17.576501
| 15.078598
| 18.322666
| 14.966667
| 16.644667
| 15.325334
| 15.154667
| 14.846001
| 15.634
| 15.804667
| 17.53065
| 17.040675
| 16.644667
| 16.248659
| 15.684851
| 14.966667
| 18.322666
| 1
| -0.134659
| 0
| 112,249,500
|
TSLA
| 2019-05-17T00:00:00
| 14.068667
| 14.816
| 13.928
| 14.797333
| 266,800,500
| 15.729133
| 16.135833
| 16.513813
| 17.487547
| 18.381369
| 19.109787
| 20.17282
| 15.420418
| 15.497962
| 15.640329
| 16.164181
| 16.360121
| 17.339959
| 18.04396
| 18.548192
| 19.574496
| 15.343758
| 15.785391
| 15.999895
| 16.856766
| 17.471714
| 18.040009
| 19.473028
| 14.740694
| 14.790041
| 14.898384
| 15.337874
| 15.52291
| 15.86977
| 16.041967
| 17.091909
| -0.76637
| -0.644073
| 32.268951
| 12.359858
| 42.091587
| 15.537667
| 16.130666
| 18.456501
| 19.29
| 31.816017
| 13.928
| 17.223333
| 4.268672
| 12.530706
| -108.66307
| -95.731328
| -1,584,600,000
| -0.110934
| 0
| 17.830787
| 16.135833
| 0.878477
| 17.892786
| 14.37888
| 0.660666
| 16.112418
| 17.43375
| 14.791085
| 17.978666
| 13.928
| 15.953333
| 15.240667
| 15.081334
| 14.940667
| 15.381333
| 15.540666
| 17.022709
| 16.431312
| 15.953333
| 15.475355
| 14.794843
| 13.928
| 17.978666
| 1
| -0.158283
| 0
| 266,800,500
|
TSLA
| 2019-05-20T00:00:00
| 13.690667
| 13.733333
| 13.016667
| 13.52
| 307,893,000
| 15.395933
| 15.944533
| 16.347573
| 17.382507
| 18.291004
| 19.049767
| 20.140993
| 15.074468
| 15.169363
| 15.340381
| 15.939316
| 16.154779
| 17.19685
| 17.9294
| 18.452003
| 19.515951
| 14.973127
| 15.552518
| 15.78273
| 16.707868
| 17.348275
| 17.9327
| 19.408529
| 14.160657
| 14.305582
| 14.411334
| 15.034481
| 15.316036
| 15.699065
| 15.912783
| 16.978136
| -0.86513
| -0.688285
| 34.383926
| 11.035833
| 46.862526
| 14.861667
| 15.675
| 18.456501
| 19.29
| 30.754128
| 13.016667
| 17.223333
| 16.022184
| 10.535155
| -131.255041
| -83.977816
| -1,892,493,000
| 0.006913
| -1
| 17.820972
| 15.944533
| 0.973408
| 17.891348
| 13.997718
| 0.701476
| 15.881775
| 17.284726
| 14.478823
| 17.706667
| 13.016667
| 15.361667
| 14.270889
| 13.725779
| 13.38289
| 14.613778
| 15.158889
| 16.599827
| 15.915087
| 15.361667
| 14.808247
| 14.020327
| 13.016667
| 17.706667
| 1
| -0.177691
| 307,893,000
| 0
|
TSLA
| 2019-05-21T00:00:00
| 13.672
| 13.826667
| 13.069333
| 13.184
| 270,058,500
| 15.116067
| 15.748467
| 16.184107
| 17.268053
| 18.195778
| 18.969093
| 20.09284
| 14.793974
| 14.897115
| 15.083707
| 15.733196
| 15.963796
| 17.05862
| 17.817363
| 18.35735
| 19.457802
| 14.659685
| 15.336086
| 15.576917
| 16.562358
| 17.226722
| 17.826209
| 19.344161
| 13.600279
| 13.811912
| 13.942158
| 14.672925
| 15.088637
| 15.509606
| 15.77035
| 16.858941
| -0.934137
| -0.737455
| 36.146979
| 11.134615
| 43.269039
| 14.631
| 15.675
| 18.456501
| 19.29
| 32.400533
| 13.016667
| 17.223333
| 15.578431
| 11.956429
| -112.04537
| -84.421569
| -2,162,551,500
| 0.019938
| -2
| 17.812362
| 15.748467
| 1.017736
| 17.783939
| 13.712994
| 0.715095
| 15.67132
| 17.10151
| 14.24113
| 17.688
| 13.016667
| 15.352334
| 13.480222
| 13.227112
| 12.763557
| 13.943777
| 14.196888
| 16.585565
| 15.903551
| 15.352334
| 14.801116
| 14.016332
| 13.016667
| 17.688
| 1
| -0.193396
| 270,058,500
| 0
|
TSLA
| 2019-05-22T00:00:00
| 12.848667
| 13.596
| 12.785333
| 13.273333
| 280,278,000
| 14.768667
| 15.5287
| 15.969093
| 17.147213
| 18.088969
| 18.886827
| 20.041027
| 14.404913
| 14.52467
| 14.739855
| 15.470966
| 15.724171
| 16.893524
| 17.686608
| 18.248267
| 19.392039
| 14.247431
| 15.059914
| 15.320345
| 16.389049
| 17.086009
| 17.705013
| 19.27208
| 13.024805
| 13.257936
| 13.444157
| 14.235851
| 14.827742
| 15.293494
| 15.609314
| 16.73161
| -1.043235
| -0.798611
| 37.941564
| 10.152997
| 42.278223
| 14.459
| 15.559332
| 18.423834
| 19.29
| 19.58557
| 12.785333
| 17.223333
| 1.427095
| 11.009237
| -116.455294
| -98.572905
| -2,442,829,500
| -0.00631
| -3
| 17.801695
| 15.5287
| 1.144465
| 17.817631
| 13.239769
| 0.715952
| 15.402496
| 16.8344
| 13.970592
| 17.266666
| 12.785333
| 15.026
| 13.522667
| 13.218666
| 12.765333
| 13.976
| 14.28
| 16.209072
| 15.554797
| 15.026
| 14.497202
| 13.744338
| 12.785333
| 17.266666
| 1
| -0.205857
| 0
| 280,278,000
|
TSLA
| 2019-05-23T00:00:00
| 13.032667
| 13.298
| 12.414667
| 12.956
| 398,206,500
| 14.458734
| 15.3549
| 15.76712
| 17.022587
| 17.977093
| 18.794573
| 19.992193
| 14.130464
| 14.253397
| 14.47721
| 15.249303
| 15.517132
| 16.742118
| 17.564136
| 18.144988
| 19.328762
| 13.931794
| 14.822197
| 15.094466
| 16.227694
| 16.952948
| 17.589089
| 19.202345
| 12.68823
| 12.84242
| 13.017512
| 13.796489
| 14.550648
| 15.062239
| 15.435799
| 16.597845
| -1.102145
| -0.859318
| 39.802635
| 9.27567
| 42.25091
| 14.024
| 15.368667
| 18.173667
| 19.29
| 10.972725
| 12.414667
| 17.223333
| 12.851797
| 9.952441
| -111.013814
| -87.148203
| -2,044,623,000
| 0.092123
| -2
| 17.787178
| 15.3549
| 1.247143
| 17.849186
| 12.860614
| 0.716571
| 15.176798
| 16.609941
| 13.743655
| 17.223333
| 12.414667
| 14.819
| 13.076667
| 12.557333
| 12.265999
| 13.368
| 13.887334
| 16.088488
| 15.386423
| 14.819
| 14.251578
| 13.443722
| 12.414667
| 17.223333
| 0
| -0.115481
| 398,206,500
| 0
|
TSLA
| 2019-05-24T00:00:00
| 12.708667
| 13.332
| 12.583333
| 13.322
| 212,049,000
| 14.1328
| 15.206533
| 15.546773
| 16.890147
| 17.864569
| 18.699793
| 19.929213
| 13.846104
| 13.972537
| 14.205127
| 15.018336
| 15.301096
| 16.583943
| 17.43636
| 18.037338
| 19.26289
| 13.6136
| 14.570175
| 14.8592
| 16.058521
| 16.814305
| 17.468576
| 19.129872
| 12.463702
| 12.556357
| 12.640217
| 13.370994
| 14.259813
| 14.816191
| 15.250062
| 16.457549
| -1.161585
| -0.919771
| 41.449907
| 8.929567
| 39.162162
| 14.024
| 15.368667
| 18.173667
| 19.29
| 9.971547
| 12.414667
| 17.147333
| 6.212136
| 6.830343
| -105.449905
| -93.787864
| -2,256,672,000
| 0.100261
| -3
| 17.778959
| 15.206533
| 1.376707
| 17.959948
| 12.453119
| 0.723143
| 14.941738
| 16.388024
| 13.495452
| 17.223333
| 12.414667
| 14.819
| 12.915112
| 12.532223
| 12.031778
| 13.415556
| 13.798445
| 16.088488
| 15.386423
| 14.819
| 14.251578
| 13.443722
| 12.414667
| 17.223333
| 1
| -0.137633
| 0
| 212,049,000
|
TSLA
| 2019-05-28T00:00:00
| 12.58
| 13
| 12.523333
| 12.746667
| 154,693,500
| 13.8774
| 15.030633
| 15.349307
| 16.774507
| 17.75896
| 18.618847
| 19.868667
| 13.592883
| 13.719348
| 13.955107
| 14.796669
| 15.091781
| 16.426926
| 17.308561
| 17.929272
| 19.196394
| 13.331273
| 14.320029
| 14.630987
| 15.889495
| 16.675238
| 17.347392
| 19.056745
| 12.339699
| 12.388739
| 12.356431
| 12.974505
| 13.964715
| 14.560466
| 15.054677
| 16.311482
| -1.205181
| -0.976853
| 43.013867
| 8.503334
| 37.893679
| 13.955334
| 15.196667
| 18.173667
| 19.29
| 10.821699
| 12.414667
| 16.706667
| 3.852116
| 7.638683
| -104.464657
| -96.147884
| -2,411,365,500
| 0.03597
| -4
| 17.772829
| 15.030633
| 1.477841
| 17.986316
| 12.074951
| 0.699524
| 14.71681
| 16.115858
| 13.317763
| 17.223333
| 12.414667
| 14.819
| 12.874667
| 12.417333
| 12.126
| 13.166
| 13.623333
| 16.088488
| 15.386423
| 14.819
| 14.251578
| 13.443722
| 12.414667
| 17.223333
| 1
| -0.155885
| 0
| 154,693,500
|
TSLA
| 2019-05-29T00:00:00
| 12.657333
| 12.826
| 12.336
| 12.473333
| 179,529,000
| 13.5944
| 14.867867
| 15.151867
| 16.668333
| 17.655902
| 18.54518
| 19.81447
| 13.405773
| 13.526255
| 13.75545
| 14.602184
| 14.904516
| 16.279099
| 17.18616
| 17.824877
| 19.131329
| 13.109443
| 14.094
| 14.423912
| 15.728038
| 16.540984
| 17.229342
| 18.984991
| 12.328822
| 12.323669
| 12.201939
| 12.631018
| 13.679042
| 14.304151
| 14.853438
| 16.161029
| -1.219434
| -1.025369
| 44.575359
| 8.07655
| 37.910612
| 13.868
| 15.021334
| 18.127334
| 19.29
| 12.557892
| 12.336
| 16.245333
| 8.219637
| 6.09463
| -99.276393
| -91.780363
| -2,231,836,500
| 0.068765
| -3
| 17.765838
| 14.867867
| 1.552943
| 17.973752
| 11.761981
| 0.704048
| 14.52067
| 15.928765
| 13.112574
| 17.223333
| 12.336
| 14.779667
| 12.701111
| 12.402222
| 12.224443
| 12.878889
| 13.177778
| 16.069923
| 15.356372
| 14.779667
| 14.202962
| 13.38189
| 12.336
| 17.223333
| 0
| -0.07071
| 179,529,000
| 0
|
TSLA
| 2019-05-30T00:00:00
| 12.548
| 12.817333
| 12.468
| 12.583333
| 118,897,500
| 13.302867
| 14.715233
| 14.964027
| 16.562667
| 17.545129
| 18.458867
| 19.758713
| 13.234219
| 13.34839
| 13.569688
| 14.41544
| 14.723245
| 16.132781
| 17.064104
| 17.720384
| 19.065823
| 12.919188
| 13.87306
| 14.223615
| 15.566456
| 16.406566
| 17.110586
| 18.912688
| 12.350716
| 12.330343
| 12.138443
| 12.34513
| 13.405875
| 14.050979
| 14.648302
| 16.006741
| -1.225427
| -1.065381
| 46.025316
| 7.776874
| 36.50396
| 13.576
| 15.012
| 18.079333
| 19.148666
| 12.770088
| 12.336
| 16.132668
| 5.583842
| 5.885198
| -91.598392
| -94.416158
| -2,350,734,000
| 0.069826
| -4
| 17.761119
| 14.715233
| 1.625453
| 17.966139
| 11.464328
| 0.691381
| 14.332797
| 15.715558
| 12.950035
| 17.223333
| 12.336
| 14.779667
| 12.606445
| 12.386889
| 12.116445
| 12.876889
| 13.096444
| 16.069923
| 15.356372
| 14.779667
| 14.202962
| 13.38189
| 12.336
| 17.223333
| 1
| -0.097533
| 0
| 118,897,500
|
TSLA
| 2019-05-31T00:00:00
| 12.344
| 12.661333
| 12.273333
| 12.34
| 156,100,500
| 13.015067
| 14.518767
| 14.79744
| 16.444747
| 17.432551
| 18.359
| 19.70163
| 13.056175
| 13.165774
| 13.381121
| 14.227127
| 14.540226
| 15.984202
| 16.93989
| 17.613921
| 18.998939
| 12.744849
| 13.647229
| 14.022074
| 15.401018
| 16.269694
| 16.989499
| 18.838909
| 12.333635
| 12.314569
| 12.099896
| 12.097436
| 13.143898
| 13.800847
| 14.440202
| 15.848845
| -1.23243
| -1.098791
| 47.49183
| 7.446391
| 37.084795
| 13.05
| 14.77
| 18.023
| 19.148666
| 12.664838
| 12.273333
| 15.633333
| 2.103192
| 5.302224
| -88.754439
| -97.896808
| -2,506,834,500
| 0.020407
| -5
| 17.754695
| 14.518767
| 1.66422
| 17.847207
| 11.190327
| 0.690667
| 14.143387
| 15.524721
| 12.762054
| 17.223333
| 12.273333
| 14.748333
| 12.611111
| 12.404889
| 12.261779
| 12.754222
| 12.960444
| 16.055133
| 15.332433
| 14.748333
| 14.164233
| 13.332633
| 12.273333
| 17.223333
| 1
| -0.119978
| 156,100,500
| 0
|
TSLA
| 2019-06-03T00:00:00
| 11.931333
| 12.445333
| 11.799333
| 12.367333
| 195,966,000
| 12.801333
| 14.265233
| 14.647653
| 16.318013
| 17.317707
| 18.254747
| 19.645407
| 12.831207
| 12.94133
| 13.158076
| 14.018419
| 14.339542
| 15.825266
| 16.808086
| 17.501395
| 18.928615
| 12.547806
| 13.400806
| 13.801604
| 15.224021
| 16.124925
| 16.862219
| 18.761593
| 12.166812
| 12.186364
| 12.011063
| 11.866327
| 12.885519
| 13.549513
| 14.227877
| 15.68683
| -1.256792
| -1.130391
| 49.120052
| 6.919181
| 39.654142
| 12.813
| 14.511333
| 17.721833
| 18.868999
| 13.868835
| 11.799333
| 15.633333
| 3.442878
| 3.709971
| -89.523309
| -96.557122
| -2,702,800,500
| -0.084512
| -6
| 17.746039
| 14.265233
| 1.652203
| 17.569639
| 10.960828
| 0.665286
| 13.932715
| 15.263287
| 12.602144
| 17.223333
| 11.799333
| 14.511333
| 12.426222
| 12.191111
| 12.038221
| 12.579111
| 12.814222
| 15.943269
| 15.151365
| 14.511333
| 13.871301
| 12.960069
| 11.799333
| 17.223333
| 1
| -0.138569
| 0
| 195,966,000
|
TSLA
| 2019-06-04T00:00:00
| 12.906667
| 12.932
| 11.974
| 12.073333
| 207,112,500
| 12.722933
| 14.059433
| 14.52
| 16.22344
| 17.219778
| 18.158127
| 19.597043
| 12.846299
| 12.935028
| 13.119398
| 13.91735
| 14.229321
| 15.710811
| 16.705417
| 17.41041
| 18.868695
| 12.566958
| 13.271419
| 13.667682
| 15.090243
| 16.008845
| 16.756316
| 18.694541
| 12.252763
| 12.254829
| 12.083676
| 11.742407
| 12.660497
| 13.318079
| 14.024119
| 15.525574
| -1.183751
| -1.141063
| 49.296516
| 11.325639
| 35.465389
| 12.697666
| 14.511333
| 17.223833
| 18.370999
| 24.469078
| 11.799333
| 15.496
| 29.954928
| 11.833666
| -56.967901
| -70.045072
| -2,495,688,000
| -0.047466
| -5
| 17.738448
| 14.059433
| 1.543422
| 17.146278
| 10.972589
| 0.701095
| 13.834997
| 15.237187
| 12.432806
| 17.147333
| 11.799333
| 14.473333
| 12.058666
| 11.671999
| 11.412666
| 12.317999
| 12.704666
| 15.885205
| 15.104397
| 14.473333
| 13.842269
| 12.943805
| 11.799333
| 17.147333
| 0
| -0.053772
| 207,112,500
| 0
|
TSLA
| 2019-06-05T00:00:00
| 13.106
| 13.418667
| 12.79
| 13.245333
| 202,662,000
| 12.666333
| 13.8912
| 14.407733
| 16.138333
| 17.120853
| 18.059207
| 19.550757
| 12.898239
| 12.966113
| 13.117337
| 13.843591
| 14.142912
| 15.608661
| 16.610696
| 17.325174
| 18.811355
| 12.636606
| 13.180616
| 13.558913
| 14.967991
| 15.900588
| 16.656274
| 18.629953
| 12.554856
| 12.495173
| 12.300766
| 11.729547
| 12.472943
| 13.10964
| 13.831528
| 15.366674
| -1.097135
| -1.132277
| 48.315471
| 15.733699
| 33.099811
| 12.609
| 14.511333
| 17.223833
| 18.370999
| 27.460487
| 11.799333
| 15.4
| 36.289591
| 23.229132
| -30.422681
| -63.710409
| -2,293,026,000
| -0.019067
| -4
| 17.731349
| 13.8912
| 1.447136
| 16.785472
| 10.996928
| 0.711762
| 13.765568
| 15.189092
| 12.342044
| 16.706667
| 11.799333
| 14.253
| 12.604222
| 12.276444
| 11.646222
| 13.234445
| 13.562222
| 15.548536
| 14.832065
| 14.253
| 13.673934
| 12.849502
| 11.799333
| 16.706667
| 0
| 0.018999
| 0
| 202,662,000
|
TSLA
| 2019-06-06T00:00:00
| 13.73
| 14.066667
| 13.453333
| 13.629333
| 303,633,000
| 12.754467
| 13.761567
| 14.332907
| 16.055907
| 17.03224
| 17.965
| 19.517573
| 13.064591
| 13.105002
| 13.211593
| 13.833265
| 14.111149
| 15.534988
| 16.534888
| 17.253982
| 18.760794
| 12.83
| 13.165263
| 13.50678
| 14.873546
| 15.811355
| 16.570547
| 18.572035
| 13.121424
| 12.95429
| 12.69145
| 11.853
| 12.336863
| 12.934268
| 13.656886
| 15.213354
| -0.966992
| -1.09922
| 46.129664
| 20.849239
| 29.825928
| 12.933
| 14.511333
| 17.221167
| 18.370999
| 36.707054
| 11.799333
| 14.816
| 63.999994
| 43.414838
| -0.4151
| -36.000006
| -1,989,393,000
| -0.006813
| -3
| 17.722183
| 13.761567
| 1.329181
| 16.419928
| 11.103205
| 0.754429
| 13.762181
| 15.271038
| 12.253323
| 16.245333
| 11.799333
| 14.022333
| 13.104889
| 12.791111
| 12.476222
| 13.419778
| 13.733556
| 15.196077
| 14.546961
| 14.022333
| 13.497705
| 12.750777
| 11.799333
| 16.245333
| 0
| 0.081123
| 303,633,000
| 0
|
TSLA
| 2019-06-07T00:00:00
| 13.633333
| 14.056
| 13.566667
| 13.666667
| 240,052,500
| 12.814533
| 13.636633
| 14.227307
| 15.962133
| 16.945076
| 17.8784
| 19.482927
| 13.178339
| 13.201062
| 13.276476
| 13.815089
| 14.074394
| 15.460414
| 16.458531
| 17.182286
| 18.709774
| 12.989794
| 13.153051
| 13.452966
| 14.778543
| 15.72191
| 16.484772
| 18.513486
| 13.626434
| 13.403135
| 13.085145
| 12.06727
| 12.241645
| 12.78706
| 13.497776
| 15.065723
| -0.86172
| -1.05172
| 44.099986
| 19.776243
| 28.290951
| 12.933
| 14.511333
| 17.221167
| 18.370999
| 45.22171
| 11.799333
| 14.066667
| 80.887977
| 60.39252
| 4.29005
| -19.112023
| -2,229,445,500
| -0.061451
| -4
| 17.714792
| 13.636633
| 1.206409
| 16.049451
| 11.223816
| 0.696953
| 13.74991
| 15.143815
| 12.356004
| 16.132668
| 11.799333
| 13.966
| 13.75
| 13.433333
| 13.136666
| 14.046666
| 14.363333
| 15.11
| 14.477334
| 13.966
| 13.454667
| 12.726666
| 11.799333
| 16.132668
| 1
| 0.033834
| 0
| 240,052,500
|
TSLA
| 2019-06-10T00:00:00
| 14.192
| 14.462667
| 13.934
| 14.016667
| 158,775,000
| 12.962867
| 13.547833
| 14.114907
| 15.87448
| 16.875431
| 17.7907
| 19.446587
| 13.381072
| 13.381233
| 13.417326
| 13.849354
| 14.083441
| 15.410672
| 16.398886
| 17.123073
| 18.664821
| 13.240242
| 13.205943
| 13.45025
| 14.709126
| 15.649461
| 16.411774
| 18.46084
| 14.077304
| 13.882844
| 13.53006
| 12.379408
| 12.197865
| 12.674706
| 13.359314
| 14.92613
| -0.724856
| -0.986347
| 41.48003
| 22.288646
| 25.861688
| 13.131
| 14.511333
| 17.135167
| 18.370999
| 55.29279
| 11.799333
| 14.462667
| 89.837287
| 78.241752
| 25.896013
| -10.162713
| -2,070,670,500
| -0.065948
| -3
| 17.710584
| 13.547833
| 1.085029
| 15.717892
| 11.377775
| 0.681048
| 13.792013
| 15.154109
| 12.429918
| 15.633333
| 11.799333
| 13.716333
| 13.752
| 13.448
| 13.262667
| 13.937333
| 14.241333
| 14.728509
| 14.168745
| 13.716333
| 13.263921
| 12.619809
| 11.799333
| 15.633333
| 0
| 0.093232
| 158,775,000
| 0
|
TSLA
| 2019-06-11T00:00:00
| 14.473333
| 14.726667
| 14.233333
| 14.609333
| 174,802,500
| 13.1522
| 13.5148
| 14.012933
| 15.7908
| 16.806444
| 17.704733
| 19.41174
| 13.599524
| 13.579796
| 13.579788
| 13.906079
| 14.113433
| 15.373913
| 16.348213
| 17.070603
| 18.623115
| 13.514873
| 13.294086
| 13.477822
| 14.654179
| 15.586248
| 16.346083
| 18.411355
| 14.453783
| 14.298747
| 13.991922
| 12.753197
| 12.206229
| 12.598229
| 13.242669
| 14.795562
| -0.586923
| -0.906462
| 38.605159
| 23.812669
| 24.406653
| 13.263
| 14.511333
| 17.067167
| 18.370999
| 58.01547
| 11.799333
| 14.726667
| 91.345915
| 87.35706
| 39.488257
| -8.654085
| -1,895,868,000
| -0.052422
| -2
| 17.706333
| 13.5148
| 1.043458
| 15.601716
| 11.427884
| 0.665143
| 13.856901
| 15.187187
| 12.526615
| 15.633333
| 11.799333
| 13.716333
| 14.196223
| 13.929778
| 13.667555
| 14.458445
| 14.72489
| 14.728509
| 14.168745
| 13.716333
| 13.263921
| 12.619809
| 11.799333
| 15.633333
| 0
| 0.143551
| 0
| 174,802,500
|
TSLA
| 2019-06-12T00:00:00
| 13.950667
| 14.892
| 13.933333
| 14.863333
| 227,962,500
| 13.281533
| 13.437967
| 13.912133
| 15.68424
| 16.72688
| 17.6127
| 19.374793
| 13.669753
| 13.647228
| 13.636847
| 13.910133
| 14.100912
| 15.3181
| 16.28512
| 17.008822
| 18.576623
| 13.660049
| 13.335597
| 13.473032
| 14.582017
| 15.511095
| 16.271745
| 18.357016
| 14.541983
| 14.473008
| 14.304394
| 13.108827
| 12.242442
| 12.543488
| 13.140014
| 14.671725
| -0.513861
| -0.827942
| 36.400277
| 21.479192
| 25.081505
| 13.345666
| 14.473333
| 17.0625
| 18.370999
| 61.728395
| 11.799333
| 14.892
| 69.562431
| 83.581878
| 33.288237
| -30.437569
| -2,123,830,500
| -0.110627
| -3
| 17.699913
| 13.437967
| 0.942234
| 15.322436
| 11.553498
| 0.670286
| 13.865831
| 15.206403
| 12.525259
| 15.496
| 11.799333
| 13.647666
| 14.477778
| 14.228888
| 13.984443
| 14.722223
| 14.971113
| 14.623587
| 14.083873
| 13.647666
| 13.21146
| 12.59042
| 11.799333
| 15.496
| 1
| 0.085856
| 0
| 227,962,500
|
TSLA
| 2019-06-13T00:00:00
| 14.260667
| 14.326667
| 13.834
| 14.025333
| 122,524,500
| 13.4528
| 13.377833
| 13.829653
| 15.58828
| 16.652258
| 17.5538
| 19.33849
| 13.787935
| 13.758762
| 13.732819
| 13.941999
| 14.113201
| 15.276632
| 16.231845
| 16.954403
| 18.533678
| 13.838073
| 13.413949
| 13.499842
| 14.526191
| 15.446195
| 16.205368
| 18.306129
| 14.525724
| 14.512232
| 14.493209
| 13.449663
| 12.306556
| 12.512147
| 13.05339
| 14.555558
| -0.426034
| -0.747561
| 34.504106
| 20.37423
| 24.828452
| 13.345666
| 14.253
| 16.957167
| 18.370999
| 62.728022
| 11.799333
| 14.892
| 79.586123
| 80.164823
| 31.247521
| -20.413877
| -2,001,306,000
| -0.111415
| -2
| 17.696756
| 13.377833
| 0.838881
| 15.055596
| 11.700071
| 0.642381
| 13.903435
| 15.188197
| 12.618672
| 15.4
| 11.799333
| 13.599666
| 14.258667
| 13.625334
| 13.3
| 14.584001
| 15.217334
| 14.550242
| 14.024545
| 13.599666
| 13.174787
| 12.569875
| 11.799333
| 15.4
| 0
| 0.136098
| 122,524,500
| 0
|
TSLA
| 2019-06-14T00:00:00
| 14.328
| 14.443333
| 14.026667
| 14.083333
| 111,501,000
| 13.6512
| 13.333133
| 13.757493
| 15.48576
| 16.563529
| 17.4978
| 19.303707
| 13.895948
| 13.86226
| 13.824385
| 13.97709
| 14.129724
| 15.239431
| 16.181744
| 16.902395
| 18.491831
| 13.9972
| 13.504441
| 13.538176
| 14.476768
| 15.38503
| 16.141491
| 18.256273
| 14.454788
| 14.497057
| 14.589148
| 13.765667
| 12.394038
| 12.499521
| 12.981777
| 14.446826
| -0.346997
| -0.667448
| 32.522066
| 20.71553
| 23.717201
| 13.433
| 14.022333
| 16.946333
| 18.370999
| 67.727339
| 11.799333
| 14.892
| 81.763312
| 76.970622
| 38.886409
| -18.236688
| -1,889,805,000
| -0.094945
| -1
| 17.693944
| 13.333133
| 0.755075
| 14.843283
| 11.822984
| 0.618667
| 13.943869
| 15.181203
| 12.706536
| 14.892
| 11.799333
| 13.345666
| 14.140444
| 13.954222
| 13.647777
| 14.446889
| 14.633112
| 14.162131
| 13.710601
| 13.345666
| 12.980732
| 12.461163
| 11.799333
| 14.892
| 0
| 0.178374
| 111,501,000
| 0
|
TSLA
| 2019-06-17T00:00:00
| 15.002
| 15.133333
| 14.284667
| 14.365333
| 184,752,000
| 13.958267
| 13.3798
| 13.718853
| 15.42876
| 16.479218
| 17.456093
| 19.274763
| 14.117159
| 14.069485
| 14.005557
| 14.070264
| 14.196822
| 15.23012
| 16.150698
| 16.864763
| 18.457106
| 14.2428
| 13.663381
| 13.633908
| 14.457797
| 15.343938
| 16.092069
| 18.21347
| 14.613763
| 14.624877
| 14.749267
| 14.094137
| 12.518065
| 12.513687
| 12.930442
| 14.347579
| -0.227353
| -0.579429
| 30.877752
| 26.131991
| 21.596946
| 13.961667
| 13.966
| 16.9525
| 18.370999
| 73.686271
| 11.799333
| 15.133333
| 96.060788
| 85.803408
| 61.727894
| -3.939212
| -1,705,053,000
| -0.023155
| 0
| 17.690226
| 13.3798
| 0.828225
| 15.03625
| 11.723351
| 0.645238
| 14.044644
| 15.33512
| 12.754167
| 15.133333
| 11.799333
| 13.466333
| 14.266
| 14.088667
| 13.849334
| 14.505333
| 14.682666
| 14.346509
| 13.859745
| 13.466333
| 13.072921
| 12.512809
| 11.799333
| 15.133333
| 0
| 0.213629
| 184,752,000
| 0
|
TSLA
| 2019-06-18T00:00:00
| 14.982667
| 15.649333
| 14.837333
| 15.248
| 190,737,000
| 14.165867
| 13.4444
| 13.7128
| 15.3618
| 16.416951
| 17.41158
| 19.248007
| 14.29026
| 14.235518
| 14.155881
| 14.15321
| 14.257272
| 15.220416
| 16.11996
| 16.827494
| 18.422534
| 14.429055
| 13.816035
| 13.731124
| 14.440303
| 15.304555
| 16.043091
| 18.170763
| 14.873761
| 14.810843
| 14.920314
| 14.41418
| 12.671145
| 12.549065
| 12.895511
| 14.256846
| -0.132566
| -0.490056
| 30.057062
| 29.287747
| 19.775346
| 14.551333
| 13.724333
| 16.702333
| 18.370999
| 73.001854
| 11.799333
| 15.649333
| 82.684001
| 86.836034
| 75.146571
| -17.315999
| -1,895,790,000
| -0.120069
| -1
| 17.686371
| 13.4444
| 0.900942
| 15.246285
| 11.642515
| 0.668238
| 14.133979
| 15.470456
| 12.797503
| 15.649333
| 11.799333
| 13.724333
| 14.806667
| 14.48
| 13.958001
| 15.328666
| 15.655333
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 1
| 0.142703
| 0
| 190,737,000
|
TSLA
| 2019-06-19T00:00:00
| 15.095333
| 15.184667
| 14.737333
| 15.007333
| 98,626,500
| 14.3648
| 13.515567
| 13.69712
| 15.29944
| 16.364569
| 17.364507
| 19.222433
| 14.451275
| 14.391848
| 14.300412
| 14.238857
| 14.321738
| 15.21551
| 16.092996
| 16.793194
| 18.389428
| 14.598049
| 13.973267
| 13.837473
| 14.429854
| 15.269775
| 15.997224
| 18.129443
| 15.133363
| 15.033565
| 15.079151
| 14.720459
| 12.848064
| 12.60367
| 12.875786
| 14.174231
| -0.047804
| -0.401606
| 29.104897
| 27.892021
| 19.898261
| 14.608
| 13.724333
| 16.475167
| 18.15
| 75.181232
| 11.799333
| 15.649333
| 85.610394
| 88.118394
| 66.858747
| -14.389606
| -1,797,163,500
| -0.150971
| 0
| 17.684465
| 13.515567
| 0.973186
| 15.461939
| 11.569195
| 0.675238
| 14.225537
| 15.576013
| 12.87506
| 15.649333
| 11.799333
| 13.724333
| 15.156444
| 14.663555
| 14.344444
| 15.475556
| 15.968445
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 0
| 0.181348
| 98,626,500
| 0
|
TSLA
| 2019-06-20T00:00:00
| 14.641333
| 15.126667
| 14.423333
| 14.866667
| 177,952,500
| 14.455933
| 13.6052
| 13.66424
| 15.229187
| 16.313973
| 17.313333
| 19.195087
| 14.489286
| 14.437209
| 14.352862
| 14.275446
| 14.346322
| 15.192994
| 16.054795
| 16.750583
| 18.352133
| 14.648327
| 14.080483
| 13.910105
| 14.404046
| 15.224427
| 15.9433
| 18.083859
| 15.144308
| 15.085896
| 15.111168
| 14.951093
| 13.030117
| 12.66476
| 12.864066
| 14.097062
| -0.017067
| -0.324698
| 27.636306
| 25.809414
| 21.745985
| 14.741666
| 13.724333
| 16.475167
| 17.721
| 71.640291
| 11.799333
| 15.649333
| 73.818175
| 80.70419
| 52.98577
| -26.181825
| -1,975,116,000
| -0.110779
| -1
| 17.680431
| 13.6052
| 0.990923
| 15.587046
| 11.623354
| 0.697762
| 14.265136
| 15.660661
| 12.869612
| 15.649333
| 11.799333
| 13.724333
| 15.005778
| 14.826889
| 14.558444
| 15.274222
| 15.453111
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 1
| 0.113483
| 0
| 177,952,500
|
TSLA
| 2019-06-21T00:00:00
| 14.790667
| 14.812
| 14.366667
| 14.414667
| 123,031,500
| 14.571667
| 13.6931
| 13.646987
| 15.15692
| 16.265636
| 17.262933
| 19.172723
| 14.549562
| 14.501474
| 14.420216
| 14.322284
| 14.380503
| 15.177216
| 16.021528
| 16.711773
| 18.316696
| 14.709188
| 14.193384
| 13.996753
| 14.386849
| 15.18434
| 15.893346
| 18.040034
| 15.027407
| 15.049222
| 15.101106
| 15.116988
| 13.219984
| 12.733221
| 12.860844
| 14.025151
| 0.019122
| -0.255934
| 26.168411
| 24.55902
| 21.308919
| 14.741666
| 13.724333
| 16.428833
| 17.45
| 78.340175
| 11.974
| 15.649333
| 76.637044
| 78.688538
| 47.832362
| -23.362956
| -1,852,084,500
| -0.132867
| 0
| 17.677784
| 13.6931
| 1.015139
| 15.723379
| 11.662821
| 0.683429
| 14.315187
| 15.682044
| 12.948329
| 15.649333
| 11.799333
| 13.724333
| 14.730444
| 14.334222
| 14.02711
| 15.037555
| 15.433778
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 0
| 0.15489
| 123,031,500
| 0
|
TSLA
| 2019-06-24T00:00:00
| 14.909333
| 15.057333
| 14.734667
| 14.882667
| 86,262,000
| 14.6434
| 13.803133
| 13.680613
| 15.097213
| 16.218569
| 17.20618
| 19.15369
| 14.621517
| 14.57563
| 14.495465
| 14.375652
| 14.421182
| 15.166711
| 15.99226
| 16.676081
| 18.282792
| 14.770582
| 14.309216
| 14.093856
| 14.377139
| 15.148648
| 15.84674
| 17.997613
| 14.92217
| 14.977636
| 15.083504
| 15.226096
| 13.41645
| 12.809679
| 12.866055
| 13.958052
| 0.056723
| -0.193403
| 25.196723
| 26.43399
| 20.532728
| 14.741666
| 13.724333
| 16.428833
| 17.355667
| 73.909593
| 12.79
| 15.649333
| 74.119847
| 74.858355
| 57.737824
| -25.880153
| -1,765,822,500
| -0.094376
| 1
| 17.676008
| 13.803133
| 1.022062
| 15.847258
| 11.759008
| 0.635
| 14.371772
| 15.641772
| 13.101772
| 15.649333
| 11.799333
| 13.724333
| 14.656445
| 14.500889
| 14.211111
| 14.946222
| 15.101778
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 0
| 0.189519
| 86,262,000
| 0
|
TSLA
| 2019-06-25T00:00:00
| 14.650667
| 15.022667
| 14.632667
| 14.959333
| 92,731,500
| 14.661133
| 13.906667
| 13.719013
| 15.033293
| 16.161342
| 17.148007
| 19.133293
| 14.627347
| 14.589273
| 14.519342
| 14.400654
| 14.438835
| 15.146474
| 15.956955
| 16.635974
| 18.246651
| 14.771903
| 14.389933
| 14.168476
| 14.359628
| 15.107387
| 15.796136
| 17.952806
| 14.80199
| 14.868042
| 15.019205
| 15.271255
| 13.606851
| 12.88665
| 12.875898
| 13.89412
| 0.064902
| -0.141742
| 24.087614
| 25.237394
| 20.787183
| 14.741666
| 13.724333
| 15.834167
| 16.836334
| 68.183977
| 13.453333
| 15.649333
| 54.523417
| 68.426769
| 48.111189
| -45.476583
| -1,858,554,000
| -0.086059
| 0
| 17.673923
| 13.906667
| 0.99619
| 15.899047
| 11.914287
| 0.617952
| 14.398334
| 15.634239
| 13.162429
| 15.649333
| 11.799333
| 13.724333
| 14.900444
| 14.743556
| 14.577778
| 15.066222
| 15.223111
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 1
| 0.11818
| 0
| 92,731,500
|
TSLA
| 2019-06-26T00:00:00
| 14.618
| 15.148667
| 14.54
| 14.687333
| 127,608,000
| 14.727867
| 14.0047
| 13.756853
| 14.97048
| 16.097653
| 17.086047
| 19.118637
| 14.625477
| 14.594496
| 14.53452
| 14.420412
| 14.452617
| 15.125749
| 15.921719
| 16.596014
| 18.210545
| 14.764061
| 14.457679
| 14.237629
| 14.343342
| 15.066773
| 15.746037
| 17.907878
| 14.701768
| 14.74375
| 14.905836
| 15.265323
| 13.786695
| 12.962651
| 12.88964
| 13.832753
| 0.067965
| -0.0998
| 23.27122
| 24.916658
| 19.317463
| 14.838
| 13.724333
| 15.268333
| 16.380667
| 62.144433
| 13.566667
| 15.649333
| 50.480165
| 59.707809
| 44.907628
| -49.519835
| -1,986,162,000
| -0.133097
| -1
| 17.671027
| 14.0047
| 0.962684
| 15.930068
| 12.079332
| 0.59281
| 14.419254
| 15.604874
| 13.233635
| 15.649333
| 11.799333
| 13.724333
| 14.768667
| 14.514667
| 14.378667
| 14.904667
| 15.158667
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 1
| 0.056594
| 0
| 127,608,000
|
TSLA
| 2019-06-27T00:00:00
| 14.856
| 14.86
| 14.49
| 14.63
| 95,095,500
| 14.7874
| 14.1201
| 13.837147
| 14.90312
| 16.043858
| 17.026013
| 19.09775
| 14.671582
| 14.642042
| 14.583979
| 14.460011
| 14.483646
| 15.115171
| 15.893674
| 16.561558
| 18.177167
| 14.787358
| 14.538756
| 14.322178
| 14.338852
| 15.034098
| 15.701878
| 17.865464
| 14.685738
| 14.708925
| 14.826922
| 15.24626
| 13.962726
| 13.041727
| 12.908899
| 13.774645
| 0.088575
| -0.062125
| 22.400939
| 23.814397
| 19.06071
| 14.967
| 13.724333
| 15.153
| 16.380667
| 66.099024
| 13.834
| 15.649333
| 56.298217
| 53.767266
| 39.143697
| -43.701783
| -1,891,066,500
| -0.08602
| 0
| 17.669041
| 14.1201
| 0.91608
| 15.95226
| 12.28794
| 0.584286
| 14.460849
| 15.629421
| 13.292277
| 15.649333
| 11.799333
| 13.724333
| 14.768889
| 14.389111
| 14.160222
| 14.997778
| 15.377556
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 0
| 0.103654
| 95,095,500
| 0
|
TSLA
| 2019-06-28T00:00:00
| 14.897333
| 15.011333
| 14.72
| 14.732667
| 102,771,000
| 14.844333
| 14.247767
| 13.911733
| 14.839427
| 15.985636
| 16.960753
| 19.07909
| 14.716732
| 14.688459
| 14.632187
| 14.499768
| 14.515468
| 15.106628
| 15.867454
| 16.528603
| 18.144532
| 14.807345
| 14.612778
| 14.403731
| 14.338625
| 15.003926
| 15.659726
| 17.823669
| 14.747393
| 14.74422
| 14.803597
| 15.222751
| 14.133749
| 13.125401
| 12.933397
| 13.71961
| 0.107011
| -0.028298
| 21.868906
| 24.831484
| 18.37156
| 15.008
| 13.724333
| 15.009166
| 16.265
| 60.752031
| 13.834
| 15.649333
| 58.57511
| 55.11783
| 43.422921
| -41.42489
| -1,788,295,500
| -0.049738
| 1
| 17.666929
| 14.247767
| 0.829344
| 15.906455
| 12.589078
| 0.545857
| 14.502419
| 15.594133
| 13.410705
| 15.649333
| 11.799333
| 13.724333
| 14.735333
| 14.610667
| 14.365333
| 14.980666
| 15.105333
| 14.740733
| 14.178633
| 13.724333
| 13.270033
| 12.623233
| 11.799333
| 15.649333
| 0
| 0.143373
| 102,771,000
| 0
|
TSLA
| 2019-07-01T00:00:00
| 15.144667
| 15.54
| 15.085333
| 15.347333
| 123,201,000
| 14.8586
| 14.408433
| 14.009173
| 14.777973
| 15.929822
| 16.90072
| 19.057967
| 14.802319
| 14.771406
| 14.71103
| 14.558395
| 14.563868
| 15.10812
| 15.848434
| 16.501198
| 18.114682
| 14.861951
| 14.698197
| 14.498572
| 14.350596
| 14.981795
| 15.623764
| 17.78452
| 14.917007
| 14.87015
| 14.868521
| 15.213132
| 14.305494
| 13.218258
| 12.965051
| 13.668462
| 0.139966
| 0.005355
| 22.228737
| 29.374106
| 16.918395
| 14.953333
| 13.724333
| 14.696333
| 16.079667
| 60.340937
| 13.834
| 15.649333
| 72.199799
| 62.357708
| 63.294728
| -27.800201
| -1,665,094,500
| -0.043007
| 2
| 17.664627
| 14.408433
| 0.648509
| 15.705451
| 13.111415
| 0.553571
| 14.563585
| 15.670728
| 13.456442
| 15.649333
| 11.974
| 13.811666
| 14.876222
| 14.741111
| 14.584889
| 15.032444
| 15.167555
| 14.781954
| 14.245356
| 13.811666
| 13.377977
| 12.760521
| 11.974
| 15.649333
| 0
| 0.176616
| 0
| 123,201,000
|
TSLA
| 2019-07-02T00:00:00
| 14.97
| 15.276667
| 14.814667
| 15.259333
| 138,885,000
| 14.857333
| 14.5116
| 14.104773
| 14.72704
| 15.884596
| 16.845413
| 19.03633
| 14.835855
| 14.807514
| 14.750872
| 14.595814
| 14.595109
| 15.102704
| 15.825317
| 16.470878
| 18.083392
| 14.882206
| 14.751679
| 14.572482
| 14.358126
| 14.956537
| 15.585532
| 17.743844
| 15.040025
| 14.9784
| 14.929801
| 15.20069
| 14.468369
| 13.316943
| 13.001778
| 13.62033
| 0.150257
| 0.034335
| 21.910892
| 27.679137
| 19.322721
| 14.953333
| 13.724333
| 14.696333
| 16.079667
| 67.586841
| 13.834
| 15.649333
| 62.578073
| 64.450994
| 38.711034
| -37.421927
| -1,803,979,500
| -0.122326
| 1
| 17.661857
| 14.5116
| 0.554309
| 15.620217
| 13.402983
| 0.518095
| 14.602292
| 15.638482
| 13.566101
| 15.649333
| 12.79
| 14.219666
| 15.256667
| 14.973333
| 14.801999
| 15.428
| 15.711334
| 14.97453
| 14.557068
| 14.219666
| 13.882265
| 13.401897
| 12.79
| 15.649333
| 1
| 0.104155
| 0
| 138,885,000
|
TSLA
| 2019-07-03T00:00:00
| 15.66
| 16.104668
| 15.634
| 15.959333
| 213,016,500
| 14.9138
| 14.6393
| 14.22488
| 14.688373
| 15.853849
| 16.798147
| 19.01623
| 15.000684
| 14.962511
| 14.890738
| 14.692558
| 14.677024
| 15.124558
| 15.820966
| 16.454821
| 18.059278
| 15.028145
| 14.861051
| 14.692115
| 14.394713
| 14.950626
| 15.562058
| 17.710248
| 15.291528
| 15.214037
| 15.10342
| 15.235116
| 14.639765
| 13.432665
| 13.050746
| 13.577649
| 0.21165
| 0.069798
| 22.740767
| 33.676529
| 16.764187
| 15.235667
| 13.952
| 14.576
| 16.079667
| 71.344318
| 14.026667
| 16.104668
| 78.601174
| 71.126349
| 87.927443
| -21.398826
| -1,590,963,000
| -0.183508
| 2
| 17.658706
| 14.6393
| 0.505489
| 15.650278
| 13.628322
| 0.563952
| 14.703026
| 15.830931
| 13.575121
| 16.104668
| 13.453333
| 14.779
| 15.020445
| 14.764222
| 14.558445
| 15.226222
| 15.482444
| 15.478953
| 15.091858
| 14.779
| 14.466143
| 14.020719
| 13.453333
| 16.104668
| 0
| 0.14168
| 0
| 213,016,500
|
TSLA
| 2019-07-05T00:00:00
| 15.54
| 15.696667
| 15.386667
| 15.638
| 105,985,500
| 15.003667
| 14.7298
| 14.34456
| 14.654293
| 15.823298
| 16.744987
| 18.99565
| 15.108547
| 15.067509
| 14.990624
| 14.769598
| 14.743406
| 15.14085
| 15.813573
| 16.436705
| 18.034211
| 15.142
| 14.946832
| 14.793278
| 14.42811
| 14.942367
| 15.537144
| 17.675659
| 15.518222
| 15.434584
| 15.302593
| 15.292236
| 14.811287
| 13.560801
| 13.109754
| 13.539515
| 0.247765
| 0.105391
| 22.957739
| 32.413744
| 19.127301
| 15.297334
| 13.952
| 14.444667
| 16.040334
| 68.19456
| 14.284667
| 16.104668
| 68.974313
| 70.051187
| 58.301768
| -31.025687
| -1,696,948,500
| -0.186168
| 1
| 17.657048
| 14.7298
| 0.496063
| 15.721926
| 13.737674
| 0.556333
| 14.782738
| 15.895404
| 13.670071
| 16.104668
| 13.566667
| 14.835667
| 15.799556
| 15.494444
| 15.328888
| 15.965112
| 16.270224
| 15.505699
| 15.135151
| 14.835667
| 14.536183
| 14.109799
| 13.566667
| 16.104668
| 1
| 0.073056
| 0
| 105,985,500
|
TSLA
| 2019-07-08T00:00:00
| 15.356
| 15.483333
| 15.244
| 15.416
| 88,207,500
| 15.0602
| 14.815933
| 14.46504
| 14.63124
| 15.784844
| 16.690673
| 18.977443
| 15.158038
| 15.119962
| 15.046836
| 14.822907
| 14.790529
| 15.149287
| 15.801531
| 16.415305
| 18.007562
| 15.206061
| 15.00647
| 14.871081
| 14.455628
| 14.93007
| 15.509639
| 17.639444
| 15.620523
| 15.559434
| 15.455594
| 15.349285
| 14.972649
| 13.695728
| 13.17551
| 13.504857
| 0.258559
| 0.136025
| 22.84654
| 31.210331
| 20.206611
| 15.297334
| 13.952
| 14.294
| 16.040334
| 56.230935
| 14.366667
| 16.104668
| 56.923628
| 68.166372
| 38.080924
| -43.076372
| -1,785,156,000
| -0.134892
| 0
| 17.655551
| 14.815933
| 0.442303
| 15.700539
| 13.931328
| 0.516857
| 14.837334
| 15.871048
| 13.80362
| 16.104668
| 13.834
| 14.969334
| 15.541111
| 15.385556
| 15.231112
| 15.695555
| 15.851111
| 15.56879
| 15.237272
| 14.969334
| 14.701395
| 14.319923
| 13.834
| 16.104668
| 1
| 0.014017
| 0
| 88,207,500
|
TSLA
| 2019-07-09T00:00:00
| 15.337333
| 15.4
| 15.152
| 15.264667
| 92,862,000
| 15.103
| 14.8732
| 14.60128
| 14.624467
| 15.745769
| 16.6386
| 18.954457
| 15.193897
| 15.159484
| 15.091528
| 14.869673
| 14.832591
| 15.156662
| 15.789315
| 16.393959
| 17.980993
| 15.256448
| 15.056127
| 14.93818
| 14.483318
| 14.918293
| 15.482841
| 17.603224
| 15.591933
| 15.568489
| 15.526636
| 15.402333
| 15.119402
| 13.834931
| 13.246729
| 13.473508
| 0.26258
| 0.161336
| 22.538648
| 30.198709
| 20.754077
| 15.297334
| 13.952
| 13.91
| 16.009
| 56.244115
| 14.366667
| 16.104668
| 55.849565
| 60.582502
| 29.776818
| -44.150435
| -1,878,018,000
| -0.119643
| -1
| 17.653963
| 14.8732
| 0.431276
| 15.735751
| 14.010648
| 0.476571
| 14.884953
| 15.838096
| 13.93181
| 16.104668
| 13.834
| 14.969334
| 15.361111
| 15.238889
| 15.121779
| 15.478222
| 15.600443
| 15.56879
| 15.237272
| 14.969334
| 14.701395
| 14.319923
| 13.834
| 16.104668
| 1
| -0.036531
| 92,862,000
| 0
|
TSLA
| 2019-07-10T00:00:00
| 15.928
| 15.929333
| 15.542667
| 15.61
| 137,185,500
| 15.230733
| 14.945933
| 14.722133
| 14.621067
| 15.723004
| 16.595367
| 18.934653
| 15.340718
| 15.299214
| 15.220216
| 14.965885
| 14.916853
| 15.18691
| 15.792965
| 16.384732
| 17.960565
| 15.406448
| 15.156584
| 15.040236
| 14.534437
| 14.923089
| 15.468769
| 17.57311
| 15.659879
| 15.66446
| 15.65183
| 15.493691
| 15.265562
| 13.98665
| 13.328619
| 13.447689
| 0.309857
| 0.19104
| 22.995055
| 34.753345
| 19.157755
| 15.297334
| 14.039334
| 13.662166
| 15.772
| 62.547723
| 14.366667
| 16.104668
| 89.835033
| 67.536076
| 62.30698
| -10.164967
| -1,740,832,500
| -0.06797
| 0
| 17.652219
| 14.945933
| 0.48018
| 15.906293
| 13.985573
| 0.486905
| 14.984291
| 15.9581
| 14.010481
| 16.104668
| 13.834
| 14.969334
| 15.296444
| 15.192889
| 15.048445
| 15.440888
| 15.544443
| 15.56879
| 15.237272
| 14.969334
| 14.701395
| 14.319923
| 13.834
| 16.104668
| 0
| 0.020432
| 137,185,500
| 0
|
TSLA
| 2019-07-11T00:00:00
| 15.906667
| 16.1
| 15.72
| 15.876
| 112,716,000
| 15.3596
| 15.043733
| 14.83416
| 14.620947
| 15.703609
| 16.54918
| 18.914487
| 15.453907
| 15.40966
| 15.325824
| 15.05141
| 14.992993
| 15.215136
| 15.795957
| 16.375266
| 17.940128
| 15.529345
| 15.248083
| 15.131354
| 14.584852
| 14.927922
| 15.455132
| 17.54298
| 15.800654
| 15.78251
| 15.792761
| 15.602131
| 15.406206
| 14.147343
| 13.419012
| 13.427018
| 0.341664
| 0.221165
| 23.634189
| 35.266235
| 18.190569
| 15.412334
| 14.447334
| 13.6045
| 15.772
| 71.926988
| 14.366667
| 16.104668
| 88.607548
| 78.097382
| 63.997842
| -11.392452
| -1,853,548,500
| 0.01514
| -1
| 17.650771
| 15.043733
| 0.465778
| 15.97529
| 14.112176
| 0.463809
| 15.072136
| 15.999755
| 14.144517
| 16.104668
| 13.834
| 14.969334
| 15.8
| 15.670668
| 15.413335
| 16.057333
| 16.186666
| 15.56879
| 15.237272
| 14.969334
| 14.701395
| 14.319923
| 13.834
| 16.104668
| 1
| -0.030966
| 112,716,000
| 0
|
TSLA
| 2019-07-12T00:00:00
| 16.338667
| 16.358667
| 15.980667
| 15.983333
| 138,007,500
| 15.507867
| 15.147633
| 14.938507
| 14.635707
| 15.68344
| 16.508807
| 18.896287
| 15.630859
| 15.578571
| 15.481646
| 15.168434
| 15.096506
| 15.259196
| 15.810239
| 16.374541
| 17.924193
| 15.707358
| 15.37141
| 15.247085
| 14.652214
| 14.944634
| 15.450963
| 17.51735
| 16.082973
| 16.00702
| 15.998129
| 15.753928
| 15.551042
| 14.32107
| 13.520587
| 13.412799
| 0.397152
| 0.256362
| 24.542428
| 36.600187
| 17.085634
| 15.586667
| 14.906
| 13.560166
| 15.772
| 74.431814
| 14.49
| 16.358667
| 98.929694
| 92.457425
| 78.181177
| -1.070306
| -1,715,541,000
| 0.028312
| 0
| 17.64944
| 15.147633
| 0.511438
| 16.170508
| 14.124758
| 0.464286
| 15.192758
| 16.12133
| 14.264187
| 16.358667
| 14.026667
| 15.192667
| 15.908889
| 15.717778
| 15.528889
| 16.097778
| 16.288889
| 15.808315
| 15.467843
| 15.192667
| 14.917491
| 14.525715
| 14.026667
| 16.358667
| 0
| 0.025244
| 138,007,500
| 0
|
TSLA
| 2019-07-15T00:00:00
| 16.9
| 16.961332
| 16.323999
| 16.533333
| 165,001,500
| 15.708133
| 15.276233
| 15.069173
| 14.64824
| 15.66448
| 16.4761
| 18.880457
| 15.884687
| 15.81883
| 15.699854
| 15.325849
| 15.235236
| 15.323541
| 15.838917
| 16.384946
| 17.914002
| 15.960473
| 15.538302
| 15.397969
| 14.74101
| 14.976649
| 15.45871
| 17.497487
| 16.514963
| 16.375368
| 16.29132
| 15.971336
| 15.711439
| 14.513477
| 13.637086
| 13.406744
| 0.480878
| 0.301266
| 26.021193
| 41.494774
| 15.642799
| 15.888
| 15.263999
| 13.722166
| 15.772
| 77.566462
| 14.49
| 16.961332
| 97.518234
| 95.018492
| 102.535384
| -2.481766
| -1,550,539,500
| 0.059899
| 1
| 17.648532
| 15.276233
| 0.608623
| 16.49348
| 14.058986
| 0.486762
| 15.355353
| 16.328876
| 14.381829
| 16.961332
| 14.284667
| 15.623
| 16.226
| 16.093334
| 15.848
| 16.471334
| 16.604001
| 16.329639
| 15.938846
| 15.623
| 15.307153
| 14.857473
| 14.284667
| 16.961332
| 0
| 0.073177
| 165,001,500
| 0
|
TSLA
| 2019-07-16T00:00:00
| 16.825333
| 16.902
| 16.528667
| 16.620001
| 122,235,000
| 15.8762
| 15.3674
| 15.174507
| 14.644707
| 15.641156
| 16.4502
| 18.86139
| 16.072816
| 16.001831
| 15.873005
| 15.462166
| 15.357551
| 15.382435
| 15.864875
| 16.393667
| 17.90317
| 16.1636
| 15.685835
| 15.533058
| 14.826386
| 15.007198
| 15.465625
| 17.477038
| 16.880091
| 16.738431
| 16.596288
| 16.213827
| 15.879986
| 14.717357
| 13.765086
| 13.407886
| 0.53504
| 0.34802
| 27.394332
| 39.39606
| 14.851621
| 16.056666
| 15.397666
| 13.722166
| 15.772
| 81.731486
| 14.49
| 16.961332
| 94.496909
| 96.981612
| 97.55641
| -5.503091
| -1,672,774,500
| 0.039444
| 0
| 17.647794
| 15.3674
| 0.695713
| 16.758825
| 13.975975
| 0.485571
| 15.495351
| 16.466493
| 14.524208
| 16.961332
| 14.366667
| 15.664
| 16.728444
| 16.495555
| 16.091111
| 17.132888
| 17.365777
| 16.348991
| 15.97017
| 15.664
| 15.357829
| 14.921925
| 14.366667
| 16.961332
| 1
| 0.013793
| 122,235,000
| 0
|
TSLA
| 2019-07-17T00:00:00
| 16.990667
| 17.220667
| 16.889999
| 17.044666
| 146,470,500
| 16.078267
| 15.4678
| 15.2752
| 14.644067
| 15.618933
| 16.423633
| 18.843837
| 16.256387
| 16.181619
| 16.044953
| 15.60112
| 15.483176
| 15.445503
| 15.894501
| 16.405488
| 17.89409
| 16.36623
| 15.840432
| 15.672763
| 14.918384
| 15.042711
| 15.476327
| 17.458424
| 17.148308
| 17.021206
| 16.884154
| 16.465622
| 16.056769
| 14.931218
| 13.904418
| 13.416129
| 0.584565
| 0.395329
| 28.978125
| 41.643405
| 14.041719
| 16.186334
| 15.527333
| 13.821167
| 15.772
| 83.330198
| 14.49
| 17.220667
| 91.577167
| 94.53077
| 111.448242
| -8.422833
| -1,526,304,000
| 0.066341
| 1
| 17.647088
| 15.4678
| 0.777367
| 17.022533
| 13.913067
| 0.470333
| 15.637762
| 16.578428
| 14.697095
| 17.220667
| 14.366667
| 15.793667
| 16.752
| 16.602
| 16.378667
| 16.975333
| 17.125333
| 16.547123
| 16.130439
| 15.793667
| 15.456895
| 14.977423
| 14.366667
| 17.220667
| 0
| 0.062952
| 0
| 146,470,500
|
TSLA
| 2019-07-18T00:00:00
| 16.902666
| 17.049999
| 16.792667
| 17.003332
| 71,379,000
| 16.202533
| 15.558167
| 15.39328
| 14.652707
| 15.587253
| 16.39348
| 18.840093
| 16.385643
| 16.312719
| 16.176909
| 15.719443
| 15.592367
| 15.502647
| 15.921032
| 16.415334
| 17.884225
| 16.516121
| 15.977086
| 15.797953
| 15.006957
| 15.076494
| 15.485813
| 17.439109
| 17.230444
| 17.16667
| 17.089148
| 16.699156
| 16.233267
| 15.14885
| 14.051874
| 13.430334
| 0.609686
| 0.438201
| 30.178412
| 40.110108
| 14.917358
| 16.186334
| 15.527333
| 13.887167
| 15.772
| 80.015603
| 14.72
| 17.220667
| 87.283359
| 91.119145
| 96.83979
| -12.716641
| -1,597,683,000
| 0.038794
| 0
| 17.646699
| 15.558167
| 0.834722
| 17.227611
| 13.888722
| 0.462286
| 15.758229
| 16.6828
| 14.833658
| 17.220667
| 14.366667
| 15.793667
| 17.033778
| 16.846889
| 16.70311
| 17.177556
| 17.364445
| 16.547123
| 16.130439
| 15.793667
| 15.456895
| 14.977423
| 14.366667
| 17.220667
| 1
| 0.004667
| 0
| 71,379,000
|
TSLA
| 2019-07-19T00:00:00
| 17.212
| 17.330667
| 16.974667
| 17.046
| 105,726,000
| 16.369733
| 15.6867
| 15.511333
| 14.670493
| 15.562631
| 16.367027
| 18.822587
| 16.550914
| 16.476224
| 16.336153
| 15.85513
| 15.716954
| 15.56968
| 15.955005
| 16.431109
| 17.877536
| 16.69966
| 16.134594
| 15.937854
| 15.107321
| 15.11925
| 15.502022
| 17.422909
| 17.277605
| 17.268202
| 17.260804
| 16.923503
| 16.411914
| 15.370871
| 14.20923
| 13.451076
| 0.647095
| 0.47998
| 31.575154
| 41.68571
| 13.994422
| 16.241334
| 15.582334
| 13.9095
| 15.772
| 81.472045
| 14.814667
| 17.330667
| 95.283483
| 91.381336
| 104.299477
| -4.716517
| -1,491,957,000
| 0.083043
| 1
| 17.646363
| 15.6867
| 0.882658
| 17.452017
| 13.921383
| 0.472048
| 15.896683
| 16.840778
| 14.952588
| 17.330667
| 14.366667
| 15.848667
| 16.915111
| 16.780223
| 16.657779
| 17.037554
| 17.172443
| 16.631163
| 16.198419
| 15.848667
| 15.498915
| 15.000963
| 14.366667
| 17.330667
| 0
| 0.054811
| 105,726,000
| 0
|
TSLA
| 2019-07-22T00:00:00
| 17.045334
| 17.476667
| 16.945999
| 17.25
| 102,636,000
| 16.538667
| 15.799433
| 15.620027
| 14.68876
| 15.530516
| 16.327653
| 18.807473
| 16.649798
| 16.579699
| 16.445258
| 15.96333
| 15.819137
| 15.627549
| 15.983698
| 16.443272
| 17.869256
| 16.822497
| 16.263987
| 16.055854
| 15.200452
| 15.158269
| 15.515453
| 17.405225
| 17.258543
| 17.274963
| 17.353033
| 17.110139
| 16.582623
| 15.588934
| 14.372673
| 13.476945
| 0.655735
| 0.515131
| 33.012944
| 40.60418
| 12.926538
| 16.509667
| 15.751667
| 13.799333
| 15.772
| 76.422595
| 14.814667
| 17.476667
| 83.79664
| 88.787827
| 92.471723
| -16.20336
| -1,594,593,000
| 0.009663
| 0
| 17.645911
| 15.799433
| 0.905872
| 17.611177
| 13.98769
| 0.464048
| 16.006079
| 16.934174
| 15.077983
| 17.476667
| 14.49
| 15.983334
| 17.172445
| 17.014222
| 16.816444
| 17.370223
| 17.528446
| 16.771814
| 16.33576
| 15.983334
| 15.630907
| 15.129147
| 14.49
| 17.476667
| 1
| -0.002591
| 0
| 102,636,000
|
TSLA
| 2019-07-23T00:00:00
| 17.344667
| 17.365334
| 16.966667
| 17.114
| 75,346,500
| 16.7394
| 15.9212
| 15.713733
| 14.716293
| 15.523751
| 16.287847
| 18.79593
| 16.788772
| 16.718784
| 16.583629
| 16.088906
| 15.936486
| 15.694887
| 16.019513
| 16.461121
| 17.864036
| 16.969043
| 16.411152
| 16.188519
| 15.304606
| 15.206009
| 15.535592
| 17.390669
| 17.303055
| 17.31097
| 17.428447
| 17.285546
| 16.749575
| 15.805
| 14.543349
| 13.508575
| 0.67891
| 0.547887
| 34.348036
| 38.243187
| 12.174904
| 16.598334
| 15.880667
| 13.727666
| 15.772
| 81.906099
| 15.152
| 17.476667
| 94.321769
| 91.133964
| 88.2977
| -5.678231
| -1,519,246,500
| 0.035335
| 1
| 17.645746
| 15.9212
| 0.942851
| 17.806902
| 14.035498
| 0.459524
| 16.133563
| 17.052611
| 15.214515
| 17.476667
| 14.49
| 15.983334
| 17.156
| 16.835333
| 16.625332
| 17.366001
| 17.686668
| 16.771814
| 16.33576
| 15.983334
| 15.630907
| 15.129147
| 14.49
| 17.476667
| 0
| 0.048344
| 75,346,500
| 0
|
TSLA
| 2019-07-24T00:00:00
| 17.658667
| 17.738001
| 17.210667
| 17.278
| 166,092,000
| 16.912467
| 16.0716
| 15.820773
| 14.766787
| 15.514791
| 16.267907
| 18.79028
| 16.962751
| 16.889672
| 16.749019
| 16.231612
| 16.068961
| 15.771898
| 16.062648
| 16.484835
| 17.861992
| 17.136182
| 16.576625
| 16.338129
| 15.419993
| 15.262191
| 15.562737
| 17.379353
| 17.459766
| 17.431072
| 17.530519
| 17.466193
| 16.918541
| 16.020776
| 14.722142
| 13.546541
| 0.714378
| 0.581185
| 35.946613
| 40.723633
| 11.243602
| 16.859334
| 16.052334
| 13.963833
| 15.772
| 79.872429
| 15.152
| 17.738001
| 96.932164
| 91.683524
| 96.830445
| -3.067836
| -1,353,154,500
| 0.116678
| 2
| 17.645761
| 16.0716
| 0.969062
| 18.009723
| 14.133477
| 0.416143
| 16.278811
| 17.111097
| 15.446525
| 17.738001
| 14.49
| 16.114
| 17.225556
| 17.085779
| 16.82689
| 17.484445
| 17.624222
| 16.971473
| 16.497264
| 16.114
| 15.730736
| 15.185072
| 14.49
| 17.738001
| 0
| 0.091652
| 166,092,000
| 0
|
TSLA
| 2019-07-25T00:00:00
| 15.254667
| 15.633333
| 15.036667
| 15.566667
| 336,274,500
| 16.847267
| 16.103433
| 15.827147
| 14.762133
| 15.475342
| 16.230213
| 18.779237
| 16.621134
| 16.592398
| 16.519119
| 16.142799
| 16.006323
| 15.751614
| 16.041386
| 16.460475
| 17.836049
| 16.834764
| 16.498822
| 16.294583
| 15.439125
| 15.255346
| 15.542673
| 17.344173
| 16.917764
| 17.005495
| 17.203997
| 17.453046
| 17.018045
| 16.190424
| 14.881048
| 13.580683
| 0.542254
| 0.573399
| 33.751498
| 28.890275
| 32.069326
| 16.387334
| 16.052334
| 14.137833
| 15.271666
| 47.465663
| 15.036667
| 17.738001
| 8.070102
| 66.441345
| -50.577221
| -91.929898
| -1,689,429,000
| 0.109102
| 1
| 17.639905
| 16.103433
| 0.928402
| 17.960238
| 14.246629
| 0.581286
| 16.181274
| 17.343845
| 15.018702
| 17.738001
| 14.49
| 16.114
| 17.535778
| 17.333555
| 17.008444
| 17.860889
| 18.063112
| 16.971473
| 16.497264
| 16.114
| 15.730736
| 15.185072
| 14.49
| 17.738001
| 1
| 0.028221
| 0
| 336,274,500
|
TSLA
| 2019-07-26T00:00:00
| 15.202667
| 15.350667
| 14.816667
| 15.128
| 150,415,500
| 16.733667
| 16.120767
| 15.8496
| 14.75692
| 15.435991
| 16.19788
| 18.77173
| 16.337441
| 16.33972
| 16.316588
| 16.057332
| 15.944504
| 15.730087
| 16.019314
| 16.435568
| 17.809846
| 16.535746
| 16.413035
| 16.246546
| 15.456401
| 15.24817
| 15.522326
| 17.308585
| 16.050475
| 16.283443
| 16.62812
| 17.281759
| 17.056701
| 16.317157
| 15.020462
| 13.610881
| 0.397071
| 0.538133
| 31.992749
| 27.159365
| 32.616286
| 16.277334
| 16.052334
| 14.166166
| 15.271666
| 48.605391
| 14.816667
| 17.738001
| 13.213162
| 39.405143
| -62.780132
| -86.786838
| -1,839,844,500
| 0.097212
| 0
| 17.637238
| 16.120767
| 0.906873
| 17.934513
| 14.30702
| 0.598286
| 16.088073
| 17.284645
| 14.891501
| 17.738001
| 14.72
| 16.229001
| 15.308222
| 14.983112
| 14.711556
| 15.579778
| 15.904889
| 17.025753
| 16.585125
| 16.229001
| 15.872876
| 15.365852
| 14.72
| 17.738001
| 1
| -0.026153
| 150,415,500
| 0
|
TSLA
| 2019-07-29T00:00:00
| 15.718
| 15.729333
| 15.068667
| 15.139333
| 139,099,500
| 16.615467
| 16.1618
| 15.886693
| 14.76684
| 15.400178
| 16.1709
| 18.76272
| 16.213553
| 16.22668
| 16.224497
| 16.026484
| 15.92708
| 15.729613
| 16.011385
| 16.421359
| 17.789032
| 16.351079
| 16.374676
| 16.236423
| 15.494091
| 15.255592
| 15.512823
| 17.2782
| 15.356141
| 15.666974
| 16.087213
| 17.040515
| 17.059103
| 16.414765
| 15.147364
| 13.639204
| 0.319908
| 0.494488
| 29.805408
| 29.388694
| 30.205114
| 16.277334
| 16.052334
| 14.233
| 15.271666
| 53.175405
| 14.816667
| 17.738001
| 30.853498
| 17.378921
| -40.285082
| -69.146502
| -1,700,745,000
| 0.136928
| 1
| 17.635298
| 16.1618
| 0.86626
| 17.89432
| 14.42928
| 0.627762
| 16.052828
| 17.308352
| 14.797304
| 17.738001
| 14.814667
| 16.276334
| 15.123334
| 14.896
| 14.589333
| 15.430001
| 15.657334
| 17.048094
| 16.621287
| 16.276334
| 15.93138
| 15.44026
| 14.814667
| 17.738001
| 0
| 0.027488
| 139,099,500
| 0
|
TSLA
| 2019-07-30T00:00:00
| 16.150667
| 16.224001
| 15.478667
| 15.526667
| 121,635,000
| 16.548
| 16.2121
| 15.936347
| 14.80848
| 15.376925
| 16.148013
| 18.757847
| 16.200976
| 16.212859
| 16.213139
| 16.037773
| 15.944279
| 15.746125
| 16.01505
| 16.415999
| 17.77273
| 16.26657
| 16.373616
| 16.256728
| 15.548358
| 15.275341
| 15.512422
| 17.252209
| 15.211339
| 15.429287
| 15.789887
| 16.791855
| 17.04417
| 16.494519
| 15.267671
| 13.667219
| 0.290321
| 0.453655
| 28.236992
| 32.436318
| 27.715825
| 16.277334
| 16.114
| 14.233
| 15.178999
| 51.9077
| 14.816667
| 17.738001
| 45.664086
| 29.910249
| -14.350002
| -54.335914
| -1,579,110,000
| 0.206165
| 2
| 17.633987
| 16.2121
| 0.832646
| 17.877392
| 14.546808
| 0.638714
| 16.062146
| 17.339575
| 14.784717
| 17.738001
| 14.814667
| 16.276334
| 15.505334
| 15.281334
| 14.844668
| 15.942
| 16.165999
| 17.048094
| 16.621287
| 16.276334
| 15.93138
| 15.44026
| 14.814667
| 17.738001
| 0
| 0.073214
| 121,635,000
| 0
|
TSLA
| 2019-07-31T00:00:00
| 16.107332
| 16.445333
| 15.776667
| 16.200001
| 137,673,000
| 16.459667
| 16.268967
| 15.994613
| 14.856813
| 15.353733
| 16.11966
| 18.754307
| 16.182247
| 16.193673
| 16.196861
| 16.044097
| 15.956822
| 15.76029
| 16.017479
| 16.409887
| 17.756158
| 16.186449
| 16.363638
| 16.269881
| 15.599294
| 15.294563
| 15.511617
| 17.225836
| 15.488447
| 15.459169
| 15.658414
| 16.557644
| 17.016053
| 16.558294
| 15.381244
| 13.694648
| 0.260375
| 0.414999
| 27.056904
| 32.485307
| 25.671762
| 16.277334
| 16.114
| 14.233
| 15.178999
| 51.712747
| 14.816667
| 17.738001
| 44.18069
| 40.232758
| -7.598804
| -55.81931
| -1,716,783,000
| 0.22238
| 1
| 17.632462
| 16.268967
| 0.780559
| 17.830084
| 14.707849
| 0.659334
| 16.066449
| 17.385116
| 14.747782
| 17.738001
| 14.816667
| 16.277334
| 15.951112
| 15.678223
| 15.205778
| 16.423556
| 16.696445
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 1
| 0.011943
| 0
| 137,673,000
|
TSLA
| 2019-08-01T00:00:00
| 15.59
| 16.300667
| 15.451333
| 16.176666
| 123,892,500
| 16.3284
| 16.265467
| 16.033493
| 14.895173
| 15.324818
| 16.081613
| 18.745997
| 16.063798
| 16.083914
| 16.103498
| 16.002815
| 15.928605
| 15.753612
| 16.006229
| 16.393651
| 17.734605
| 16.028327
| 16.298975
| 16.238757
| 15.628046
| 15.30078
| 15.501128
| 17.19435
| 15.695284
| 15.561881
| 15.528379
| 16.330992
| 16.964143
| 16.600245
| 15.483061
| 13.719382
| 0.192678
| 0.370535
| 25.463927
| 29.508399
| 26.829414
| 16.277334
| 16.114
| 14.233
| 15.066332
| 43.701627
| 14.816667
| 17.738001
| 26.47193
| 38.772235
| -30.799343
| -73.52807
| -1,840,675,500
| 0.270076
| 0
| 17.630628
| 16.265467
| 0.783584
| 17.832635
| 14.698298
| 0.687714
| 16.021073
| 17.396502
| 14.645644
| 17.738001
| 14.816667
| 16.277334
| 16.109777
| 15.774221
| 15.441111
| 16.442888
| 16.778444
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 1
| -0.040503
| 0
| 123,892,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.