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
| 2019-08-02T00:00:00
| 15.622667
| 15.751333
| 15.282
| 15.423333
| 92,047,500
| 16.169467
| 16.2696
| 16.06416
| 14.950653
| 15.290133
| 16.048933
| 18.73758
| 15.975572
| 16.000051
| 16.029524
| 15.968256
| 15.905071
| 15.748477
| 15.996135
| 16.378384
| 17.71359
| 15.900012
| 16.237756
| 16.207155
| 15.656575
| 15.308618
| 15.49204
| 17.163272
| 15.731785
| 15.639195
| 15.433517
| 16.116537
| 16.897263
| 16.625419
| 15.574598
| 13.741804
| 0.140049
| 0.324437
| 23.73223
| 27.98241
| 27.307773
| 16.277334
| 16.114
| 14.281166
| 15.066332
| 38.20489
| 14.816667
| 17.738001
| 27.590157
| 32.747592
| -47.095925
| -72.409843
| -1,748,628,000
| 0.287785
| 1
| 17.629289
| 16.2696
| 0.779765
| 17.82913
| 14.710071
| 0.675714
| 15.98313
| 17.334559
| 14.631701
| 17.738001
| 14.816667
| 16.277334
| 15.780667
| 15.260667
| 14.931333
| 16.11
| 16.63
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 0
| 0.014858
| 92,047,500
| 0
|
TSLA
| 2019-08-05T00:00:00
| 15.221333
| 15.424667
| 15.052
| 15.306667
| 105,424,500
| 15.987067
| 16.262867
| 16.07712
| 14.994427
| 15.251991
| 16.008507
| 18.72149
| 15.824724
| 15.858466
| 15.905187
| 15.900354
| 15.852476
| 15.727804
| 15.975746
| 16.355472
| 17.688792
| 15.727624
| 16.137921
| 16.142322
| 15.66719
| 15.306808
| 15.475652
| 17.128285
| 15.527207
| 15.549181
| 15.354972
| 15.883016
| 16.813118
| 16.63172
| 15.65282
| 13.760703
| 0.065203
| 0.272591
| 22.290012
| 26.207726
| 28.131988
| 16.277334
| 16.229001
| 14.345666
| 15.066332
| 36.031127
| 14.816667
| 17.738001
| 13.852093
| 22.63806
| -67.459101
| -86.147907
| -1,854,052,500
| 0.284407
| 0
| 17.627452
| 16.262867
| 0.7886
| 17.840068
| 14.685666
| 0.68981
| 15.910578
| 17.290197
| 14.530958
| 17.738001
| 14.816667
| 16.277334
| 15.552
| 15.352667
| 15.082666
| 15.822001
| 16.021334
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 1
| -0.037883
| 0
| 105,424,500
|
TSLA
| 2019-08-06T00:00:00
| 15.383333
| 15.5
| 15.05
| 15.458667
| 83,463,000
| 15.790933
| 16.265167
| 16.086667
| 15.04792
| 15.214204
| 15.969033
| 18.707813
| 15.736446
| 15.772078
| 15.824902
| 15.853352
| 15.816388
| 15.714296
| 15.960156
| 16.336222
| 17.665852
| 15.617855
| 16.054156
| 16.088954
| 15.682441
| 15.310264
| 15.463273
| 17.095069
| 15.340469
| 15.413018
| 15.316746
| 15.657684
| 16.717496
| 16.628137
| 15.721142
| 13.777218
| 0.018744
| 0.221821
| 20.830099
| 25.723903
| 26.694287
| 15.631
| 16.276334
| 14.366166
| 15.066332
| 35.993958
| 14.816667
| 17.738001
| 19.397527
| 20.279926
| -60.567409
| -80.602473
| -1,770,589,500
| 0.28324
| 1
| 17.626097
| 16.265167
| 0.785821
| 17.836809
| 14.693525
| 0.693714
| 15.860364
| 17.247793
| 14.472935
| 17.738001
| 14.816667
| 16.277334
| 15.232667
| 15.040666
| 14.859999
| 15.413333
| 15.605334
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 0
| 0.017214
| 0
| 83,463,000
|
TSLA
| 2019-08-07T00:00:00
| 15.561333
| 15.571333
| 15.053333
| 15.1
| 71,647,500
| 15.5812
| 16.246833
| 16.11032
| 15.107547
| 15.188133
| 15.941027
| 18.69765
| 15.701423
| 15.733761
| 15.784353
| 15.826805
| 15.796768
| 15.708297
| 15.949661
| 16.320878
| 17.644911
| 15.576109
| 15.987124
| 16.048544
| 15.702575
| 15.319399
| 15.455199
| 17.063761
| 15.290651
| 15.343952
| 15.310233
| 15.471936
| 16.615965
| 16.618112
| 15.7832
| 13.792542
| -0.00367
| 0.176723
| 19.355364
| 25.011753
| 25.103872
| 15.631
| 16.276334
| 14.338833
| 15.060999
| 38.492337
| 14.816667
| 17.738001
| 25.490616
| 19.580079
| -53.691823
| -74.509384
| -1,698,942,000
| 0.264233
| 2
| 17.625028
| 16.246833
| 0.79828
| 17.843393
| 14.650274
| 0.712334
| 15.831885
| 17.256552
| 14.407218
| 17.738001
| 14.816667
| 16.277334
| 15.311111
| 15.122222
| 14.861111
| 15.572222
| 15.761111
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 0
| 0.064235
| 71,647,500
| 0
|
TSLA
| 2019-08-08T00:00:00
| 15.886667
| 15.986667
| 15.51
| 15.63
| 79,114,500
| 15.6444
| 16.245833
| 16.119387
| 15.172133
| 15.165378
| 15.920233
| 18.690417
| 15.738472
| 15.761562
| 15.800093
| 15.832247
| 15.803684
| 15.715292
| 15.948003
| 16.312279
| 17.627416
| 15.631648
| 15.952822
| 16.03134
| 15.733129
| 15.337782
| 15.454123
| 17.035791
| 15.451034
| 15.440675
| 15.382675
| 15.359913
| 16.51906
| 16.60699
| 15.844333
| 13.808316
| 0.004764
| 0.142331
| 18.625905
| 28.475043
| 23.704319
| 15.747667
| 16.277334
| 14.338833
| 15.060999
| 38.660744
| 14.816667
| 17.738001
| 36.627121
| 27.171755
| -27.197105
| -63.372879
| -1,619,827,500
| 0.286642
| 3
| 17.624034
| 16.245833
| 0.798741
| 17.843315
| 14.648352
| 0.71581
| 15.837102
| 17.268722
| 14.405483
| 17.738001
| 14.816667
| 16.277334
| 15.395333
| 15.219333
| 14.877333
| 15.737333
| 15.913333
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 0
| 0.104117
| 79,114,500
| 0
|
TSLA
| 2019-08-09T00:00:00
| 15.667333
| 15.930667
| 15.587333
| 15.736667
| 58,473,000
| 15.690867
| 16.212267
| 16.12448
| 15.23452
| 15.144356
| 15.898593
| 18.68177
| 15.724244
| 15.744429
| 15.779669
| 15.817255
| 15.793195
| 15.713411
| 15.940617
| 16.299508
| 17.607913
| 15.635818
| 15.897727
| 15.996566
| 15.752549
| 15.350991
| 15.449115
| 17.005711
| 15.629573
| 15.559819
| 15.463434
| 15.299291
| 16.422611
| 16.591122
| 15.901137
| 13.823992
| -0.006179
| 0.112629
| 17.94855
| 27.294685
| 22.721718
| 15.747667
| 16.277334
| 14.593834
| 14.888999
| 38.315429
| 14.816667
| 17.738001
| 29.119093
| 30.412277
| -31.052641
| -70.880907
| -1,678,300,500
| 0.232923
| 2
| 17.623208
| 16.212267
| 0.808678
| 17.829624
| 14.59491
| 0.702429
| 15.820934
| 17.225791
| 14.416076
| 17.738001
| 14.816667
| 16.277334
| 15.794445
| 15.602223
| 15.317778
| 16.078889
| 16.271111
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 1
| 0.037695
| 0
| 58,473,000
|
TSLA
| 2019-08-12T00:00:00
| 15.267333
| 15.718
| 15.25
| 15.532667
| 69,958,500
| 15.6458
| 16.130633
| 16.120933
| 15.292987
| 15.127804
| 15.868867
| 18.66006
| 15.632862
| 15.657685
| 15.700848
| 15.767262
| 15.752744
| 15.695918
| 15.922899
| 16.279069
| 17.584624
| 15.558812
| 15.807733
| 15.930632
| 15.753835
| 15.354227
| 15.436615
| 16.971736
| 15.621173
| 15.570505
| 15.4749
| 15.261958
| 16.317869
| 16.565112
| 15.948582
| 13.838323
| -0.046592
| 0.080785
| 16.691049
| 25.729061
| 25.552886
| 15.747667
| 16.277334
| 14.624667
| 14.753
| 32.681192
| 14.816667
| 17.738001
| 15.426733
| 27.057649
| -50.970971
| -84.573267
| -1,748,259,000
| 0.158365
| 1
| 17.622018
| 16.130633
| 0.817953
| 17.76654
| 14.494727
| 0.707381
| 15.76821
| 17.182972
| 14.353448
| 17.738001
| 14.816667
| 16.277334
| 15.728444
| 15.526221
| 15.38511
| 15.869555
| 16.071778
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 1
| -0.019284
| 0
| 69,958,500
|
TSLA
| 2019-08-13T00:00:00
| 15.666667
| 15.733333
| 15.17
| 15.254
| 72,721,500
| 15.5974
| 16.0727
| 16.134107
| 15.367693
| 15.12768
| 15.842853
| 18.642227
| 15.639623
| 15.659318
| 15.695589
| 15.758117
| 15.746123
| 15.694771
| 15.916156
| 16.266942
| 17.56554
| 15.562606
| 15.763546
| 15.895688
| 15.768489
| 15.368408
| 15.432611
| 16.941951
| 15.596049
| 15.584619
| 15.506057
| 15.262981
| 16.218494
| 16.538579
| 15.991252
| 13.853453
| -0.045867
| 0.055455
| 15.618898
| 23.94837
| 24.767243
| 15.675333
| 16.277334
| 14.624667
| 14.743666
| 33.625618
| 14.816667
| 16.445333
| 52.189947
| 32.245258
| -40.098544
| -47.810053
| -1,675,537,500
| 0.154607
| 2
| 17.620992
| 16.0727
| 0.807121
| 17.686941
| 14.458459
| 0.709952
| 15.758539
| 17.178444
| 14.338634
| 17.738001
| 14.816667
| 16.277334
| 15.411778
| 15.105555
| 14.943777
| 15.573556
| 15.879778
| 17.048566
| 16.622051
| 16.277334
| 15.932616
| 15.441832
| 14.816667
| 17.738001
| 0
| 0.032096
| 72,721,500
| 0
|
TSLA
| 2019-08-14T00:00:00
| 14.641333
| 15.433333
| 14.446
| 15.414
| 143,439,000
| 15.4508
| 15.955233
| 16.08264
| 15.402387
| 15.108258
| 15.812913
| 18.61048
| 15.439965
| 15.47423
| 15.533396
| 15.656591
| 15.661139
| 15.65346
| 15.882608
| 16.234752
| 17.536443
| 15.388776
| 15.627225
| 15.780859
| 15.740005
| 15.355609
| 15.408818
| 16.902141
| 15.273899
| 15.354734
| 15.366681
| 15.203741
| 16.095069
| 16.493509
| 16.018435
| 13.865859
| -0.12657
| 0.01905
| 15.777323
| 20.618425
| 29.57056
| 15.216333
| 16.092
| 14.624667
| 14.533
| 43.48072
| 14.446
| 16.445333
| 9.769883
| 25.795521
| -87.22968
| -90.230117
| -1,818,976,500
| 0.142065
| 1
| 17.617912
| 15.955233
| 0.836899
| 17.629032
| 14.281434
| 0.609857
| 15.652138
| 16.871853
| 14.432424
| 17.738001
| 14.446
| 16.092
| 15.523333
| 15.313334
| 14.960001
| 15.876666
| 16.086666
| 16.961089
| 16.480457
| 16.092
| 15.703544
| 15.150488
| 14.446
| 17.738001
| 1
| -0.024135
| 0
| 143,439,000
|
TSLA
| 2019-08-15T00:00:00
| 14.376
| 14.770667
| 14.103333
| 14.724
| 122,394,000
| 15.3294
| 15.8289
| 16.021413
| 15.427787
| 15.087769
| 15.78306
| 18.57206
| 15.227172
| 15.274551
| 15.355335
| 15.540174
| 15.562282
| 15.603363
| 15.84296
| 16.197945
| 17.504996
| 15.193357
| 15.476822
| 15.649579
| 15.699754
| 15.336339
| 15.380365
| 16.860007
| 14.811316
| 14.957176
| 15.088712
| 15.078001
| 15.944487
| 16.42812
| 16.029168
| 13.874635
| -0.209522
| -0.026665
| 16.377987
| 19.058245
| 31.218488
| 15.045
| 15.920667
| 14.668334
| 14.511333
| 41.594367
| 14.103333
| 16.445333
| 11.642482
| 24.534104
| -110.991643
| -88.357518
| -1,941,370,500
| 0.133892
| 0
| 17.615055
| 15.8289
| 0.876139
| 17.581177
| 14.076623
| 0.619381
| 15.530601
| 16.769364
| 14.291839
| 17.738001
| 14.103333
| 15.920667
| 14.840222
| 14.247111
| 13.852889
| 15.234444
| 15.827555
| 16.880219
| 16.349558
| 15.920667
| 15.491776
| 14.881152
| 14.103333
| 17.738001
| 1
| -0.072092
| 0
| 122,394,000
|
TSLA
| 2019-08-16T00:00:00
| 14.662667
| 14.816
| 14.401333
| 14.444
| 76,477,500
| 15.2334
| 15.701433
| 15.954373
| 15.44644
| 15.075262
| 15.751173
| 18.533757
| 15.114271
| 15.1633
| 15.248771
| 15.4604
| 15.493081
| 15.566473
| 15.8119
| 16.167544
| 17.476714
| 15.072133
| 15.365752
| 15.545061
| 15.66975
| 15.325152
| 15.358179
| 16.821108
| 14.465267
| 14.617292
| 14.808426
| 14.937873
| 15.781148
| 16.350138
| 16.028222
| 13.881113
| -0.249258
| -0.071183
| 16.839142
| 18.611813
| 29.626662
| 15.045
| 15.920667
| 14.929834
| 14.511333
| 38.745927
| 14.103333
| 16.445333
| 23.882741
| 15.098369
| -86.316214
| -76.117259
| -1,864,893,000
| 0.128993
| 1
| 17.61343
| 15.701433
| 0.849363
| 17.40016
| 14.002707
| 0.603619
| 15.447941
| 16.655179
| 14.240703
| 17.738001
| 14.103333
| 15.920667
| 14.416667
| 14.062667
| 13.749333
| 14.73
| 15.084001
| 16.880219
| 16.349558
| 15.920667
| 15.491776
| 14.881152
| 14.103333
| 17.738001
| 0
| -0.012735
| 76,477,500
| 0
|
TSLA
| 2019-08-19T00:00:00
| 15.122
| 15.188667
| 14.78
| 14.947333
| 79,644,000
| 15.223467
| 15.605267
| 15.883253
| 15.476213
| 15.059911
| 15.719173
| 18.4994
| 15.115817
| 15.155791
| 15.229267
| 15.429637
| 15.464536
| 15.549043
| 15.793745
| 16.14684
| 17.453284
| 15.051879
| 15.310568
| 15.481032
| 15.657026
| 15.326382
| 15.34572
| 16.78716
| 14.456929
| 14.547686
| 14.685534
| 14.837814
| 15.623767
| 16.269593
| 16.022001
| 13.887387
| -0.240907
| -0.105128
| 16.495814
| 21.829707
| 27.801623
| 15.045
| 15.920667
| 15.246334
| 14.511333
| 39.092325
| 14.103333
| 16.445333
| 43.495571
| 26.340265
| -46.744201
| -56.504429
| -1,785,249,000
| 0.181411
| 2
| 17.612003
| 15.605267
| 0.796428
| 17.198123
| 14.012411
| 0.587952
| 15.416899
| 16.592804
| 14.240994
| 17.738001
| 14.103333
| 15.920667
| 14.626667
| 14.437333
| 14.212
| 14.852001
| 15.041334
| 16.880219
| 16.349558
| 15.920667
| 15.491776
| 14.881152
| 14.103333
| 17.738001
| 0
| 0.038079
| 79,644,000
| 0
|
TSLA
| 2019-08-20T00:00:00
| 15.057333
| 15.272667
| 14.969333
| 15.174667
| 61,878,000
| 15.190867
| 15.4909
| 15.812533
| 15.49352
| 15.033982
| 15.684
| 18.462247
| 15.10412
| 15.137889
| 15.202816
| 15.395791
| 15.433213
| 15.52976
| 15.774366
| 16.125265
| 17.429444
| 15.021673
| 15.258384
| 15.417499
| 15.6406
| 15.326314
| 15.332614
| 16.752911
| 14.675887
| 14.637315
| 14.675583
| 14.771604
| 15.475316
| 16.18627
| 16.010196
| 13.89348
| -0.236777
| -0.131458
| 16.009765
| 22.045721
| 26.777209
| 15.045
| 15.920667
| 15.575999
| 14.511333
| 38.916271
| 14.103333
| 16.300667
| 43.41624
| 36.931517
| -33.579106
| -56.58376
| -1,847,127,000
| 0.141675
| 1
| 17.610866
| 15.4909
| 0.690719
| 16.872339
| 14.109461
| 0.561857
| 15.382655
| 16.506369
| 14.25894
| 17.738001
| 14.103333
| 15.920667
| 15.030222
| 14.871777
| 14.621555
| 15.280445
| 15.43889
| 16.880219
| 16.349558
| 15.920667
| 15.491776
| 14.881152
| 14.103333
| 17.738001
| 1
| -0.018665
| 0
| 61,878,000
|
TSLA
| 2019-08-21T00:00:00
| 14.722
| 14.881333
| 14.506667
| 14.800667
| 116,914,500
| 15.106933
| 15.344067
| 15.721787
| 15.498493
| 15.003307
| 15.644647
| 18.421097
| 15.027696
| 15.062273
| 15.128844
| 15.334537
| 15.378504
| 15.498083
| 15.746672
| 16.097478
| 17.402504
| 14.936424
| 15.185155
| 15.333612
| 15.610344
| 15.318104
| 15.313565
| 16.715694
| 14.832506
| 14.735251
| 14.665071
| 14.719712
| 15.329849
| 16.096124
| 15.989999
| 13.89836
| -0.257594
| -0.156685
| 16.269908
| 20.564326
| 30.623677
| 15.017
| 15.920667
| 15.727166
| 14.511333
| 40.471319
| 14.103333
| 15.986667
| 32.849559
| 39.920457
| -60.699064
| -67.150441
| -1,964,041,500
| 0.100796
| 0
| 17.60844
| 15.344067
| 0.488045
| 16.320156
| 14.367977
| 0.540524
| 15.319735
| 16.400783
| 14.238687
| 16.445333
| 14.103333
| 15.274333
| 15.099778
| 14.926888
| 14.796443
| 15.230222
| 15.403112
| 15.892621
| 15.550689
| 15.274333
| 14.997977
| 14.604521
| 14.103333
| 16.445333
| 1
| -0.067088
| 0
| 116,914,500
|
TSLA
| 2019-08-22T00:00:00
| 14.81
| 15.026667
| 14.548
| 14.853333
| 98,385,000
| 14.999267
| 15.321833
| 15.63808
| 15.51568
| 14.981164
| 15.59996
| 18.379677
| 14.984157
| 15.016405
| 15.079791
| 15.286852
| 15.334773
| 15.4711
| 15.722023
| 16.071983
| 17.376708
| 14.882436
| 15.134292
| 15.263475
| 15.583344
| 15.313017
| 15.297037
| 16.679763
| 14.880173
| 14.810125
| 14.659759
| 14.682144
| 15.193582
| 16.002952
| 15.963768
| 13.902638
| -0.263948
| -0.178138
| 16.204057
| 21.144169
| 28.811338
| 14.918333
| 15.920667
| 15.856833
| 14.511333
| 41.185832
| 14.103333
| 15.986667
| 37.522141
| 37.929313
| -50.208859
| -62.477859
| -1,865,656,500
| 0.162573
| 1
| 17.606464
| 15.321833
| 0.502254
| 16.326341
| 14.317326
| 0.54119
| 15.271189
| 16.35357
| 14.188808
| 16.445333
| 14.103333
| 15.274333
| 14.703334
| 14.525334
| 14.328667
| 14.9
| 15.078
| 15.892621
| 15.550689
| 15.274333
| 14.997977
| 14.604521
| 14.103333
| 16.445333
| 0
| -0.008154
| 0
| 98,385,000
|
TSLA
| 2019-08-23T00:00:00
| 14.093333
| 14.744667
| 14.066667
| 14.664667
| 128,079,000
| 14.841867
| 15.266367
| 15.513333
| 15.512333
| 14.95144
| 15.550307
| 18.336343
| 14.805992
| 14.848574
| 14.928029
| 15.17835
| 15.239278
| 15.41707
| 15.679162
| 16.032802
| 17.344037
| 14.717721
| 15.017292
| 15.144648
| 15.527566
| 15.289653
| 15.267203
| 16.637113
| 14.62522
| 14.663546
| 14.55587
| 14.593578
| 15.050393
| 15.895453
| 15.925269
| 13.903756
| -0.323088
| -0.207128
| 16.830429
| 19.239931
| 32.048268
| 14.9
| 15.902334
| 15.856833
| 14.511333
| 38.549011
| 14.066667
| 15.986667
| 1.388888
| 23.920196
| -95.648072
| -98.611112
| -1,993,735,500
| 0.07106
| 0
| 17.603237
| 15.266367
| 0.572455
| 16.411277
| 14.121456
| 0.553524
| 15.159012
| 16.26606
| 14.051965
| 16.445333
| 14.066667
| 15.256
| 14.794889
| 14.563112
| 14.316223
| 15.041778
| 15.273555
| 15.883968
| 15.536683
| 15.256
| 14.975317
| 14.575701
| 14.066667
| 16.445333
| 1
| -0.057725
| 0
| 128,079,000
|
TSLA
| 2019-08-26T00:00:00
| 14.333333
| 14.334667
| 14.102667
| 14.24
| 75,778,500
| 14.748467
| 15.197133
| 15.404853
| 15.51244
| 14.927458
| 15.4991
| 18.294323
| 14.71146
| 14.754894
| 14.836537
| 15.101531
| 15.16959
| 15.37457
| 15.643746
| 15.999149
| 17.31408
| 14.625261
| 14.928432
| 15.053879
| 15.481331
| 15.273387
| 15.243104
| 16.597282
| 14.365536
| 14.459931
| 14.450897
| 14.486478
| 14.911234
| 15.781818
| 15.879212
| 13.903052
| -0.346596
| -0.235021
| 17.41206
| 18.652592
| 31.069927
| 14.75
| 15.902334
| 15.911834
| 14.565
| 39.506997
| 14.066667
| 15.986667
| 13.888875
| 17.599968
| -91.741561
| -86.111125
| -1,917,957,000
| 0.042441
| 1
| 17.601461
| 15.197133
| 0.598116
| 16.393365
| 14.000901
| 0.538619
| 15.080376
| 16.157614
| 14.003138
| 16.445333
| 14.066667
| 15.256
| 14.301556
| 13.858444
| 13.623555
| 14.536445
| 14.979556
| 15.883968
| 15.536683
| 15.256
| 14.975317
| 14.575701
| 14.066667
| 16.445333
| 0
| 0.000181
| 75,778,500
| 0
|
TSLA
| 2019-08-27T00:00:00
| 14.272
| 14.586667
| 14.135333
| 14.382667
| 81,243,000
| 14.609
| 15.1032
| 15.281947
| 15.49784
| 14.904844
| 15.4633
| 18.24963
| 14.623568
| 14.667095
| 14.749685
| 15.026119
| 15.100544
| 15.331332
| 15.607647
| 15.964948
| 17.283811
| 14.53863
| 14.840324
| 14.966736
| 15.432686
| 15.256138
| 15.218805
| 16.557259
| 14.173165
| 14.269267
| 14.335116
| 14.374907
| 14.775415
| 15.662366
| 15.826275
| 13.900657
| -0.365956
| -0.261208
| 17.375653
| 20.806207
| 29.270322
| 14.669667
| 15.902334
| 16.130667
| 14.638
| 36.807654
| 14.066667
| 15.986667
| 10.694464
| 8.657409
| -73.465081
| -89.305536
| -1,999,200,000
| -0.025707
| 0
| 17.599523
| 15.1032
| 0.587917
| 16.279034
| 13.927366
| 0.533857
| 15.003388
| 16.071103
| 13.935673
| 16.445333
| 14.066667
| 15.256
| 14.256889
| 14.179111
| 14.024889
| 14.411111
| 14.488889
| 15.883968
| 15.536683
| 15.256
| 14.975317
| 14.575701
| 14.066667
| 16.445333
| 1
| -0.050311
| 0
| 81,243,000
|
TSLA
| 2019-08-28T00:00:00
| 14.372667
| 14.483333
| 14.154
| 14.246
| 48,382,500
| 14.582133
| 15.016467
| 15.150507
| 15.48564
| 14.894693
| 15.42372
| 18.20436
| 14.573388
| 14.613563
| 14.691682
| 14.966714
| 15.044554
| 15.293737
| 15.575148
| 15.933418
| 17.254844
| 14.495661
| 14.770749
| 14.896792
| 15.388562
| 15.242134
| 15.197208
| 16.518682
| 14.131956
| 14.189439
| 14.25519
| 14.281955
| 14.648497
| 15.539695
| 15.769543
| 13.897325
| -0.368924
| -0.282751
| 17.341846
| 19.900432
| 27.99607
| 14.669667
| 15.902334
| 16.239501
| 14.638
| 33.762337
| 14.066667
| 15.930667
| 16.416344
| 13.666561
| -62.104948
| -83.583656
| -1,950,817,500
| -0.017278
| 1
| 17.598405
| 15.016467
| 0.559239
| 16.134946
| 13.897988
| 0.523333
| 14.943319
| 15.989986
| 13.896653
| 16.300667
| 14.066667
| 15.183667
| 14.331333
| 14.076
| 13.879999
| 14.527334
| 14.782667
| 15.773443
| 15.447279
| 15.183667
| 14.920055
| 14.544743
| 14.066667
| 16.300667
| 0
| 0.00677
| 48,382,500
| 0
|
TSLA
| 2019-08-29T00:00:00
| 14.780667
| 14.893333
| 14.533333
| 14.6
| 77,692,500
| 14.6226
| 14.976
| 15.131547
| 15.479347
| 14.885271
| 15.389393
| 18.161427
| 14.614844
| 14.643945
| 14.705372
| 14.949801
| 15.024255
| 15.273617
| 15.55424
| 15.910591
| 17.230225
| 14.531758
| 14.748292
| 14.868343
| 15.360916
| 15.239133
| 15.184475
| 16.484615
| 14.317302
| 14.281826
| 14.282222
| 14.241993
| 14.546409
| 15.422035
| 15.714006
| 13.895109
| -0.334498
| -0.293101
| 16.403436
| 23.961067
| 26.064184
| 14.669667
| 15.256
| 16.455834
| 14.768667
| 40.860375
| 14.066667
| 15.733333
| 42.840058
| 23.316955
| -21.58737
| -57.159942
| -1,873,125,000
| 0.046802
| 2
| 17.596838
| 14.976
| 0.544646
| 16.065291
| 13.886709
| 0.536
| 14.927829
| 15.999829
| 13.855829
| 15.986667
| 14.066667
| 15.026667
| 14.336667
| 14.190001
| 14.007334
| 14.519333
| 14.665999
| 15.533547
| 15.253227
| 15.026667
| 14.800107
| 14.477547
| 14.066667
| 15.986667
| 0
| 0.055541
| 77,692,500
| 0
|
TSLA
| 2019-08-30T00:00:00
| 15.040667
| 15.496
| 14.947333
| 15.276667
| 139,809,000
| 14.6604
| 14.9469
| 15.125067
| 15.487333
| 14.879636
| 15.35826
| 18.126203
| 14.700008
| 14.716077
| 14.756956
| 14.958061
| 15.025517
| 15.264482
| 15.540725
| 15.893365
| 17.208439
| 14.60777
| 14.754451
| 14.861352
| 15.343712
| 15.243222
| 15.177569
| 16.453563
| 14.647655
| 14.544075
| 14.434236
| 14.27543
| 14.474363
| 15.31479
| 15.662228
| 13.895269
| -0.282973
| -0.291075
| 16.023528
| 29.546208
| 23.649602
| 14.781333
| 15.256
| 16.219834
| 14.768667
| 47.594114
| 14.066667
| 15.733333
| 58.440021
| 39.232141
| 19.862395
| -41.559979
| -1,733,316,000
| -0.029169
| 3
| 17.594283
| 14.9469
| 0.52341
| 15.99372
| 13.90008
| 0.553667
| 14.938575
| 16.045908
| 13.831242
| 15.986667
| 14.066667
| 15.026667
| 14.735778
| 14.578222
| 14.375777
| 14.938223
| 15.095778
| 15.533547
| 15.253227
| 15.026667
| 14.800107
| 14.477547
| 14.066667
| 15.986667
| 0
| 0.096962
| 0
| 139,809,000
|
TSLA
| 2019-09-03T00:00:00
| 15.000667
| 15.263333
| 14.877333
| 14.938667
| 80,311,500
| 14.648267
| 14.935867
| 15.096373
| 15.491533
| 14.876684
| 15.324227
| 18.088297
| 14.76014
| 14.76782
| 14.79445
| 14.961934
| 15.023606
| 15.254136
| 15.526513
| 15.875688
| 17.186471
| 14.669637
| 14.759572
| 14.851783
| 15.324628
| 15.246408
| 15.170488
| 16.422463
| 14.956788
| 14.822603
| 14.633457
| 14.353039
| 14.426514
| 15.217528
| 15.613369
| 13.897687
| -0.242571
| -0.281374
| 15.527759
| 28.036853
| 23.367884
| 14.781333
| 15.256
| 16.164834
| 14.768667
| 42.347166
| 14.066667
| 15.496
| 65.345134
| 55.541738
| 10.582982
| -34.654866
| -1,813,627,500
| -0.040553
| 2
| 17.592794
| 14.935867
| 0.519633
| 15.975132
| 13.896601
| 0.541
| 14.944489
| 16.026489
| 13.862489
| 15.986667
| 14.066667
| 15.026667
| 15.161333
| 14.826667
| 14.612666
| 15.375333
| 15.71
| 15.533547
| 15.253227
| 15.026667
| 14.800107
| 14.477547
| 14.066667
| 15.986667
| 1
| 0.031892
| 80,311,500
| 0
|
TSLA
| 2019-09-04T00:00:00
| 14.712
| 15.230667
| 14.614
| 15.126
| 86,415,000
| 14.613733
| 14.9023
| 15.038827
| 15.487587
| 14.885262
| 15.2924
| 18.04719
| 14.750512
| 14.757671
| 14.781765
| 14.939213
| 14.999636
| 15.232876
| 15.505079
| 15.852644
| 17.161849
| 14.681224
| 14.738251
| 14.822215
| 15.294058
| 15.242074
| 15.158365
| 16.388868
| 15.053593
| 14.96217
| 14.774355
| 14.430863
| 14.391691
| 15.124737
| 15.5645
| 13.901397
| -0.23118
| -0.271335
| 14.537236
| 25.771784
| 24.929911
| 14.781333
| 15.256
| 16.164834
| 14.768667
| 50.977508
| 14.066667
| 15.496
| 45.14924
| 56.311465
| -7.246049
| -54.85076
| -1,900,042,500
| -0.096533
| 1
| 17.591017
| 14.9023
| 0.510815
| 15.92393
| 13.880671
| 0.497857
| 14.922347
| 15.918061
| 13.926633
| 15.986667
| 14.066667
| 15.026667
| 15.047111
| 14.830888
| 14.66111
| 15.216889
| 15.433112
| 15.533547
| 15.253227
| 15.026667
| 14.800107
| 14.477547
| 14.066667
| 15.986667
| 1
| -0.023902
| 0
| 86,415,000
|
TSLA
| 2019-09-05T00:00:00
| 15.305333
| 15.32
| 14.723333
| 14.833333
| 110,929,500
| 14.672067
| 14.8895
| 15.006747
| 15.50068
| 14.906791
| 15.266987
| 18.00757
| 14.861476
| 14.857246
| 14.862314
| 14.972497
| 15.023151
| 15.235717
| 15.499822
| 15.841807
| 17.143377
| 14.80697
| 14.776635
| 14.842716
| 15.28691
| 15.253128
| 15.158621
| 16.361586
| 15.159743
| 15.112916
| 14.953739
| 14.54378
| 14.383596
| 15.047648
| 15.522419
| 13.908695
| -0.172289
| -0.251526
| 13.787842
| 24.896508
| 22.960355
| 14.781333
| 15.256
| 16.195667
| 14.768667
| 61.785591
| 14.066667
| 15.496
| 86.660417
| 65.718264
| 23.875016
| -13.339583
| -1,789,113,000
| -0.074196
| 2
| 17.589207
| 14.8895
| 0.496437
| 15.882373
| 13.896627
| 0.493619
| 14.958822
| 15.94606
| 13.971584
| 15.986667
| 14.066667
| 15.026667
| 14.852222
| 14.473778
| 14.235556
| 15.090445
| 15.468889
| 15.533547
| 15.253227
| 15.026667
| 14.800107
| 14.477547
| 14.066667
| 15.986667
| 0
| 0.028514
| 110,929,500
| 0
|
TSLA
| 2019-09-06T00:00:00
| 15.163333
| 15.309333
| 15.011333
| 15.146667
| 62,841,000
| 14.7074
| 14.853333
| 14.98968
| 15.511587
| 14.926676
| 15.241033
| 17.965283
| 14.921848
| 14.912898
| 14.908625
| 14.989846
| 15.033934
| 15.232879
| 15.490967
| 15.828371
| 17.123675
| 14.896291
| 14.802714
| 14.854761
| 15.273681
| 15.259879
| 15.156568
| 16.333285
| 15.218935
| 15.208083
| 15.113845
| 14.664167
| 14.39297
| 14.981649
| 15.484844
| 13.918696
| -0.135514
| -0.228324
| 13.091976
| 23.899865
| 22.041219
| 14.799334
| 15.183667
| 16.195667
| 14.768667
| 56.591178
| 14.066667
| 15.496
| 76.725704
| 69.511787
| 32.873371
| -23.274296
| -1,851,954,000
| -0.099792
| 1
| 17.58812
| 14.853333
| 0.443492
| 15.740317
| 13.966349
| 0.483476
| 14.978299
| 15.945251
| 14.011347
| 15.930667
| 14.066667
| 14.998667
| 15.116222
| 14.912444
| 14.519556
| 15.509111
| 15.712888
| 15.490763
| 15.218619
| 14.998667
| 14.778715
| 14.465563
| 14.066667
| 15.930667
| 1
| -0.026814
| 62,841,000
| 0
|
TSLA
| 2019-09-09T00:00:00
| 15.452667
| 15.584
| 15.282
| 15.333333
| 72,040,500
| 14.843333
| 14.8426
| 14.98288
| 15.52352
| 14.961396
| 15.21332
| 17.924723
| 15.028012
| 15.011038
| 14.992324
| 15.03192
| 15.066145
| 15.241498
| 15.489959
| 15.820932
| 17.107048
| 15.031794
| 14.859794
| 14.890375
| 15.271371
| 15.273721
| 15.160759
| 16.308284
| 15.352827
| 15.327348
| 15.289005
| 14.808419
| 14.423049
| 14.930473
| 15.454374
| 13.932342
| -0.082077
| -0.199074
| 12.991428
| 26.274421
| 20.77681
| 14.859666
| 15.026667
| 16.195667
| 14.768667
| 54.557159
| 14.066667
| 15.584
| 91.344524
| 84.910215
| 65.528487
| -8.655476
| -1,779,913,500
| -0.076549
| 2
| 17.587023
| 14.8426
| 0.424966
| 15.692531
| 13.992669
| 0.475952
| 15.023477
| 15.975382
| 14.071572
| 15.733333
| 14.066667
| 14.9
| 15.161333
| 15.013333
| 14.863334
| 15.311333
| 15.459332
| 15.339999
| 15.096666
| 14.9
| 14.703333
| 14.423333
| 14.066667
| 15.733333
| 0
| 0.026016
| 72,040,500
| 0
|
TSLA
| 2019-09-10T00:00:00
| 15.702667
| 15.702667
| 15.262667
| 15.386667
| 73,255,500
| 14.980267
| 14.864367
| 15.002133
| 15.539627
| 14.996996
| 15.189527
| 17.887407
| 15.162943
| 15.136789
| 15.101607
| 15.092897
| 15.115108
| 15.259583
| 15.495557
| 15.81859
| 17.093074
| 15.188037
| 14.941705
| 14.945744
| 15.278396
| 15.293228
| 15.170449
| 16.286174
| 15.556716
| 15.493572
| 15.469957
| 14.986068
| 14.475329
| 14.896344
| 15.432077
| 13.950482
| -0.019331
| -0.163126
| 13.123369
| 26.316632
| 19.515747
| 14.928334
| 15.026667
| 16.195667
| 14.768667
| 58.46155
| 14.066667
| 15.702667
| 100
| 89.356743
| 77.855499
| -0
| -1,706,658,000
| -0.000091
| 3
| 17.58604
| 14.864367
| 0.45775
| 15.779866
| 13.948867
| 0.485714
| 15.088162
| 16.05959
| 14.116733
| 15.733333
| 14.066667
| 14.9
| 15.439555
| 15.295111
| 15.137555
| 15.597111
| 15.741556
| 15.339999
| 15.096666
| 14.9
| 14.703333
| 14.423333
| 14.066667
| 15.733333
| 0
| 0.071054
| 73,255,500
| 0
|
TSLA
| 2019-09-11T00:00:00
| 16.473333
| 16.544666
| 15.733333
| 15.825333
| 150,642,000
| 15.2004
| 14.9047
| 15.045733
| 15.5662
| 15.047191
| 15.172087
| 17.857043
| 15.425021
| 15.379797
| 15.312642
| 15.218391
| 15.219587
| 15.307181
| 15.521288
| 15.831555
| 17.086907
| 15.459503
| 15.09494
| 15.058913
| 15.315012
| 15.332079
| 15.195871
| 16.272104
| 15.9656
| 15.858552
| 15.776099
| 15.242082
| 14.566563
| 14.890018
| 15.424531
| 13.975922
| 0.091526
| -0.112195
| 14.550085
| 34.508551
| 17.346039
| 15.539
| 15.305666
| 16.253167
| 14.768667
| 70.610386
| 14.066667
| 16.544666
| 97.12135
| 96.155291
| 142.146964
| -2.87865
| -1,556,016,000
| 0.036298
| 4
| 17.584847
| 14.9047
| 0.556952
| 16.018604
| 13.790796
| 0.506524
| 15.220083
| 16.23313
| 14.207035
| 16.544666
| 14.066667
| 15.305666
| 15.556
| 15.409334
| 15.116
| 15.849334
| 15.996001
| 15.959858
| 15.59807
| 15.305666
| 15.013262
| 14.596959
| 14.066667
| 16.544666
| 0
| 0.109208
| 150,642,000
| 0
|
TSLA
| 2019-09-12T00:00:00
| 16.391333
| 16.9
| 16.293333
| 16.513332
| 128,718,000
| 15.402267
| 14.9922
| 15.078933
| 15.594627
| 15.098009
| 15.160833
| 17.83039
| 15.618283
| 15.563712
| 15.478594
| 15.325022
| 15.309721
| 15.349697
| 15.544184
| 15.84264
| 17.079986
| 15.676036
| 15.236524
| 15.162421
| 15.34737
| 15.367451
| 15.220015
| 16.257519
| 16.36919
| 16.22306
| 16.101615
| 15.527672
| 14.686325
| 14.906245
| 15.428225
| 14.007761
| 0.170796
| -0.055597
| 16.299191
| 36.419508
| 15.968501
| 15.757
| 15.483333
| 15.953667
| 14.768667
| 68.636062
| 14.066667
| 16.9
| 82.047045
| 93.056132
| 156.927819
| -17.952955
| -1,684,734,000
| 0.036344
| 3
| 17.583754
| 14.9922
| 0.644054
| 16.280308
| 13.704092
| 0.515667
| 15.33163
| 16.362964
| 14.300297
| 16.9
| 14.066667
| 15.483333
| 16.250444
| 15.956222
| 15.43911
| 16.767556
| 17.061778
| 16.231333
| 15.817666
| 15.483333
| 15.149
| 14.673
| 14.066667
| 16.9
| 1
| 0.041282
| 0
| 128,718,000
|
TSLA
| 2019-09-13T00:00:00
| 16.346666
| 16.563334
| 16.324667
| 16.464001
| 79,696,500
| 15.558867
| 15.090733
| 15.097333
| 15.60836
| 15.1472
| 15.148367
| 17.79679
| 15.76396
| 15.706068
| 15.612144
| 15.417899
| 15.389486
| 15.388794
| 15.565302
| 15.852621
| 17.072689
| 15.847745
| 15.365521
| 15.259938
| 15.376862
| 15.400311
| 15.243497
| 16.242756
| 16.625113
| 16.495324
| 16.375376
| 15.813256
| 14.826097
| 14.941067
| 15.440286
| 14.045276
| 0.227392
| 0.001001
| 17.923361
| 35.234035
| 15.448718
| 15.757
| 15.483333
| 15.953667
| 14.768667
| 81.553398
| 14.102667
| 16.9
| 80.219254
| 86.46255
| 135.535834
| -19.780746
| -1,764,430,500
| 0.013887
| 2
| 17.583054
| 15.090733
| 0.693656
| 16.478045
| 13.703422
| 0.479619
| 15.428301
| 16.387538
| 14.469063
| 16.9
| 14.066667
| 15.483333
| 16.528222
| 16.156444
| 15.921555
| 16.76311
| 17.134888
| 16.231333
| 15.817666
| 15.483333
| 15.149
| 14.673
| 14.066667
| 16.9
| 1
| -0.017
| 0
| 79,696,500
|
TSLA
| 2019-09-16T00:00:00
| 16.187332
| 16.495333
| 16.077999
| 16.4
| 70,921,500
| 15.673533
| 15.166967
| 15.118133
| 15.621307
| 15.195724
| 15.1378
| 17.763087
| 15.848634
| 15.79357
| 15.700634
| 15.487848
| 15.450859
| 15.420109
| 15.581671
| 15.859249
| 17.06388
| 15.962012
| 15.469959
| 15.343785
| 15.399567
| 15.427683
| 15.26407
| 16.226741
| 16.640125
| 16.581961
| 16.519438
| 16.061286
| 14.973807
| 14.988714
| 15.457355
| 14.087109
| 0.256432
| 0.052087
| 18.768964
| 33.199056
| 17.970172
| 15.757
| 15.483333
| 16.0125
| 14.768667
| 76.561587
| 14.135333
| 16.9
| 74.222299
| 78.829533
| 110.742807
| -25.777701
| -1,835,352,000
| -0.015508
| 1
| 17.58235
| 15.166967
| 0.727109
| 16.621185
| 13.712749
| 0.49219
| 15.500589
| 16.48497
| 14.516209
| 16.9
| 14.066667
| 15.483333
| 16.411556
| 16.259778
| 16.172889
| 16.498444
| 16.650222
| 16.231333
| 15.817666
| 15.483333
| 15.149
| 14.673
| 14.066667
| 16.9
| 1
| -0.066747
| 0
| 70,921,500
|
TSLA
| 2019-09-17T00:00:00
| 16.319332
| 16.373333
| 16.024668
| 16.164667
| 57,981,000
| 15.8054
| 15.226833
| 15.160213
| 15.640573
| 15.248729
| 15.135907
| 17.728727
| 15.942774
| 15.889163
| 15.795819
| 15.563437
| 15.517665
| 15.455372
| 15.601083
| 15.868359
| 17.056471
| 16.07943
| 15.579708
| 15.436184
| 15.42694
| 15.457251
| 15.287467
| 16.212376
| 16.538228
| 16.571567
| 16.597013
| 16.268992
| 15.129107
| 15.048489
| 15.479667
| 14.133168
| 0.286792
| 0.099028
| 19.412392
| 31.559101
| 17.838068
| 15.811666
| 15.483333
| 16.0125
| 14.768667
| 78.749266
| 14.154
| 16.9
| 78.854055
| 77.765203
| 99.517575
| -21.145945
| -1,777,371,000
| -0.023263
| 2
| 17.58183
| 15.226833
| 0.771168
| 16.76917
| 13.684497
| 0.484857
| 15.578565
| 16.548278
| 14.608851
| 16.9
| 14.066667
| 15.483333
| 16.253555
| 16.011777
| 15.836221
| 16.42911
| 16.670888
| 16.231333
| 15.817666
| 15.483333
| 15.149
| 14.673
| 14.066667
| 16.9
| 0
| -0.008946
| 57,981,000
| 0
|
TSLA
| 2019-09-18T00:00:00
| 16.232668
| 16.544666
| 16.158001
| 16.333332
| 62,553,000
| 15.957467
| 15.2856
| 15.182853
| 15.65848
| 15.30608
| 15.141473
| 17.696167
| 16.000753
| 15.951619
| 15.863026
| 15.624276
| 15.572665
| 15.485855
| 15.617704
| 15.875573
| 17.048274
| 16.157115
| 15.675501
| 15.518681
| 15.450159
| 15.483145
| 15.309185
| 16.19749
| 16.405575
| 16.472244
| 16.60256
| 16.423214
| 15.283793
| 15.115281
| 15.504879
| 14.182411
| 0.300397
| 0.139302
| 20.269145
| 32.269465
| 16.844331
| 15.955667
| 15.483333
| 16.0125
| 14.768667
| 76.221824
| 14.533333
| 16.9
| 71.802888
| 74.959748
| 96.035821
| -28.197112
| -1,839,924,000
| -0.030144
| 1
| 17.581231
| 15.2856
| 0.801748
| 16.889097
| 13.682103
| 0.488952
| 15.64086
| 16.618764
| 14.662956
| 16.9
| 14.066667
| 15.483333
| 16.239111
| 16.104889
| 15.890446
| 16.453554
| 16.587776
| 16.231333
| 15.817666
| 15.483333
| 15.149
| 14.673
| 14.066667
| 16.9
| 1
| -0.059482
| 0
| 62,553,000
|
TSLA
| 2019-09-19T00:00:00
| 16.440001
| 16.529333
| 16.322666
| 16.4
| 71,937,000
| 16.070933
| 15.3715
| 15.2548
| 15.66872
| 15.353191
| 15.144893
| 17.66154
| 16.088602
| 16.040415
| 15.951792
| 15.698433
| 15.639383
| 15.523272
| 15.639343
| 15.88675
| 17.042222
| 16.244848
| 15.785444
| 15.615385
| 15.480807
| 15.512985
| 15.334898
| 16.18499
| 16.36757
| 16.417447
| 16.596012
| 16.550052
| 15.440675
| 15.189248
| 15.533627
| 14.234985
| 0.324171
| 0.176276
| 21.064701
| 30.849468
| 16.103107
| 16.081333
| 15.483333
| 15.976334
| 14.768667
| 74.795791
| 14.614
| 16.9
| 79.877549
| 76.844831
| 96.137918
| -20.122451
| -1,767,987,000
| -0.035312
| 2
| 17.580649
| 15.3715
| 0.829731
| 17.030963
| 13.712037
| 0.472952
| 15.716969
| 16.662873
| 14.771065
| 16.9
| 14.066667
| 15.483333
| 16.311778
| 16.07889
| 15.925113
| 16.465556
| 16.698444
| 16.231333
| 15.817666
| 15.483333
| 15.149
| 14.673
| 14.066667
| 16.9
| 0
| -0.002393
| 71,937,000
| 0
|
TSLA
| 2019-09-20T00:00:00
| 16.041332
| 16.463333
| 15.877333
| 16.432667
| 95,295,000
| 16.158733
| 15.433067
| 15.321413
| 15.671413
| 15.392329
| 15.14618
| 17.62225
| 16.079148
| 16.040582
| 15.965567
| 15.729606
| 15.670302
| 15.543588
| 15.649922
| 15.889811
| 17.032263
| 16.239466
| 15.849238
| 15.675887
| 15.49542
| 15.531094
| 15.352649
| 16.168869
| 16.276151
| 16.309783
| 16.494808
| 16.621763
| 15.583553
| 15.260414
| 15.560615
| 14.288724
| 0.307302
| 0.202481
| 20.568445
| 28.208898
| 21.229608
| 16.081333
| 15.483333
| 15.654167
| 14.768667
| 64.358125
| 14.614
| 16.9
| 62.437986
| 71.372808
| 61.648557
| -37.562014
| -1,863,282,000
| -0.064598
| 1
| 17.579609
| 15.433067
| 0.831556
| 17.096178
| 13.769955
| 0.463714
| 15.747861
| 16.675289
| 14.820433
| 16.9
| 14.066667
| 15.483333
| 16.430667
| 16.332
| 16.224
| 16.538667
| 16.637334
| 16.231333
| 15.817666
| 15.483333
| 15.149
| 14.673
| 14.066667
| 16.9
| 1
| -0.05357
| 0
| 95,295,000
|
TSLA
| 2019-09-23T00:00:00
| 16.082001
| 16.345333
| 15.948
| 16
| 65,103,000
| 16.221667
| 15.5325
| 15.378187
| 15.66628
| 15.423689
| 15.150993
| 17.58276
| 16.079719
| 16.048113
| 15.98348
| 15.761642
| 15.701971
| 15.564702
| 15.661292
| 15.893617
| 17.022807
| 16.225515
| 15.911041
| 15.734394
| 15.511521
| 15.549243
| 15.371181
| 16.153543
| 16.17103
| 16.207309
| 16.366577
| 16.649394
| 15.714033
| 15.328586
| 15.585591
| 14.343402
| 0.293827
| 0.22075
| 20.107635
| 26.54951
| 19.980777
| 16.316666
| 15.483333
| 15.482834
| 14.856
| 65.512627
| 14.614
| 16.9
| 64.217011
| 68.844182
| 54.576855
| -35.782989
| -1,798,179,000
| -0.009769
| 2
| 17.578918
| 15.5325
| 0.78024
| 17.092979
| 13.972021
| 0.464523
| 15.779683
| 16.70873
| 14.850637
| 16.9
| 14.102667
| 15.501333
| 16.127333
| 15.791332
| 15.541332
| 16.377333
| 16.713333
| 16.239829
| 15.831419
| 15.501333
| 15.171248
| 14.701296
| 14.102667
| 16.9
| 0
| 0.002942
| 65,103,000
| 0
|
TSLA
| 2019-09-24T00:00:00
| 14.880667
| 16.132668
| 14.840667
| 16.101334
| 193,372,500
| 16.139466
| 15.559867
| 15.368533
| 15.625893
| 15.44032
| 15.137067
| 17.536143
| 15.839908
| 15.83585
| 15.813816
| 15.681553
| 15.638794
| 15.537877
| 15.640749
| 15.873558
| 17.001493
| 15.981697
| 15.848962
| 15.696123
| 15.480713
| 15.534953
| 15.365828
| 16.126657
| 15.717435
| 15.82195
| 16.022224
| 16.548327
| 15.798086
| 15.373364
| 15.59543
| 14.393853
| 0.184088
| 0.213418
| 19.905119
| 22.014628
| 31.207348
| 15.870333
| 15.483333
| 15.482834
| 15.264
| 51.917539
| 14.723333
| 16.9
| 7.228181
| 44.627726
| -28.986686
| -92.771819
| -1,991,551,500
| -0.150807
| 1
| 17.575226
| 15.559867
| 0.744757
| 17.049382
| 14.070352
| 0.512762
| 15.694063
| 16.719586
| 14.66854
| 16.9
| 14.135333
| 15.517666
| 16.125111
| 15.904889
| 15.727778
| 16.302223
| 16.522444
| 16.247538
| 15.843897
| 15.517666
| 15.191436
| 14.726972
| 14.135333
| 16.9
| 1
| -0.048755
| 0
| 193,372,500
|
TSLA
| 2019-09-25T00:00:00
| 15.246667
| 15.265333
| 14.557333
| 14.970667
| 141,406,500
| 16.0168
| 15.6086
| 15.376107
| 15.59432
| 15.454382
| 15.119513
| 17.493053
| 15.72126
| 15.728726
| 15.726563
| 15.642018
| 15.60863
| 15.526457
| 15.630379
| 15.861145
| 16.984032
| 15.81937
| 15.819133
| 15.686749
| 15.465841
| 15.529857
| 15.367998
| 16.103876
| 15.280622
| 15.440831
| 15.671317
| 16.38041
| 15.853724
| 15.404719
| 15.595662
| 14.441471
| 0.125209
| 0.195776
| 20.133393
| 19.998736
| 32.014225
| 15.560333
| 15.483333
| 15.482834
| 15.595667
| 49.296681
| 14.557333
| 16.9
| 29.425182
| 33.623458
| -58.347326
| -70.574818
| -1,850,145,000
| -0.057155
| 2
| 17.572899
| 15.6086
| 0.685589
| 16.979777
| 14.237423
| 0.519904
| 15.651454
| 16.691263
| 14.611645
| 16.9
| 14.154
| 15.527
| 15.284667
| 14.436666
| 13.992666
| 15.728667
| 16.576668
| 16.251944
| 15.851028
| 15.527
| 15.202972
| 14.741644
| 14.154
| 16.9
| 0
| 0.007288
| 141,406,500
| 0
|
TSLA
| 2019-09-26T00:00:00
| 16.170668
| 16.220667
| 15.16
| 15.377333
| 178,267,500
| 15.994733
| 15.6985
| 15.434053
| 15.57792
| 15.477013
| 15.110993
| 17.45219
| 15.811142
| 15.809079
| 15.794886
| 15.690077
| 15.651864
| 15.551721
| 15.644597
| 15.867274
| 16.975938
| 15.847346
| 15.872664
| 15.747869
| 15.488443
| 15.548706
| 15.388813
| 16.090718
| 15.268344
| 15.363574
| 15.535282
| 16.240393
| 15.91214
| 15.441303
| 15.597974
| 14.489952
| 0.151362
| 0.186893
| 18.836464
| 29.018163
| 27.893371
| 15.551
| 15.483333
| 15.482834
| 15.652334
| 60.169612
| 14.557333
| 16.9
| 68.867445
| 35.173603
| 15.794361
| -31.132555
| -1,671,877,500
| 0.019385
| 3
| 17.571134
| 15.6985
| 0.630679
| 16.959857
| 14.437143
| 0.574381
| 15.700903
| 16.849664
| 14.552141
| 16.9
| 14.533333
| 15.716666
| 15.023111
| 14.780889
| 14.315111
| 15.488889
| 15.731111
| 16.341466
| 15.995933
| 15.716666
| 15.4374
| 15.0398
| 14.533333
| 16.9
| 0
| 0.055168
| 178,267,500
| 0
|
TSLA
| 2019-09-27T00:00:00
| 16.142
| 16.580667
| 15.915333
| 16.146667
| 166,746,000
| 15.974267
| 15.766567
| 15.487333
| 15.562707
| 15.506231
| 15.107707
| 17.410647
| 15.877313
| 15.86961
| 15.848289
| 15.731161
| 15.689567
| 15.574869
| 15.657687
| 15.872714
| 16.967641
| 15.874121
| 15.914902
| 15.802326
| 15.510564
| 15.566206
| 15.409229
| 16.077681
| 15.56422
| 15.540093
| 15.57933
| 16.131933
| 15.972188
| 15.481968
| 15.602556
| 14.538882
| 0.16784
| 0.183082
| 18.16681
| 31.025315
| 25.661958
| 15.569
| 15.483333
| 15.468834
| 15.786
| 57.345828
| 14.557333
| 16.9
| 67.643735
| 55.312121
| 44.441874
| -32.356265
| -1,838,623,500
| -0.020802
| 2
| 17.569453
| 15.766567
| 0.599077
| 16.96472
| 14.568413
| 0.591857
| 15.742912
| 16.926626
| 14.559198
| 16.9
| 14.557333
| 15.728666
| 15.850445
| 15.480223
| 14.789778
| 16.54089
| 16.911112
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 1
| -0.004171
| 0
| 166,746,000
|
TSLA
| 2019-09-30T00:00:00
| 16.058001
| 16.265333
| 15.740667
| 16.200001
| 88,197,000
| 15.961334
| 15.817433
| 15.56592
| 15.539627
| 15.530196
| 15.10506
| 17.368737
| 15.913451
| 15.903863
| 15.880552
| 15.760874
| 15.717908
| 15.593815
| 15.668221
| 15.876383
| 16.958589
| 15.889346
| 15.942657
| 15.846224
| 15.529987
| 15.580726
| 15.428047
| 16.064222
| 15.940672
| 15.786537
| 15.685303
| 16.053864
| 16.031226
| 15.525316
| 15.608931
| 14.587695
| 0.172136
| 0.180893
| 17.245012
| 29.051635
| 26.147268
| 15.569
| 15.483333
| 15.4195
| 15.786
| 53.925465
| 14.557333
| 16.9
| 64.058093
| 66.856425
| 20.963167
| -35.941907
| -1,926,820,500
| 0.033042
| 1
| 17.568514
| 15.817433
| 0.576981
| 16.971394
| 14.663472
| 0.597905
| 15.77292
| 16.968729
| 14.577111
| 16.9
| 14.557333
| 15.728666
| 16.212667
| 15.844666
| 15.547332
| 16.510001
| 16.878002
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 1
| -0.054884
| 0
| 88,197,000
|
TSLA
| 2019-10-01T00:00:00
| 16.312668
| 16.396667
| 15.942
| 16.1
| 92,439,000
| 15.960667
| 15.883033
| 15.645093
| 15.524973
| 15.556658
| 15.106867
| 17.324703
| 15.993294
| 15.978191
| 15.947031
| 15.811037
| 15.763659
| 15.622005
| 15.68518
| 15.885022
| 16.952162
| 15.953225
| 15.989822
| 15.903666
| 15.560302
| 15.601318
| 15.45196
| 16.053714
| 16.243922
| 16.078853
| 15.848998
| 16.030883
| 16.096675
| 15.576011
| 15.620221
| 14.637266
| 0.193856
| 0.183486
| 16.592958
| 29.042342
| 24.681939
| 15.569
| 15.501333
| 15.401167
| 15.786
| 47.996691
| 14.557333
| 16.9
| 74.928922
| 68.876917
| 34.099119
| -25.071078
| -1,834,381,500
| 0.075444
| 2
| 17.567696
| 15.883033
| 0.55333
| 16.989693
| 14.776374
| 0.570238
| 15.824325
| 16.964801
| 14.683849
| 16.9
| 14.557333
| 15.728666
| 16.021334
| 15.777334
| 15.496668
| 16.302
| 16.546
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 0
| 0.00203
| 92,439,000
| 0
|
TSLA
| 2019-10-02T00:00:00
| 16.208668
| 16.309999
| 15.962
| 16.219334
| 84,471,000
| 15.958267
| 15.957867
| 15.72256
| 15.502253
| 15.572747
| 15.109273
| 17.283843
| 16.036369
| 16.020096
| 15.987283
| 15.847185
| 15.79789
| 15.645012
| 15.698956
| 15.891431
| 16.944764
| 15.998316
| 16.020835
| 15.947018
| 15.587114
| 15.618476
| 15.473777
| 16.042609
| 16.370201
| 16.282226
| 16.02156
| 16.033147
| 16.163143
| 15.632367
| 15.635435
| 14.687177
| 0.200368
| 0.186862
| 15.98748
| 27.75062
| 23.584156
| 15.569
| 15.517666
| 15.326167
| 15.786
| 47.734813
| 14.557333
| 16.580667
| 81.614521
| 73.533845
| 21.811438
| -18.385479
| -1,918,852,500
| 0.121552
| 1
| 17.566888
| 15.957867
| 0.48341
| 16.924687
| 14.991046
| 0.551952
| 15.860929
| 16.964834
| 14.757024
| 16.9
| 14.557333
| 15.728666
| 16.217112
| 16.037556
| 15.762445
| 16.492223
| 16.671779
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 1
| -0.049318
| 0
| 84,471,000
|
TSLA
| 2019-10-03T00:00:00
| 15.535333
| 15.632
| 14.952
| 15.457333
| 226,267,500
| 15.8678
| 15.969367
| 15.769067
| 15.459787
| 15.580116
| 15.113287
| 17.24538
| 15.936162
| 15.931957
| 15.917752
| 15.818835
| 15.777693
| 15.640711
| 15.69465
| 15.88438
| 16.93074
| 15.921419
| 15.980594
| 15.932616
| 15.588411
| 15.617491
| 15.482214
| 16.025211
| 16.18209
| 16.198242
| 16.066277
| 15.993699
| 16.209599
| 15.681917
| 15.6476
| 14.734778
| 0.149473
| 0.179384
| 15.901566
| 23.685056
| 31.903671
| 15.569
| 15.527
| 15.286
| 15.882334
| 41.295959
| 14.557333
| 16.580667
| 48.336036
| 68.29316
| -54.559795
| -51.663964
| -2,145,120,000
| 0.141181
| 0
| 17.563658
| 15.969367
| 0.469609
| 16.908584
| 15.03015
| 0.624667
| 15.82992
| 17.079253
| 14.580586
| 16.9
| 14.557333
| 15.728666
| 16.160222
| 16.010445
| 15.812223
| 16.358445
| 16.508222
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 1
| -0.092974
| 226,267,500
| 0
|
TSLA
| 2019-10-04T00:00:00
| 15.428667
| 15.652
| 15.204667
| 15.440667
| 119,925,000
| 15.806534
| 15.982633
| 15.794987
| 15.463267
| 15.58456
| 15.1127
| 17.21018
| 15.834663
| 15.84045
| 15.842508
| 15.783365
| 15.750845
| 15.632395
| 15.687651
| 15.875356
| 16.915794
| 15.841576
| 15.929099
| 15.906431
| 15.587191
| 15.613506
| 15.488459
| 16.007134
| 15.832472
| 15.930561
| 15.968461
| 15.919868
| 16.230221
| 15.723893
| 15.65695
| 14.779836
| 0.099385
| 0.163384
| 15.784919
| 22.663338
| 30.207172
| 15.569
| 15.716666
| 15.286
| 15.902334
| 41.767963
| 14.557333
| 16.580667
| 43.064262
| 57.671606
| -49.711861
| -56.935738
| -2,265,045,000
| 0.13706
| -1
| 17.56186
| 15.982633
| 0.448932
| 16.880497
| 15.08477
| 0.62681
| 15.791705
| 17.045324
| 14.538086
| 16.9
| 14.557333
| 15.728666
| 15.373111
| 15.114222
| 14.69311
| 15.794222
| 16.053111
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 1
| -0.129835
| 0
| 119,925,000
|
TSLA
| 2019-10-07T00:00:00
| 15.848
| 15.904
| 15.236667
| 15.32
| 120,963,000
| 15.783134
| 16.0024
| 15.82728
| 15.476173
| 15.600649
| 15.116547
| 17.17843
| 15.83733
| 15.841822
| 15.843353
| 15.789241
| 15.758319
| 15.64085
| 15.691871
| 15.874814
| 16.905169
| 15.849115
| 15.916276
| 15.910509
| 15.602278
| 15.620438
| 15.50302
| 15.99358
| 15.610234
| 15.736177
| 15.863264
| 15.858205
| 16.237753
| 15.764699
| 15.668272
| 14.824218
| 0.092461
| 0.1492
| 15.207219
| 23.851709
| 27.829688
| 15.569
| 15.728666
| 14.962833
| 15.902334
| 45.185902
| 14.557333
| 16.580667
| 63.789086
| 51.729795
| -29.472795
| -36.210914
| -2,144,082,000
| 0.174347
| 0
| 17.560406
| 16.0024
| 0.432782
| 16.867964
| 15.136836
| 0.649572
| 15.797067
| 17.09621
| 14.497923
| 16.9
| 14.557333
| 15.728666
| 15.428445
| 15.204889
| 14.981112
| 15.652223
| 15.875778
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 0
| -0.060703
| 120,963,000
| 0
|
TSLA
| 2019-10-08T00:00:00
| 16.003332
| 16.262667
| 15.633333
| 15.724667
| 130,173,000
| 15.8954
| 16.017433
| 15.867387
| 15.48188
| 15.616818
| 15.12436
| 17.15332
| 15.870531
| 15.871188
| 15.867965
| 15.808704
| 15.777166
| 15.655065
| 15.700067
| 15.877359
| 16.896196
| 15.889152
| 15.916365
| 15.924051
| 15.622951
| 15.631035
| 15.52058
| 15.981887
| 15.620476
| 15.689841
| 15.824734
| 15.824893
| 16.239336
| 15.80519
| 15.683015
| 14.868652
| 0.098374
| 0.139035
| 14.194347
| 26.304623
| 25.76981
| 15.766334
| 15.728666
| 15.018667
| 15.902334
| 47.690012
| 14.557333
| 16.580667
| 71.466144
| 59.439831
| -2.736132
| -28.533856
| -2,013,909,000
| 0.148417
| 1
| 17.558985
| 16.017433
| 0.427006
| 16.871445
| 15.163421
| 0.666905
| 15.816711
| 17.150521
| 14.482901
| 16.9
| 14.557333
| 15.728666
| 15.662889
| 15.421777
| 14.995555
| 16.089111
| 16.330222
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 0
| -0.001291
| 130,173,000
| 0
|
TSLA
| 2019-10-09T00:00:00
| 16.302
| 16.486668
| 16.043333
| 16.087999
| 103,416,000
| 16.000934
| 16.008867
| 15.930987
| 15.484907
| 15.635387
| 15.146693
| 17.12824
| 15.956824
| 15.949517
| 15.93474
| 15.853549
| 15.817538
| 15.680435
| 15.715907
| 15.885768
| 16.890283
| 15.963079
| 15.943467
| 15.957483
| 15.655113
| 15.649066
| 15.543899
| 15.973416
| 15.87896
| 15.827638
| 15.892246
| 15.84393
| 16.244914
| 15.85028
| 15.702855
| 14.914354
| 0.125711
| 0.13637
| 13.619091
| 27.460688
| 24.283218
| 15.766334
| 15.728666
| 15.018667
| 15.902334
| 48.635102
| 14.557333
| 16.580667
| 86.227317
| 73.827515
| 30.52935
| -13.772683
| -1,910,493,000
| 0.104567
| 2
| 17.558075
| 16.008867
| 0.419022
| 16.846911
| 15.170822
| 0.680239
| 15.862929
| 17.223406
| 14.502452
| 16.9
| 14.557333
| 15.728666
| 15.966444
| 15.670221
| 15.337111
| 16.299555
| 16.595778
| 16.34713
| 16.005101
| 15.728666
| 15.452232
| 15.058664
| 14.557333
| 16.9
| 0
| 0.049513
| 103,416,000
| 0
|
TSLA
| 2019-10-10T00:00:00
| 16.316
| 16.618668
| 16.105333
| 16.351999
| 94,249,500
| 16.015467
| 16.0051
| 15.971413
| 15.48908
| 15.657591
| 15.172947
| 17.111357
| 16.02866
| 16.016151
| 15.993395
| 15.89559
| 15.855881
| 15.705359
| 15.731699
| 15.894287
| 16.884569
| 16.020364
| 15.972718
| 15.9871
| 15.687705
| 15.666977
| 15.567054
| 15.965334
| 16.180068
| 16.057533
| 16.004617
| 15.909814
| 16.253674
| 15.899237
| 15.726652
| 14.961313
| 0.146813
| 0.138459
| 13.297772
| 27.352589
| 22.780167
| 15.785334
| 15.728666
| 15.018667
| 15.902334
| 52.940345
| 14.557333
| 16.618668
| 85.31691
| 81.003457
| 43.150381
| -14.68309
| -1,816,243,500
| 0.137484
| 3
| 17.557255
| 16.0051
| 0.415729
| 16.836558
| 15.173642
| 0.675048
| 15.906079
| 17.256175
| 14.555982
| 16.618668
| 14.557333
| 15.588
| 16.277334
| 16.068
| 15.833999
| 16.511334
| 16.720668
| 16.132193
| 15.831238
| 15.588
| 15.344763
| 14.998459
| 14.557333
| 16.618668
| 0
| 0.092703
| 0
| 94,249,500
|
TSLA
| 2019-10-11T00:00:00
| 16.525999
| 16.738667
| 16.454
| 16.476667
| 127,131,000
| 16.053867
| 16.014067
| 16.02592
| 15.5078
| 15.683031
| 15.201487
| 17.08529
| 16.128127
| 16.10885
| 16.075334
| 15.9529
| 15.907428
| 15.737541
| 15.752602
| 15.906796
| 16.881001
| 16.113188
| 16.022327
| 16.02976
| 15.728368
| 15.68983
| 15.593847
| 15.95951
| 16.449553
| 16.326534
| 16.171679
| 16.010972
| 16.272189
| 15.954929
| 15.75636
| 15.010171
| 0.178425
| 0.146452
| 13.195087
| 27.406612
| 21.59494
| 15.845333
| 15.728666
| 15.018667
| 15.902334
| 54.586758
| 14.557333
| 16.738667
| 90.250576
| 87.264934
| 74.234076
| -9.749424
| -1,689,112,500
| 0.13559
| 4
| 17.556338
| 16.014067
| 0.425307
| 16.864681
| 15.163452
| 0.676858
| 15.965119
| 17.318834
| 14.611403
| 16.738667
| 14.557333
| 15.648
| 16.346667
| 16.074666
| 15.833333
| 16.588001
| 16.860001
| 16.223872
| 15.905397
| 15.648
| 15.390602
| 15.024138
| 14.557333
| 16.738667
| 0
| 0.129167
| 127,131,000
| 0
|
TSLA
| 2019-10-14T00:00:00
| 17.130667
| 17.236668
| 16.475332
| 16.526667
| 153,075,000
| 16.161133
| 16.061233
| 16.09304
| 15.53796
| 15.71336
| 15.244307
| 17.065567
| 16.328635
| 16.294635
| 16.237693
| 16.059969
| 16.001524
| 15.792174
| 15.788867
| 15.931031
| 16.883486
| 16.308969
| 16.12867
| 16.114741
| 15.79201
| 15.727926
| 15.632049
| 15.959962
| 16.798301
| 16.674836
| 16.464568
| 16.166839
| 16.316418
| 16.027153
| 15.7977
| 15.063066
| 0.249394
| 0.16704
| 13.847226
| 30.890698
| 19.615232
| 16.094334
| 15.897
| 14.9915
| 15.902334
| 76.512161
| 14.557333
| 17.236668
| 96.04376
| 90.537082
| 119.767507
| -3.95624
| -1,536,037,500
| 0.191668
| 5
| 17.555883
| 16.061233
| 0.49253
| 17.046292
| 15.076174
| 0.638953
| 16.076123
| 17.354029
| 14.798217
| 17.236668
| 14.557333
| 15.897
| 16.572889
| 16.407111
| 16.288223
| 16.691777
| 16.857555
| 16.604345
| 16.213162
| 15.897
| 15.580839
| 15.130711
| 14.557333
| 17.236668
| 0
| 0.159697
| 153,075,000
| 0
|
TSLA
| 2019-10-15T00:00:00
| 17.192667
| 17.333332
| 16.941334
| 17.18
| 96,492,000
| 16.249133
| 16.1049
| 16.15264
| 15.577387
| 15.743964
| 15.285907
| 17.04024
| 16.501442
| 16.457914
| 16.384612
| 16.162942
| 16.09315
| 15.847095
| 15.825809
| 15.956014
| 16.886562
| 16.496521
| 16.236425
| 16.199327
| 15.8569
| 15.766855
| 15.67063
| 15.961226
| 17.133271
| 17.013751
| 16.80355
| 16.358721
| 16.38098
| 16.114143
| 15.849804
| 15.119422
| 0.307101
| 0.195053
| 14.58715
| 30.589268
| 18.666372
| 16.142666
| 15.945333
| 14.943166
| 15.902334
| 74.699596
| 14.952
| 17.333332
| 94.093011
| 93.462449
| 139.97145
| -5.906989
| -1,439,545,500
| 0.183308
| 6
| 17.555639
| 16.1049
| 0.551768
| 17.208436
| 15.001364
| 0.616382
| 16.182461
| 17.415224
| 14.949698
| 17.333332
| 14.557333
| 15.945333
| 16.947556
| 16.658443
| 16.18622
| 17.419779
| 17.708891
| 16.678196
| 16.2729
| 15.945333
| 15.617765
| 15.151397
| 14.557333
| 17.333332
| 0
| 0.185002
| 96,492,000
| 0
|
TSLA
| 2019-10-16T00:00:00
| 17.316668
| 17.473333
| 17.128
| 17.159332
| 100,261,500
| 16.359933
| 16.1591
| 16.186373
| 15.616053
| 15.772924
| 15.331987
| 17.01589
| 16.664487
| 16.614051
| 16.528005
| 16.267826
| 16.187267
| 15.904725
| 15.865042
| 15.982958
| 16.890842
| 16.690618
| 16.351832
| 16.288868
| 15.925108
| 15.808242
| 15.710843
| 15.963977
| 17.410213
| 17.296593
| 17.122147
| 16.575639
| 16.461972
| 16.21377
| 15.912588
| 15.179013
| 0.358705
| 0.227783
| 15.471277
| 31.025941
| 17.847305
| 16.339
| 16.015333
| 14.9775
| 15.902334
| 68.252268
| 14.952
| 17.473333
| 93.786392
| 94.641054
| 150.65716
| -6.213608
| -1,339,284,000
| 0.199956
| 7
| 17.555471
| 16.1591
| 0.614638
| 17.388376
| 14.929824
| 0.565286
| 16.29048
| 17.421053
| 15.159908
| 17.473333
| 14.557333
| 16.015333
| 17.155778
| 16.978223
| 16.763779
| 17.370221
| 17.547776
| 16.785157
| 16.359421
| 16.015333
| 15.671245
| 15.181357
| 14.557333
| 17.473333
| 0
| 0.205713
| 100,261,500
| 0
|
TSLA
| 2019-10-17T00:00:00
| 17.464666
| 17.652
| 17.344667
| 17.5
| 71,539,500
| 16.552867
| 16.210333
| 16.229307
| 15.65412
| 15.806187
| 15.380833
| 16.99984
| 16.824523
| 16.768708
| 16.672107
| 16.37663
| 16.285528
| 15.965899
| 15.907137
| 16.012298
| 16.896551
| 16.891479
| 16.476171
| 16.387198
| 15.997602
| 15.852761
| 15.753074
| 15.968442
| 17.595642
| 17.510012
| 17.388584
| 16.810464
| 16.55851
| 16.323422
| 15.986076
| 15.241928
| 0.406853
| 0.263597
| 16.540785
| 32.002317
| 17.064288
| 16.444334
| 16.104667
| 15.422333
| 15.902334
| 70.294589
| 14.952
| 17.652
| 93.061703
| 93.647035
| 163.040392
| -6.938297
| -1,267,744,500
| 0.189607
| 8
| 17.555426
| 16.210333
| 0.678656
| 17.567646
| 14.853021
| 0.541715
| 16.402308
| 17.485737
| 15.318878
| 17.652
| 14.557333
| 16.104667
| 17.306
| 17.138667
| 16.960667
| 17.484001
| 17.651333
| 16.921659
| 16.469837
| 16.104667
| 15.739496
| 15.219592
| 14.557333
| 17.652
| 0
| 0.222393
| 0
| 71,539,500
|
TSLA
| 2019-10-18T00:00:00
| 17.129999
| 17.52
| 17.006666
| 17.379999
| 86,247,000
| 16.723
| 16.264767
| 16.26064
| 15.678987
| 15.825787
| 15.42556
| 16.98537
| 16.885618
| 16.834397
| 16.742552
| 16.445118
| 16.350488
| 16.01155
| 15.939318
| 16.034431
| 16.898874
| 16.996412
| 16.563759
| 16.456482
| 16.05548
| 15.887598
| 15.787711
| 15.969737
| 17.571867
| 17.555057
| 17.524198
| 17.019954
| 16.655519
| 16.43296
| 16.064358
| 15.306318
| 0.413243
| 0.293526
| 16.70956
| 29.843775
| 20.354478
| 16.642667
| 16.104667
| 15.620167
| 15.902334
| 65.273531
| 14.952
| 17.652
| 80.666625
| 89.171573
| 119.48904
| -19.333375
| -1,353,991,500
| 0.189143
| 7
| 17.55517
| 16.264767
| 0.707437
| 17.679641
| 14.849892
| 0.540905
| 16.471612
| 17.553422
| 15.389801
| 17.652
| 14.557333
| 16.104667
| 17.487111
| 17.322222
| 17.179778
| 17.629555
| 17.794444
| 16.921659
| 16.469837
| 16.104667
| 15.739496
| 15.219592
| 14.557333
| 17.652
| 1
| 0.135541
| 0
| 86,247,000
|
TSLA
| 2019-10-21T00:00:00
| 16.9
| 17.299999
| 16.678667
| 17.222
| 75,304,500
| 16.8282
| 16.305667
| 16.289147
| 15.70364
| 15.84392
| 15.46908
| 16.963973
| 16.888494
| 16.846325
| 16.766775
| 16.486471
| 16.392758
| 16.046392
| 15.964599
| 16.051571
| 16.898885
| 17.028594
| 16.624257
| 16.505664
| 16.103363
| 15.915867
| 15.816908
| 15.968888
| 17.367015
| 17.418867
| 17.51506
| 17.178476
| 16.743803
| 16.535383
| 16.143155
| 15.370856
| 0.395192
| 0.31386
| 16.147477
| 27.431958
| 22.975718
| 16.847667
| 16.104667
| 15.620167
| 15.902334
| 58.427373
| 14.952
| 17.652
| 72.148126
| 81.958818
| 82.336333
| -27.851874
| -1,429,296,000
| 0.188166
| 6
| 17.554827
| 16.305667
| 0.719852
| 17.74537
| 14.865963
| 0.55281
| 16.51241
| 17.61803
| 15.406791
| 17.652
| 14.557333
| 16.104667
| 17.218889
| 16.917777
| 16.705554
| 17.431111
| 17.732223
| 16.921659
| 16.469837
| 16.104667
| 15.739496
| 15.219592
| 14.557333
| 17.652
| 1
| 0.060606
| 0
| 75,304,500
|
TSLA
| 2019-10-22T00:00:00
| 17.038668
| 17.222
| 16.723333
| 16.954666
| 69,012,000
| 16.931733
| 16.413567
| 16.31792
| 15.739067
| 15.866356
| 15.516027
| 16.937513
| 16.918529
| 16.881296
| 16.808604
| 16.536671
| 16.442443
| 16.085304
| 15.992864
| 16.071118
| 16.900276
| 17.066861
| 16.694067
| 16.563319
| 16.155717
| 15.947308
| 15.847989
| 15.969631
| 17.149318
| 17.240807
| 17.433112
| 17.297242
| 16.825632
| 16.631615
| 16.222825
| 15.435824
| 0.387608
| 0.328609
| 15.625543
| 25.640956
| 21.475659
| 16.878667
| 16.104667
| 15.620167
| 15.902334
| 61.792
| 14.952
| 17.652
| 77.283979
| 76.699577
| 74.053233
| -22.716021
| -1,360,284,000
| 0.284085
| 7
| 17.554579
| 16.413567
| 0.653708
| 17.720984
| 15.10615
| 0.563381
| 16.56253
| 17.689293
| 15.435768
| 17.652
| 14.557333
| 16.104667
| 16.959555
| 16.619111
| 16.338223
| 17.240444
| 17.580887
| 16.921659
| 16.469837
| 16.104667
| 15.739496
| 15.219592
| 14.557333
| 17.652
| 0
| 0.096233
| 69,012,000
| 0
|
TSLA
| 2019-10-23T00:00:00
| 16.978666
| 17.076
| 16.756666
| 16.966667
| 78,916,500
| 16.9994
| 16.500167
| 16.34776
| 15.765307
| 15.88824
| 15.5665
| 16.910623
| 16.930556
| 16.899
| 16.834768
| 16.576852
| 16.483691
| 16.120338
| 16.018806
| 16.089089
| 16.901056
| 17.075394
| 16.747886
| 16.614146
| 16.204328
| 15.976579
| 15.876952
| 15.970041
| 16.985264
| 17.080065
| 17.308504
| 17.369802
| 16.897872
| 16.719087
| 16.301485
| 15.500638
| 0.372463
| 0.33738
| 15.14089
| 24.536201
| 20.550368
| 17.053
| 16.104667
| 15.6475
| 15.902334
| 74.833673
| 15.204667
| 17.652
| 72.487029
| 73.973044
| 56.762611
| -27.512971
| -1,439,200,500
| 0.246354
| 6
| 17.554263
| 16.500167
| 0.603806
| 17.707779
| 15.292555
| 0.496429
| 16.602162
| 17.59502
| 15.609305
| 17.652
| 14.952
| 16.302
| 16.994667
| 16.767334
| 16.496
| 17.266001
| 17.493334
| 17.0148
| 16.6206
| 16.302
| 15.9834
| 15.5298
| 14.952
| 17.652
| 1
| 0.026213
| 78,916,500
| 0
|
TSLA
| 2019-10-24T00:00:00
| 19.978666
| 20.328667
| 19.280001
| 19.891333
| 445,813,500
| 17.365667
| 16.690567
| 16.489307
| 15.872053
| 15.942249
| 15.63722
| 16.897673
| 17.540178
| 17.458939
| 17.318444
| 16.886108
| 16.752535
| 16.271645
| 16.123013
| 16.16611
| 16.931679
| 17.617079
| 17.079171
| 16.893446
| 16.369558
| 16.084222
| 15.964322
| 16.000568
| 17.816106
| 17.698223
| 17.731747
| 17.633158
| 17.047509
| 16.849789
| 16.410428
| 15.576636
| 0.595668
| 0.389038
| 18.023244
| 48.291581
| 13.822237
| 18.401999
| 17.443
| 15.7195
| 15.902334
| 89.228626
| 15.236667
| 20.328667
| 93.126465
| 80.965824
| 297.341659
| -6.873535
| -993,387,000
| 0.215079
| 7
| 17.561759
| 16.690567
| 0.978543
| 18.647653
| 14.73348
| 0.703762
| 16.923734
| 18.331258
| 15.51621
| 20.328667
| 14.952
| 17.640333
| 16.937111
| 16.798222
| 16.617777
| 17.117556
| 17.256445
| 19.059773
| 18.27478
| 17.640333
| 17.005886
| 16.102606
| 14.952
| 20.328667
| 0
| 0.066215
| 445,813,500
| 0
|
TSLA
| 2019-10-25T00:00:00
| 21.875334
| 22
| 19.740667
| 19.848
| 450,091,500
| 17.9006
| 16.977233
| 16.722667
| 16.02204
| 16.021831
| 15.724913
| 16.89206
| 18.40721
| 18.26192
| 18.019504
| 17.339674
| 17.146597
| 16.491398
| 16.27439
| 16.279164
| 16.98087
| 18.437018
| 17.572959
| 17.307756
| 16.604981
| 16.240356
| 16.087849
| 16.050097
| 19.612748
| 19.147558
| 18.791294
| 18.173919
| 17.314174
| 17.049406
| 16.564947
| 15.669844
| 0.915057
| 0.494242
| 21.401313
| 53.225528
| 11.166862
| 19.339334
| 18.278666
| 15.782333
| 15.902334
| 91.415468
| 15.633333
| 22
| 98.041892
| 87.885129
| 314.389002
| -1.958108
| -543,295,500
| 0.3546
| 8
| 17.575184
| 16.977233
| 1.506665
| 19.990563
| 13.963904
| 0.817476
| 17.395315
| 19.030268
| 15.760362
| 22
| 14.952
| 18.476
| 19.862445
| 19.396222
| 18.813779
| 20.444888
| 20.911111
| 20.336672
| 19.307664
| 18.476
| 17.644336
| 16.460272
| 14.952
| 22
| 0
| 0.100085
| 450,091,500
| 0
|
TSLA
| 2019-10-28T00:00:00
| 21.847334
| 22.722668
| 21.506666
| 21.836
| 283,054,500
| 18.372267
| 17.2667
| 16.95328
| 16.165733
| 16.09528
| 15.806087
| 16.885543
| 19.095234
| 18.913814
| 18.608401
| 17.749461
| 17.508192
| 16.701434
| 16.421046
| 16.389425
| 17.029292
| 19.154606
| 18.036778
| 17.701961
| 16.833424
| 16.393659
| 16.209085
| 16.099404
| 21.489827
| 20.791363
| 20.07896
| 18.889327
| 17.672335
| 17.304789
| 16.7576
| 15.778206
| 1.152629
| 0.625919
| 24.768962
| 53.847154
| 10.048024
| 19.700667
| 18.64
| 15.782333
| 15.902334
| 90.870931
| 16.043333
| 22.722668
| 86.894895
| 92.687751
| 281.287516
| -13.105105
| -826,350,000
| 0.284127
| 7
| 17.583529
| 17.2667
| 1.84002
| 20.94674
| 13.58666
| 0.859381
| 17.819317
| 19.538079
| 16.100554
| 22.722668
| 14.952
| 18.837334
| 21.205334
| 20.410667
| 18.946001
| 22.67
| 23.464666
| 20.88879
| 19.754273
| 18.837334
| 17.920395
| 16.614923
| 14.952
| 22.722668
| 1
| 0.028544
| 283,054,500
| 0
|
TSLA
| 2019-10-29T00:00:00
| 21.081333
| 21.620001
| 20.983334
| 21.332666
| 190,264,500
| 18.761133
| 17.505133
| 17.201307
| 16.28492
| 16.151031
| 15.880567
| 16.879483
| 19.492454
| 19.307908
| 18.988852
| 18.052359
| 17.783049
| 16.873195
| 16.543685
| 16.482334
| 17.069611
| 19.647164
| 18.400076
| 18.019504
| 17.026192
| 16.52487
| 16.313545
| 16.141153
| 22.513314
| 21.888017
| 21.094632
| 19.623955
| 18.077014
| 17.590873
| 16.973978
| 15.896863
| 1.26452
| 0.753639
| 27.080378
| 50.012888
| 13.645578
| 19.700667
| 18.64
| 15.9
| 15.902334
| 81.374162
| 16.105333
| 22.722668
| 75.196439
| 86.711076
| 191.434649
| -24.803561
| -1,016,614,500
| 0.214029
| 6
| 17.588116
| 17.505133
| 2.010918
| 21.526969
| 13.483297
| 0.886572
| 18.129985
| 19.903128
| 16.356842
| 22.722668
| 14.952
| 18.837334
| 22.025556
| 21.328444
| 20.809554
| 22.544446
| 23.241557
| 20.88879
| 19.754273
| 18.837334
| 17.920395
| 16.614923
| 14.952
| 22.722668
| 1
| -0.032766
| 0
| 190,264,500
|
TSLA
| 2019-10-30T00:00:00
| 21.000668
| 21.252666
| 20.664667
| 20.866667
| 144,627,000
| 19.129533
| 17.744733
| 17.431467
| 16.403787
| 16.206702
| 15.948653
| 16.869677
| 19.794097
| 19.615683
| 19.298362
| 18.320387
| 18.030558
| 17.035057
| 16.660974
| 16.571806
| 17.108726
| 20.054352
| 18.732984
| 18.311762
| 17.211124
| 16.652492
| 16.414934
| 16.182159
| 22.553793
| 22.324358
| 21.751323
| 20.303885
| 18.504613
| 17.897141
| 17.208341
| 16.024026
| 1.331339
| 0.869179
| 28.749253
| 47.532293
| 15.656796
| 19.700667
| 18.64
| 15.676833
| 15.902334
| 80.485895
| 16.454
| 22.722668
| 72.530044
| 78.207126
| 148.953388
| -27.469956
| -1,161,241,500
| 0.205348
| 5
| 17.591514
| 17.744733
| 2.130256
| 22.005245
| 13.484222
| 0.891905
| 18.403383
| 20.187193
| 16.619574
| 22.722668
| 14.952
| 18.837334
| 21.228223
| 20.836444
| 20.591555
| 21.473111
| 21.86489
| 20.88879
| 19.754273
| 18.837334
| 17.920395
| 16.614923
| 14.952
| 22.722668
| 1
| -0.085023
| 144,627,000
| 0
|
TSLA
| 2019-10-31T00:00:00
| 20.994667
| 21.266666
| 20.866667
| 20.873333
| 76,005,000
| 19.482533
| 18.0177
| 17.624427
| 16.52924
| 16.260089
| 16.013867
| 16.8593
| 20.034211
| 19.866407
| 19.559332
| 18.563503
| 18.258566
| 17.190336
| 16.775019
| 16.659387
| 17.147392
| 20.393467
| 19.042502
| 18.585854
| 17.391158
| 16.778492
| 16.514855
| 16.223204
| 22.048154
| 22.197912
| 22.104294
| 20.870569
| 18.934805
| 18.214268
| 17.45604
| 16.158278
| 1.368039
| 0.968951
| 30.306032
| 45.988419
| 15.107832
| 19.700667
| 18.837334
| 15.521833
| 15.902334
| 79.87342
| 16.475332
| 22.722668
| 72.340198
| 73.35556
| 128.362118
| -27.659802
| -1,237,246,500
| 0.152824
| 4
| 17.593294
| 18.0177
| 2.181407
| 22.380514
| 13.654886
| 0.890286
| 18.650172
| 20.430744
| 16.869601
| 22.722668
| 15.204667
| 18.963667
| 20.972667
| 20.692668
| 20.384668
| 21.280667
| 21.560666
| 20.94842
| 19.850791
| 18.963667
| 18.076543
| 16.813519
| 15.204667
| 22.722668
| 1
| -0.129277
| 76,005,000
| 0
|
TSLA
| 2019-11-01T00:00:00
| 20.887333
| 21.098667
| 20.653334
| 21.087999
| 95,758,500
| 19.858267
| 18.290633
| 17.81424
| 16.650787
| 16.313218
| 16.083233
| 16.847967
| 20.204835
| 20.05203
| 19.76364
| 18.77476
| 18.460779
| 17.335316
| 16.883238
| 16.743109
| 17.184606
| 20.648885
| 19.3158
| 18.836847
| 17.562064
| 16.900261
| 16.611359
| 16.263284
| 21.467302
| 21.767833
| 22.1897
| 21.307196
| 19.347424
| 18.530992
| 17.711516
| 16.297888
| 1.37264
| 1.049689
| 31.408481
| 44.133113
| 16.43093
| 19.723001
| 18.837334
| 15.517166
| 15.902334
| 76.902492
| 16.678667
| 22.722668
| 69.633776
| 71.501339
| 103.313287
| -30.366224
| -1,333,005,000
| 0.155627
| 3
| 17.595463
| 18.290633
| 2.181912
| 22.654457
| 13.926809
| 0.867714
| 18.863235
| 20.598664
| 17.127807
| 22.722668
| 15.236667
| 18.979667
| 21.042667
| 20.818667
| 20.642667
| 21.218667
| 21.442666
| 20.955971
| 19.863015
| 18.979667
| 18.096319
| 16.838671
| 15.236667
| 22.722668
| 1
| -0.166468
| 0
| 95,758,500
|
TSLA
| 2019-11-04T00:00:00
| 21.164667
| 21.462667
| 20.617332
| 20.986668
| 131,805,000
| 20.284734
| 18.556467
| 18.018507
| 16.792213
| 16.36592
| 16.152273
| 16.853037
| 20.396802
| 20.254328
| 19.979183
| 18.992025
| 18.668771
| 17.485487
| 16.995907
| 16.830665
| 17.224208
| 20.886412
| 19.589518
| 19.094572
| 17.739079
| 17.027931
| 16.711981
| 16.306236
| 21.154255
| 21.385203
| 22.069374
| 21.65871
| 19.734378
| 18.844088
| 17.973257
| 16.442839
| 1.382726
| 1.116296
| 32.646846
| 44.051347
| 15.179111
| 19.739667
| 18.837334
| 15.526167
| 15.902334
| 77.593536
| 16.678667
| 22.722668
| 74.222363
| 72.065445
| 94.34025
| -25.777637
| -1,201,200,000
| 0.134493
| 4
| 17.598695
| 18.556467
| 2.192503
| 22.941473
| 14.171461
| 0.900095
| 19.082419
| 20.88261
| 17.282228
| 22.722668
| 15.633333
| 19.178
| 20.879778
| 20.660889
| 20.434444
| 21.106222
| 21.325111
| 21.049585
| 20.014542
| 19.178
| 18.341459
| 17.150451
| 15.633333
| 22.722668
| 0
| -0.097434
| 131,805,000
| 0
|
TSLA
| 2019-11-05T00:00:00
| 21.148001
| 21.567333
| 21.074667
| 21.308001
| 104,151,000
| 20.695667
| 18.8137
| 18.21192
| 16.928507
| 16.420622
| 16.220473
| 16.859137
| 20.547041
| 20.416814
| 20.159001
| 19.188022
| 18.859481
| 17.629115
| 17.105172
| 16.916156
| 17.263251
| 21.04337
| 19.83633
| 19.335303
| 17.909894
| 17.153775
| 16.810907
| 16.348972
| 21.055657
| 21.173764
| 21.828747
| 21.938808
| 20.090681
| 19.144349
| 18.235919
| 16.591922
| 1.373541
| 1.167745
| 33.858489
| 43.010558
| 14.486405
| 21.001334
| 18.837334
| 15.526167
| 15.902334
| 77.01926
| 16.678667
| 22.722668
| 73.946611
| 72.600917
| 85.48943
| -26.053389
| -1,305,351,000
| 0.103412
| 3
| 17.601233
| 18.8137
| 2.178948
| 23.171597
| 14.455804
| 0.910619
| 19.279141
| 21.10038
| 17.457903
| 22.722668
| 16.043333
| 19.383
| 21.081556
| 20.700444
| 20.236221
| 21.545779
| 21.926891
| 21.146345
| 20.171162
| 19.383
| 18.594839
| 17.472711
| 16.043333
| 22.722668
| 1
| -0.137923
| 0
| 104,151,000
|
TSLA
| 2019-11-06T00:00:00
| 21.771999
| 21.781334
| 20.966667
| 21.200001
| 119,113,500
| 21.175
| 19.0872
| 18.434453
| 17.078507
| 16.479653
| 16.288173
| 16.872133
| 20.792033
| 20.663211
| 20.407154
| 19.422929
| 19.083521
| 17.791581
| 17.227984
| 17.012312
| 17.308114
| 21.239067
| 20.118073
| 19.609155
| 18.099835
| 17.294601
| 16.920838
| 16.397856
| 21.272027
| 21.255756
| 21.705455
| 22.192948
| 20.438204
| 19.440621
| 18.501383
| 16.746516
| 1.400469
| 1.21429
| 35.112437
| 41.752241
| 13.39762
| 21.231668
| 18.837334
| 15.535167
| 15.902334
| 78.465046
| 16.678667
| 22.722668
| 84.270876
| 77.47995
| 80.336911
| -15.729124
| -1,186,237,500
| 0.135988
| 4
| 17.604642
| 19.0872
| 2.190354
| 23.467908
| 14.706492
| 0.944857
| 19.516556
| 21.406271
| 17.626842
| 22.722668
| 16.105333
| 19.414001
| 21.263334
| 20.959334
| 20.770667
| 21.452
| 21.756
| 21.160977
| 20.194846
| 19.414001
| 18.633155
| 17.521443
| 16.105333
| 22.722668
| 0
| -0.071851
| 119,113,500
| 0
|
TSLA
| 2019-11-07T00:00:00
| 22.369333
| 22.766666
| 21.868
| 21.942667
| 217,009,500
| 21.414067
| 19.389867
| 18.707813
| 17.23844
| 16.542462
| 16.36204
| 16.88681
| 21.107493
| 20.973415
| 20.709028
| 19.690784
| 19.336275
| 17.9711
| 17.363282
| 17.118391
| 17.358474
| 21.456218
| 20.430657
| 19.911838
| 18.307318
| 17.449592
| 17.041257
| 16.452555
| 21.766489
| 21.624248
| 21.811789
| 22.446506
| 20.794199
| 19.743588
| 18.770453
| 16.907775
| 1.453258
| 1.262084
| 36.79999
| 46.906433
| 12.192687
| 21.691999
| 18.859333
| 15.543333
| 15.902334
| 83.462477
| 16.678667
| 22.766666
| 93.473502
| 83.896997
| 91.716716
| -6.526498
| -969,228,000
| 0.144112
| 5
| 17.611724
| 19.389867
| 2.205448
| 23.800764
| 14.97897
| 0.979238
| 19.788249
| 21.746726
| 17.829773
| 22.766666
| 16.454
| 19.610333
| 21.506667
| 21.232
| 20.692
| 22.046666
| 22.321334
| 21.276877
| 20.355228
| 19.610333
| 18.865439
| 17.804911
| 16.454
| 22.766666
| 0
| -0.015
| 217,009,500
| 0
|
TSLA
| 2019-11-08T00:00:00
| 22.476
| 22.497334
| 22.166668
| 22.299999
| 91,038,000
| 21.474133
| 19.687367
| 18.989707
| 17.392347
| 16.638747
| 16.435847
| 16.900177
| 21.381194
| 21.246612
| 20.98087
| 19.943986
| 19.577793
| 18.147763
| 17.497828
| 17.224483
| 17.409395
| 21.649297
| 20.724575
| 20.201699
| 18.512713
| 17.605738
| 17.162325
| 16.508169
| 22.304099
| 22.10139
| 22.057977
| 22.676968
| 21.154363
| 20.053572
| 19.041316
| 17.074625
| 1.486564
| 1.30698
| 38.367003
| 45.443242
| 11.81235
| 21.691999
| 18.985667
| 15.548
| 15.902334
| 86.182712
| 16.723333
| 22.766666
| 95.190294
| 90.978224
| 80.195059
| -4.809706
| -878,190,000
| 0.191948
| 6
| 17.614756
| 19.687367
| 2.200101
| 24.087568
| 15.287166
| 0.958476
| 20.044226
| 21.961178
| 18.127273
| 22.766666
| 16.475332
| 19.620999
| 22.334667
| 21.902667
| 21.436
| 22.801333
| 23.233333
| 21.281912
| 20.363377
| 19.620999
| 18.878622
| 17.821678
| 16.475332
| 22.766666
| 0
| 0.033682
| 91,038,000
| 0
|
TSLA
| 2019-11-11T00:00:00
| 23.006001
| 23.279333
| 22.799999
| 22.93
| 149,800,500
| 21.59
| 19.981133
| 19.276027
| 17.551653
| 16.742791
| 16.519493
| 16.916413
| 21.706156
| 21.566501
| 21.292428
| 20.222351
| 19.841501
| 18.338282
| 17.64278
| 17.338968
| 17.465083
| 21.927818
| 21.040635
| 20.510644
| 18.732856
| 17.773297
| 17.292427
| 16.568923
| 22.843217
| 22.622852
| 22.418434
| 22.892086
| 21.525454
| 20.376451
| 19.31874
| 17.247577
| 1.537997
| 1.353183
| 40.181209
| 49.359439
| 10.92105
| 21.948333
| 19.258
| 15.642833
| 15.902334
| 86.850537
| 16.756666
| 23.279333
| 95.809496
| 94.824431
| 86.175957
| -4.190504
| -728,389,500
| 0.149409
| 7
| 17.620279
| 19.981133
| 2.232759
| 24.446652
| 15.515615
| 0.980238
| 20.326299
| 22.286776
| 18.365823
| 23.279333
| 16.678667
| 19.979
| 22.38
| 22.262667
| 22.049335
| 22.593333
| 22.710666
| 21.721576
| 20.757879
| 19.979
| 19.200121
| 18.09121
| 16.678667
| 23.279333
| 0
| 0.075137
| 149,800,500
| 0
|
TSLA
| 2019-11-12T00:00:00
| 23.328667
| 23.358
| 22.936001
| 23.126667
| 110,391,000
| 21.814734
| 20.287933
| 19.56904
| 17.718213
| 16.844267
| 16.604873
| 16.933903
| 22.030658
| 21.886895
| 21.605696
| 20.504743
| 20.109744
| 18.533984
| 17.792408
| 17.457576
| 17.523427
| 22.243939
| 21.359448
| 20.822386
| 18.959406
| 17.94661
| 17.427263
| 16.632727
| 23.301052
| 23.114319
| 22.841483
| 23.103821
| 21.906212
| 20.712965
| 19.604657
| 17.426173
| 1.586506
| 1.399848
| 41.899549
| 48.101883
| 10.473956
| 21.987666
| 19.495667
| 15.648833
| 15.483333
| 87.981493
| 19.280001
| 23.358
| 99.280698
| 96.760163
| 79.591017
| -0.719302
| -617,998,500
| 0.170678
| 8
| 17.624585
| 20.287933
| 2.250929
| 24.789792
| 15.786075
| 0.987571
| 20.612239
| 22.587382
| 18.637096
| 23.358
| 16.678667
| 20.018333
| 23.028444
| 22.777555
| 22.54911
| 23.256889
| 23.507778
| 21.781677
| 20.806495
| 20.018333
| 19.230172
| 18.108044
| 16.678667
| 23.358
| 0
| 0.110205
| 110,391,000
| 0
|
TSLA
| 2019-11-13T00:00:00
| 23.073999
| 23.755333
| 23.011999
| 23.666668
| 126,301,500
| 22.022067
| 20.5758
| 19.83992
| 17.885453
| 16.936578
| 16.68652
| 16.94635
| 22.239326
| 22.102732
| 21.831589
| 20.738312
| 20.337764
| 18.712023
| 17.931397
| 17.568792
| 17.578656
| 22.472897
| 21.624787
| 21.091998
| 19.169436
| 18.11055
| 17.555364
| 16.693822
| 23.519227
| 23.40578
| 23.195059
| 23.286559
| 22.277348
| 21.052576
| 19.893609
| 17.607564
| 1.586117
| 1.437102
| 43.664196
| 48.487488
| 9.719174
| 22.186333
| 19.899333
| 15.7475
| 15.483333
| 77.567972
| 19.740667
| 23.755333
| 83.028884
| 92.70636
| 71.2884
| -16.971116
| -744,300,000
| 0.132501
| 7
| 17.629285
| 20.5758
| 2.218859
| 25.013518
| 16.138082
| 0.801381
| 20.846692
| 22.449454
| 19.243931
| 23.755333
| 16.678667
| 20.217
| 23.207556
| 23.057112
| 22.785557
| 23.479111
| 23.629555
| 22.08524
| 21.052047
| 20.217
| 19.381953
| 18.193074
| 16.678667
| 23.755333
| 1
| 0.039638
| 0
| 126,301,500
|
TSLA
| 2019-11-14T00:00:00
| 23.290001
| 23.589333
| 22.860666
| 23.073999
| 96,973,500
| 22.2516
| 20.867067
| 20.11888
| 18.045147
| 17.032347
| 16.772913
| 16.96046
| 22.449461
| 22.318599
| 22.05596
| 20.970284
| 20.564859
| 18.891552
| 18.072413
| 17.682084
| 17.635486
| 22.70343
| 21.883283
| 21.357389
| 19.381379
| 18.277746
| 17.686126
| 16.756943
| 23.594835
| 23.545863
| 23.470937
| 23.460882
| 22.636605
| 21.393585
| 20.18538
| 17.791706
| 1.584967
| 1.466675
| 44.988311
| 45.059596
| 10.50032
| 22.186333
| 19.930333
| 15.7475
| 15.483333
| 67.983043
| 20.617332
| 23.755333
| 85.171066
| 89.160216
| 61.574973
| -14.828934
| -647,326,500
| 0.141925
| 8
| 17.63303
| 20.867067
| 2.170791
| 25.208649
| 16.525484
| 0.692048
| 21.079389
| 22.463484
| 19.695293
| 23.755333
| 16.678667
| 20.217
| 23.280444
| 22.805555
| 22.53711
| 23.548889
| 24.023778
| 22.08524
| 21.052047
| 20.217
| 19.381953
| 18.193074
| 16.678667
| 23.755333
| 0
| 0.079104
| 96,973,500
| 0
|
TSLA
| 2019-11-15T00:00:00
| 23.478001
| 23.52
| 23.224001
| 23.375999
| 72,135,000
| 22.510667
| 21.184467
| 20.39696
| 18.21144
| 17.13752
| 16.861513
| 16.97378
| 22.655169
| 22.529399
| 22.274735
| 21.198258
| 20.788947
| 19.071413
| 18.214666
| 17.796854
| 17.69362
| 22.926412
| 22.131943
| 21.615783
| 19.594433
| 18.447368
| 17.8189
| 16.821794
| 23.61503
| 23.61839
| 23.667736
| 23.636422
| 22.979914
| 21.733233
| 20.479408
| 17.978896
| 1.581002
| 1.48954
| 46.217847
| 43.707824
| 10.185314
| 22.361
| 20.104667
| 15.757
| 15.483333
| 69.918554
| 20.617332
| 23.755333
| 91.162133
| 86.454028
| 56.40125
| -8.837867
| -575,191,500
| 0.17341
| 9
| 17.635906
| 21.184467
| 2.056707
| 25.29788
| 17.071053
| 0.626333
| 21.307828
| 22.560494
| 20.055161
| 23.755333
| 16.678667
| 20.217
| 23.246667
| 22.904001
| 22.518
| 23.632667
| 23.975333
| 22.08524
| 21.052047
| 20.217
| 19.381953
| 18.193074
| 16.678667
| 23.755333
| 0
| 0.112452
| 72,135,000
| 0
|
TSLA
| 2019-11-18T00:00:00
| 23.332666
| 23.543333
| 23.073334
| 23.528
| 66,006,000
| 22.727467
| 21.5061
| 20.64504
| 18.36904
| 17.24032
| 16.94628
| 16.986147
| 22.790668
| 22.675448
| 22.437494
| 21.392295
| 20.984618
| 19.238521
| 18.34935
| 17.906474
| 17.74973
| 23.075867
| 22.336533
| 21.841606
| 19.795265
| 18.610398
| 17.947042
| 16.885067
| 23.577072
| 23.610617
| 23.75658
| 23.788233
| 23.295975
| 22.06289
| 20.771218
| 18.168038
| 1.548284
| 1.501289
| 47.0165
| 41.575072
| 11.252552
| 22.361
| 20.115333
| 15.787
| 15.483333
| 82.415022
| 20.617332
| 23.755333
| 86.530705
| 87.621301
| 45.234993
| -13.469295
| -641,197,500
| 0.183063
| 8
| 17.638469
| 21.5061
| 1.843337
| 25.192775
| 17.819426
| 0.59819
| 21.50067
| 22.69705
| 20.304289
| 23.755333
| 16.723333
| 20.239333
| 23.407334
| 23.294668
| 23.111334
| 23.590667
| 23.703334
| 22.095781
| 21.069109
| 20.239333
| 19.409557
| 18.228181
| 16.723333
| 23.755333
| 1
| 0.040403
| 0
| 66,006,000
|
TSLA
| 2019-11-19T00:00:00
| 23.968
| 23.999332
| 23.186666
| 23.450001
| 115,872,000
| 23.009467
| 21.852567
| 20.916053
| 18.534347
| 17.356942
| 17.036987
| 16.99887
| 23.026135
| 22.910457
| 22.672957
| 21.62645
| 21.214109
| 19.42399
| 18.497209
| 18.026505
| 17.811603
| 23.301418
| 22.571
| 22.097219
| 20.014832
| 18.787442
| 18.086086
| 16.954538
| 23.710756
| 23.704163
| 23.873246
| 23.957088
| 23.600251
| 22.390203
| 21.065276
| 18.360965
| 1.555688
| 1.512169
| 48.025931
| 42.785865
| 10.315288
| 22.933666
| 20.339
| 15.995667
| 15.651667
| 86.839878
| 20.617332
| 23.999332
| 99.073565
| 92.255468
| 45.752881
| -0.926435
| -525,325,500
| 0.208367
| 9
| 17.643464
| 21.852567
| 1.593774
| 25.040114
| 18.66502
| 0.614238
| 21.735653
| 22.964129
| 20.507178
| 23.999332
| 16.756666
| 20.377999
| 23.316444
| 23.089556
| 22.846445
| 23.559555
| 23.786444
| 22.290063
| 21.232634
| 20.377999
| 19.523365
| 18.306597
| 16.756666
| 23.999332
| 0
| 0.078599
| 115,872,000
| 0
|
TSLA
| 2019-11-20T00:00:00
| 23.481333
| 24.08
| 23.304667
| 24
| 100,876,500
| 23.1804
| 22.1777
| 21.16264
| 18.674507
| 17.464916
| 17.120353
| 17.010537
| 23.117174
| 23.014253
| 22.797322
| 21.795076
| 21.388511
| 19.583102
| 18.62837
| 18.134521
| 17.868019
| 23.387212
| 22.726121
| 22.294548
| 20.208831
| 18.948611
| 18.213696
| 17.01904
| 23.754724
| 23.737884
| 23.896794
| 24.085902
| 23.872944
| 22.702807
| 21.353318
| 18.554847
| 1.504937
| 1.510722
| 49.009025
| 40.233111
| 9.502099
| 23.123334
| 20.379333
| 16.043999
| 15.699999
| 77.580556
| 20.617332
| 24.08
| 82.71081
| 89.43836
| 34.88111
| -17.28919
| -626,202,000
| 0.180037
| 8
| 17.647473
| 22.1777
| 1.148131
| 24.473963
| 19.881437
| 0.641047
| 21.901909
| 23.184004
| 20.619814
| 24.08
| 19.280001
| 21.68
| 23.718
| 23.436667
| 22.905334
| 24.249333
| 24.530666
| 22.9472
| 22.2464
| 21.68
| 21.1136
| 20.307201
| 19.280001
| 24.08
| 1
| 0.010863
| 0
| 100,876,500
|
TSLA
| 2019-11-21T00:00:00
| 23.655333
| 24.056
| 23.6
| 23.634001
| 91,650,000
| 23.309
| 22.361533
| 21.410267
| 18.819787
| 17.572836
| 17.207207
| 17.02631
| 23.224806
| 23.130813
| 22.929324
| 21.96419
| 21.562881
| 19.742797
| 18.760659
| 18.243844
| 17.925604
| 23.473564
| 22.866848
| 22.486293
| 20.404158
| 19.111516
| 18.343102
| 17.085158
| 23.774938
| 23.762844
| 23.892453
| 24.180777
| 24.11797
| 23.001532
| 21.635676
| 18.749642
| 1.461906
| 1.500959
| 49.921898
| 37.85132
| 8.939577
| 23.44
| 20.379333
| 16.177167
| 15.77
| 80.253539
| 20.617332
| 24.08
| 87.735832
| 89.840069
| 34.860655
| -12.264168
| -534,552,000
| 0.125722
| 9
| 17.651218
| 22.361533
| 1.069128
| 24.49979
| 20.223277
| 0.650286
| 22.068901
| 23.369473
| 20.76833
| 24.08
| 19.740667
| 21.910334
| 23.622
| 23.164
| 22.846666
| 23.939333
| 24.397333
| 23.055917
| 22.422375
| 21.910334
| 21.398292
| 20.669285
| 19.740667
| 24.08
| 0
| 0.052895
| 91,650,000
| 0
|
TSLA
| 2019-11-22T00:00:00
| 22.202667
| 22.733334
| 22
| 22.677334
| 253,059,000
| 23.281667
| 22.3779
| 21.613173
| 18.936907
| 17.657049
| 17.272633
| 17.03539
| 23.020378
| 22.962059
| 22.81753
| 21.98587
| 21.612096
| 19.839263
| 18.851238
| 18.322236
| 17.968162
| 23.272412
| 22.851718
| 22.547247
| 20.53682
| 19.233354
| 18.442022
| 17.136664
| 23.314671
| 23.398367
| 23.598355
| 24.123718
| 24.293055
| 23.259589
| 21.895711
| 18.938789
| 1.29565
| 1.459897
| 47.591284
| 31.978669
| 22.549029
| 23.04
| 20.379333
| 16.2745
| 15.859334
| 59.026085
| 20.966667
| 24.08
| 39.700224
| 70.048955
| -1.809032
| -60.299776
| -787,611,000
| -0.059732
| 8
| 17.65904
| 22.3779
| 1.063785
| 24.505471
| 20.250329
| 0.708143
| 22.081641
| 23.497926
| 20.665356
| 24.08
| 20.617332
| 22.348666
| 23.770444
| 23.484889
| 23.314445
| 23.940888
| 24.226444
| 23.26281
| 22.757261
| 22.348666
| 21.940071
| 21.358343
| 20.617332
| 24.08
| 1
| -0.011433
| 0
| 253,059,000
|
TSLA
| 2019-11-25T00:00:00
| 22.422667
| 22.971333
| 22.297333
| 22.954666
| 185,092,500
| 23.223333
| 22.406667
| 21.83408
| 19.061613
| 17.74712
| 17.34146
| 17.043223
| 22.900836
| 22.863988
| 22.756782
| 22.025579
| 21.674447
| 19.940573
| 18.945223
| 18.403433
| 18.012485
| 23.11623
| 22.855981
| 22.609516
| 20.673516
| 19.358765
| 18.544003
| 17.190268
| 22.746
| 22.936731
| 23.213035
| 23.967912
| 24.409989
| 23.484196
| 22.136574
| 19.12294
| 1.168176
| 1.401553
| 45.676429
| 31.905513
| 20.925481
| 23.04
| 20.379333
| 16.373667
| 15.859334
| 60.705477
| 20.966667
| 24.08
| 46.766584
| 58.067546
| 4.476876
| -53.233416
| -602,518,500
| -0.058806
| 9
| 17.66502
| 22.406667
| 1.056437
| 24.51954
| 20.293794
| 0.727857
| 22.11412
| 23.569833
| 20.658406
| 24.08
| 20.617332
| 22.348666
| 22.312
| 21.890667
| 21.578667
| 22.624001
| 23.045334
| 23.26281
| 22.757261
| 22.348666
| 21.940071
| 21.358343
| 20.617332
| 24.08
| 0
| 0.033625
| 0
| 185,092,500
|
TSLA
| 2019-11-26T00:00:00
| 21.927999
| 22.366667
| 21.806667
| 22.351334
| 119,211,000
| 23.083267
| 22.449
| 22.029653
| 19.173787
| 17.835929
| 17.40718
| 17.048927
| 22.706269
| 22.693808
| 22.629277
| 22.016708
| 21.693951
| 20.018511
| 19.023717
| 18.473226
| 18.051445
| 22.880715
| 22.810394
| 22.616741
| 20.785924
| 19.468788
| 18.634825
| 17.238873
| 22.139968
| 22.379512
| 22.736734
| 23.706523
| 24.459144
| 23.668376
| 22.353986
| 19.299831
| 1.015531
| 1.324349
| 43.159311
| 30.038922
| 24.361294
| 22.943334
| 20.401667
| 16.476167
| 15.859334
| 51.339286
| 21.806667
| 24.08
| 5.337194
| 30.601334
| -12.8577
| -94.662806
| -721,729,500
| -0.0345
| 8
| 17.668464
| 22.449
| 1.016751
| 24.482502
| 20.415498
| 0.713666
| 22.096394
| 23.523726
| 20.669061
| 24.08
| 20.617332
| 22.348666
| 22.563777
| 22.156222
| 21.889778
| 22.830222
| 23.237777
| 23.26281
| 22.757261
| 22.348666
| 21.940071
| 21.358343
| 20.617332
| 24.08
| 1
| -0.02802
| 0
| 119,211,000
|
TSLA
| 2019-11-27T00:00:00
| 22.086
| 22.261999
| 21.904667
| 22.074667
| 83,334,000
| 22.984467
| 22.503267
| 22.233947
| 19.290853
| 17.92152
| 17.474667
| 17.056633
| 22.582215
| 22.583298
| 22.545696
| 22.023007
| 21.724109
| 20.099589
| 19.104303
| 18.544767
| 18.09159
| 22.699394
| 22.775822
| 22.621075
| 20.900128
| 19.580632
| 18.727475
| 17.288993
| 21.778005
| 21.986115
| 22.335202
| 23.401031
| 24.452971
| 23.818388
| 22.551619
| 19.470108
| 0.896968
| 1.238873
| 40.821987
| 28.979777
| 23.502337
| 22.943334
| 20.418333
| 16.491667
| 15.859334
| 47.369079
| 21.806667
| 24.08
| 12.287384
| 21.463721
| -13.943188
| -87.712616
| -638,395,500
| -0.043451
| 9
| 17.670957
| 22.503267
| 0.96292
| 24.429107
| 20.577427
| 0.668142
| 22.095404
| 23.431689
| 20.759119
| 24.08
| 20.617332
| 22.348666
| 22.033778
| 21.700889
| 21.473778
| 22.260888
| 22.593777
| 23.26281
| 22.757261
| 22.348666
| 21.940071
| 21.358343
| 20.617332
| 24.08
| 0
| 0.019415
| 83,334,000
| 0
|
TSLA
| 2019-11-29T00:00:00
| 21.996
| 22.084
| 21.833332
| 22.073999
| 36,984,000
| 22.855067
| 22.553333
| 22.31464
| 19.401973
| 18.019582
| 17.535347
| 17.065357
| 22.464972
| 22.476516
| 22.461127
| 22.020552
| 21.745024
| 20.173958
| 19.180401
| 18.613108
| 18.13044
| 22.519673
| 22.727511
| 22.602771
| 21.006212
| 19.687855
| 18.817007
| 17.338141
| 21.657953
| 21.741135
| 21.999175
| 23.081507
| 24.394908
| 23.936211
| 22.729926
| 19.633554
| 0.786676
| 1.148433
| 38.539301
| 28.222033
| 23.626021
| 22.943334
| 21.68
| 16.578834
| 15.859334
| 45.529069
| 21.806667
| 24.08
| 8.328432
| 8.651003
| -20.511354
| -91.671568
| -675,379,500
| -0.02795
| 8
| 17.67204
| 22.553333
| 0.90462
| 24.362572
| 20.744094
| 0.662571
| 22.085937
| 23.411079
| 20.760795
| 24.08
| 20.617332
| 22.348666
| 22.084222
| 21.906445
| 21.72689
| 22.263777
| 22.441554
| 23.26281
| 22.757261
| 22.348666
| 21.940071
| 21.358343
| 20.617332
| 24.08
| 1
| -0.040126
| 0
| 36,984,000
|
TSLA
| 2019-12-02T00:00:00
| 22.324667
| 22.425333
| 21.912666
| 21.959999
| 91,117,500
| 22.739733
| 22.6252
| 22.332613
| 19.52764
| 18.125565
| 17.599527
| 17.074353
| 22.436911
| 22.448907
| 22.440134
| 22.048199
| 21.789612
| 20.2583
| 19.263144
| 18.686604
| 18.172174
| 22.423236
| 22.705733
| 22.603543
| 21.120828
| 19.801147
| 18.911845
| 17.390473
| 21.781739
| 21.770029
| 21.837685
| 22.80933
| 24.307873
| 24.031127
| 22.894144
| 19.7917
| 0.717518
| 1.06225
| 36.864622
| 30.29514
| 22.349121
| 22.943334
| 21.910334
| 17.9225
| 17.197667
| 43.406454
| 21.806667
| 24.08
| 22.785916
| 14.467244
| -14.925847
| -77.214084
| -584,262,000
| -0.006641
| 9
| 17.674909
| 22.6252
| 0.818272
| 24.261745
| 20.988655
| 0.641809
| 22.108673
| 23.392292
| 20.825055
| 24.08
| 20.617332
| 22.348666
| 21.971111
| 21.858222
| 21.720443
| 22.108889
| 22.221778
| 23.26281
| 22.757261
| 22.348666
| 21.940071
| 21.358343
| 20.617332
| 24.08
| 0
| 0.009167
| 91,117,500
| 0
|
TSLA
| 2019-12-03T00:00:00
| 22.413334
| 22.527332
| 22.146
| 22.174667
| 98,605,500
| 22.6478
| 22.687633
| 22.355253
| 19.654267
| 18.228907
| 17.660273
| 17.08454
| 22.432196
| 22.442439
| 22.436011
| 22.081393
| 21.83759
| 20.342811
| 19.346044
| 18.760401
| 18.214374
| 22.363891
| 22.685556
| 22.609752
| 21.233992
| 19.913983
| 19.007168
| 17.443597
| 22.038109
| 21.941564
| 21.825007
| 22.587712
| 24.206151
| 24.108824
| 23.046549
| 19.94516
| 0.662231
| 0.982246
| 35.440098
| 30.147951
| 21.421706
| 22.943334
| 22.348666
| 18.809
| 18.033333
| 40.721732
| 21.806667
| 24.08
| 26.686221
| 19.266856
| -12.827185
| -73.313779
| -485,656,500
| -0.006403
| 10
| 17.678069
| 22.687633
| 0.745358
| 24.178349
| 21.196918
| 0.638904
| 22.137688
| 23.415497
| 20.85988
| 24.08
| 20.966667
| 22.523334
| 22.220889
| 22.016445
| 21.708222
| 22.529111
| 22.733555
| 23.345253
| 22.890707
| 22.523334
| 22.15596
| 21.63292
| 20.966667
| 24.08
| 0
| 0.051267
| 98,605,500
| 0
|
TSLA
| 2019-12-04T00:00:00
| 22.202
| 22.524
| 22.190001
| 22.516666
| 82,995,000
| 22.4712
| 22.740333
| 22.40008
| 19.800693
| 18.323307
| 17.713293
| 17.094697
| 22.386156
| 22.398723
| 22.400009
| 22.092357
| 21.865622
| 20.41572
| 19.421201
| 18.828551
| 18.254052
| 22.282836
| 22.639305
| 22.597963
| 21.333903
| 20.018538
| 19.097103
| 17.494517
| 22.216339
| 22.115561
| 21.892595
| 22.398946
| 24.094376
| 24.168264
| 23.18589
| 20.093443
| 0.594509
| 0.904699
| 34.117325
| 29.012356
| 20.614807
| 22.931334
| 22.348666
| 19.170334
| 18.394667
| 41.082639
| 21.806667
| 24.08
| 17.389991
| 22.287376
| -18.336768
| -82.610009
| -568,651,500
| -0.008146
| 9
| 17.680606
| 22.740333
| 0.66354
| 24.067414
| 21.413253
| 0.609666
| 22.143813
| 23.363146
| 20.924481
| 24.08
| 20.966667
| 22.523334
| 22.362222
| 22.197112
| 21.98089
| 22.578444
| 22.743554
| 23.345253
| 22.890707
| 22.523334
| 22.15596
| 21.63292
| 20.966667
| 24.08
| 1
| -0.012994
| 0
| 82,995,000
|
TSLA
| 2019-12-05T00:00:00
| 22.024668
| 22.294666
| 21.816668
| 22.188667
| 55,869,000
| 22.325533
| 22.752967
| 22.44104
| 19.936253
| 18.416205
| 17.765287
| 17.107743
| 22.313859
| 22.330713
| 22.342264
| 22.086204
| 21.877856
| 20.478816
| 19.489713
| 18.891841
| 18.291571
| 22.201649
| 22.571146
| 22.569085
| 21.421118
| 20.115942
| 19.182477
| 17.543571
| 22.237815
| 22.173893
| 21.942487
| 22.226992
| 23.971203
| 24.209964
| 23.31184
| 20.236211
| 0.520529
| 0.827865
| 32.189876
| 27.420492
| 23.769117
| 22.389
| 22.348666
| 19.170334
| 18.394667
| 36.957124
| 21.806667
| 24.08
| 9.589464
| 17.888559
| -32.436369
| -90.410536
| -624,520,500
| -0.063462
| 8
| 17.682246
| 22.752967
| 0.646315
| 24.045597
| 21.460337
| 0.591761
| 22.132466
| 23.315989
| 20.948943
| 24.08
| 21.806667
| 22.943334
| 22.305333
| 22.086667
| 21.971334
| 22.420666
| 22.639333
| 23.543493
| 23.211587
| 22.943334
| 22.67508
| 22.293161
| 21.806667
| 24.08
| 1
| -0.067872
| 0
| 55,869,000
|
TSLA
| 2019-12-06T00:00:00
| 22.392668
| 22.590668
| 22.318001
| 22.333332
| 114,186,000
| 22.199267
| 22.754134
| 22.49696
| 20.060693
| 18.51848
| 17.819307
| 17.12147
| 22.329621
| 22.341978
| 22.350018
| 22.114064
| 21.917457
| 20.553869
| 19.566107
| 18.961164
| 18.332378
| 22.213855
| 22.536832
| 22.565364
| 21.517448
| 20.220586
| 19.274108
| 17.596157
| 22.252961
| 22.241088
| 22.044026
| 22.10262
| 23.851675
| 24.241577
| 23.429689
| 20.375392
| 0.485992
| 0.75949
| 30.842631
| 29.047229
| 22.214799
| 22.389
| 22.348666
| 19.170334
| 18.394667
| 39.212836
| 21.806667
| 24.08
| 25.777154
| 17.585536
| -16.536781
| -74.222846
| -510,334,500
| -0.102354
| 9
| 17.685877
| 22.754134
| 0.645607
| 24.045347
| 21.46292
| 0.611047
| 22.157247
| 23.379342
| 20.935153
| 24.08
| 21.806667
| 22.943334
| 22.045334
| 21.796001
| 21.567335
| 22.274
| 22.523333
| 23.543493
| 23.211587
| 22.943334
| 22.67508
| 22.293161
| 21.806667
| 24.08
| 0
| -0.014453
| 114,186,000
| 0
|
TSLA
| 2019-12-09T00:00:00
| 22.635332
| 22.963333
| 22.338667
| 22.439333
| 135,346,500
| 22.242533
| 22.7621
| 22.56688
| 20.19056
| 18.622818
| 17.876633
| 17.135057
| 22.390763
| 22.395315
| 22.393913
| 22.161452
| 21.972678
| 20.635495
| 19.646876
| 19.03392
| 18.375193
| 22.29314
| 22.525518
| 22.576008
| 21.618414
| 20.328924
| 19.369475
| 17.651022
| 22.369489
| 22.35679
| 22.206513
| 22.042755
| 23.742023
| 24.267998
| 23.543358
| 20.512345
| 0.472753
| 0.702143
| 30.105141
| 31.254804
| 20.612739
| 22.385
| 22.348666
| 19.269001
| 18.394667
| 43.200717
| 21.806667
| 24.08
| 36.451542
| 23.939387
| -7.346752
| -63.548458
| -374,988,000
| -0.139661
| 10
| 17.690396
| 22.7621
| 0.642972
| 24.048043
| 21.476157
| 0.622095
| 22.202779
| 23.446969
| 20.958589
| 24.08
| 21.806667
| 22.943334
| 22.433779
| 22.27689
| 22.161112
| 22.549557
| 22.706446
| 23.543493
| 23.211587
| 22.943334
| 22.67508
| 22.293161
| 21.806667
| 24.08
| 0
| 0.031292
| 135,346,500
| 0
|
TSLA
| 2019-12-10T00:00:00
| 23.256001
| 23.382
| 22.620667
| 22.664
| 132,424,500
| 22.325867
| 22.7746
| 22.650533
| 20.33452
| 18.744987
| 17.937073
| 17.15205
| 22.56381
| 22.551803
| 22.526542
| 22.260956
| 22.071395
| 20.73826
| 19.741853
| 19.117525
| 18.423758
| 22.477406
| 22.572556
| 22.629018
| 21.738628
| 20.45085
| 19.475997
| 17.711927
| 22.727593
| 22.646801
| 22.500219
| 22.08856
| 23.657694
| 24.298933
| 23.658905
| 20.649785
| 0.506505
| 0.663015
| 29.93812
| 33.307318
| 18.830335
| 22.599334
| 22.348666
| 19.280167
| 18.394667
| 43.03781
| 21.806667
| 24.08
| 63.75368
| 41.994125
| 19.013322
| -36.24632
| -242,563,500
| -0.090221
| 11
| 17.695362
| 22.7746
| 0.650351
| 24.075302
| 21.473899
| 0.618428
| 22.303086
| 23.539942
| 21.066229
| 24.08
| 21.806667
| 22.943334
| 22.645777
| 22.328222
| 22.021111
| 22.952888
| 23.270444
| 23.543493
| 23.211587
| 22.943334
| 22.67508
| 22.293161
| 21.806667
| 24.08
| 0
| 0.070248
| 132,424,500
| 0
|
TSLA
| 2019-12-11T00:00:00
| 23.513332
| 23.812668
| 23.406
| 23.458668
| 103,467,000
| 22.4844
| 22.783833
| 22.745147
| 20.478533
| 18.867387
| 18.001753
| 17.164703
| 22.753715
| 22.726627
| 22.678356
| 22.374809
| 22.182313
| 20.847086
| 19.841102
| 19.204571
| 18.474401
| 22.693309
| 22.642911
| 22.695387
| 21.863287
| 20.576333
| 19.586418
| 17.775223
| 23.205864
| 23.046687
| 22.860853
| 22.241169
| 23.599668
| 24.336399
| 23.77792
| 20.78897
| 0.547704
| 0.639953
| 30.256484
| 36.115945
| 17.629933
| 22.814668
| 22.523334
| 19.2885
| 18.394667
| 50.327596
| 21.806667
| 24.056
| 75.874291
| 58.693171
| 54.046448
| -24.125709
| -139,096,500
| -0.157081
| 12
| 17.699416
| 22.783833
| 0.659872
| 24.103578
| 21.464089
| 0.602809
| 22.418348
| 23.623966
| 21.212729
| 24.08
| 21.806667
| 22.943334
| 23.086222
| 22.790445
| 22.324889
| 23.551778
| 23.847556
| 23.543493
| 23.211587
| 22.943334
| 22.67508
| 22.293161
| 21.806667
| 24.08
| 0
| 0.103204
| 103,467,000
| 0
|
TSLA
| 2019-12-12T00:00:00
| 23.978666
| 24.182667
| 23.548668
| 23.661333
| 116,458,500
| 22.673667
| 22.829067
| 22.833413
| 20.633933
| 18.996809
| 18.068093
| 17.17797
| 22.998705
| 22.95427
| 22.878403
| 22.520614
| 22.320494
| 20.969893
| 19.949986
| 19.299107
| 18.52917
| 22.964994
| 22.756705
| 22.790273
| 22.000547
| 20.71084
| 19.704772
| 17.843024
| 23.737219
| 23.540121
| 23.293973
| 22.496673
| 23.574726
| 24.384868
| 23.903454
| 20.93173
| 0.610862
| 0.634135
| 30.918824
| 37.577147
| 16.285608
| 22.999667
| 22.574667
| 19.919334
| 18.394667
| 53.123798
| 21.806667
| 24.182667
| 91.41412
| 77.01403
| 81.634392
| -8.58588
| -22,638,000
| -0.089599
| 13
| 17.704337
| 22.829067
| 0.709919
| 24.248904
| 21.40923
| 0.609571
| 22.566949
| 23.786092
| 21.347807
| 24.182667
| 21.806667
| 22.994667
| 23.577333
| 23.341999
| 23.170666
| 23.748667
| 23.984001
| 23.621931
| 23.275035
| 22.994667
| 22.714299
| 22.315131
| 21.806667
| 24.182667
| 0
| 0.130865
| 116,458,500
| 0
|
TSLA
| 2019-12-13T00:00:00
| 23.892668
| 24.347334
| 23.642668
| 24.07
| 98,563,500
| 22.863334
| 22.8592
| 22.894347
| 20.80108
| 19.123742
| 18.130433
| 17.19917
| 23.177498
| 23.124888
| 23.034444
| 22.645346
| 22.441431
| 21.084512
| 20.05374
| 19.390069
| 18.582538
| 23.18663
| 22.858
| 22.871754
| 22.12834
| 20.839679
| 19.820111
| 17.909837
| 24.106118
| 23.930772
| 23.685231
| 22.800772
| 23.573059
| 24.438451
| 24.032242
| 21.07762
| 0.646523
| 0.636613
| 31.690003
| 36.446485
| 14.989706
| 23.082001
| 23.077001
| 20.034501
| 18.412667
| 72.186263
| 21.806667
| 24.347334
| 82.104455
| 83.130955
| 90.089371
| -17.895545
| -121,201,500
| -0.110862
| 12
| 17.708438
| 22.8592
| 0.742554
| 24.344307
| 21.374093
| 0.541666
| 22.693208
| 23.776541
| 21.609875
| 24.347334
| 21.806667
| 23.077001
| 23.903334
| 23.624001
| 23.269335
| 24.257999
| 24.537333
| 23.747737
| 23.376799
| 23.077001
| 22.777202
| 22.35037
| 21.806667
| 24.347334
| 1
| 0.053861
| 0
| 98,563,500
|
TSLA
| 2019-12-16T00:00:00
| 25.433332
| 25.573999
| 24.166668
| 24.17
| 272,613,000
| 23.1742
| 22.956967
| 23.01264
| 21.001173
| 19.265778
| 18.23222
| 17.231217
| 23.628665
| 23.544605
| 23.403504
| 22.898799
| 22.671577
| 21.255054
| 20.195309
| 19.509738
| 18.650705
| 23.653903
| 23.103156
| 23.067061
| 22.309997
| 21.005721
| 19.964722
| 17.991769
| 24.722857
| 24.536154
| 24.274194
| 23.231739
| 23.632447
| 24.520375
| 24.178227
| 21.232263
| 0.789997
| 0.667289
| 33.342057
| 42.644568
| 12.445098
| 23.695333
| 23.690333
| 20.275666
| 18.451
| 79.347557
| 21.806667
| 25.573999
| 96.266139
| 89.928238
| 175.344203
| -3.733861
| 151,411,500
| -0.030702
| 13
| 17.722573
| 22.956967
| 0.932693
| 24.822353
| 21.091581
| 0.606857
| 22.954172
| 24.167886
| 21.740459
| 25.573999
| 21.806667
| 23.690333
| 23.96089
| 23.574446
| 23.256224
| 24.279112
| 24.665556
| 24.684909
| 24.134879
| 23.690333
| 23.245788
| 22.612876
| 21.806667
| 25.573999
| 0
| 0.087753
| 272,613,000
| 0
|
TSLA
| 2019-12-18T00:00:00
| 26.209999
| 26.348
| 25.372
| 25.375334
| 211,815,000
| 23.860267
| 23.165733
| 23.218293
| 21.393667
| 19.551573
| 18.437773
| 17.304337
| 24.406905
| 24.285298
| 24.077728
| 23.395454
| 23.127983
| 21.600489
| 20.483518
| 19.754144
| 18.791091
| 24.534327
| 23.62367
| 23.479393
| 22.674127
| 21.342776
| 20.259988
| 18.160718
| 25.954872
| 25.732753
| 25.507034
| 24.269143
| 23.889627
| 24.745034
| 24.510952
| 21.565334
| 1.015887
| 0.771051
| 36.82467
| 43.135504
| 10.403102
| 24.333
| 24.077333
| 20.603166
| 18.906333
| 86.900544
| 21.816668
| 26.348
| 96.954527
| 94.0149
| 216.059611
| -3.045473
| 235,774,500
| -0.031668
| 13
| 17.741051
| 23.165733
| 1.265062
| 25.695857
| 20.635609
| 0.660333
| 23.463456
| 24.784123
| 22.14279
| 26.348
| 21.806667
| 24.077333
| 25.342
| 24.984
| 24.701999
| 25.624001
| 25.982002
| 25.276245
| 24.613211
| 24.077333
| 23.541456
| 22.778512
| 21.806667
| 26.348
| 0
| 0.055112
| 211,815,000
| 0
|
TSLA
| 2019-12-19T00:00:00
| 26.936001
| 27.123333
| 26.433332
| 26.488001
| 271,606,500
| 24.3514
| 23.338467
| 23.372773
| 21.606347
| 19.71456
| 18.545627
| 17.34682
| 24.912724
| 24.767244
| 24.517462
| 23.717322
| 23.420907
| 21.809725
| 20.65332
| 19.896359
| 18.872135
| 25.093552
| 23.982743
| 23.76537
| 22.891473
| 21.537103
| 20.42827
| 18.256555
| 26.68042
| 26.420521
| 26.195559
| 24.904009
| 24.108216
| 24.903695
| 24.707143
| 21.747916
| 1.168646
| 0.85057
| 38.928964
| 46.8025
| 9.489483
| 24.731
| 24.465
| 20.741666
| 18.957666
| 89.685137
| 21.816668
| 27.123333
| 96.469871
| 94.08281
| 241.332563
| -3.530129
| 507,381,000
| 0.037105
| 14
| 17.757746
| 23.338467
| 1.520489
| 26.379444
| 20.297489
| 0.707524
| 23.794175
| 25.209222
| 22.379128
| 27.123333
| 21.806667
| 24.465
| 25.976666
| 25.605333
| 25.000666
| 26.581333
| 26.952666
| 25.8686
| 25.092367
| 24.465
| 23.837634
| 22.944434
| 21.806667
| 27.123333
| 0
| 0.088027
| 271,606,500
| 0
|
TSLA
| 2019-12-20T00:00:00
| 27.039333
| 27.533333
| 26.679333
| 27.352667
| 221,290,500
| 24.816067
| 23.507667
| 23.522747
| 21.820813
| 19.871013
| 18.654947
| 17.387303
| 25.338046
| 25.180351
| 24.905442
| 24.019323
| 23.699248
| 22.014808
| 20.821373
| 20.037804
| 18.9534
| 25.582267
| 24.335206
| 24.047413
| 23.104531
| 21.72986
| 20.596462
| 18.352998
| 27.257889
| 27.042865
| 26.84062
| 25.566073
| 24.374566
| 25.088439
| 24.919413
| 21.940546
| 1.283255
| 0.937107
| 41.051844
| 46.900554
| 8.71848
| 25.077
| 24.67
| 21.042833
| 19.156333
| 89.297669
| 21.816668
| 27.533333
| 91.358608
| 94.927668
| 222.64689
| -8.641392
| 728,671,500
| 0.047731
| 15
| 17.771455
| 23.507667
| 1.73128
| 26.970226
| 20.045107
| 0.731905
| 24.103238
| 25.567047
| 22.639428
| 27.533333
| 21.806667
| 24.67
| 26.830889
| 26.538445
| 26.140888
| 27.228445
| 27.520889
| 26.18184
| 25.345747
| 24.67
| 23.994254
| 23.032174
| 21.806667
| 27.533333
| 0
| 0.115729
| 0
| 221,290,500
|
TSLA
| 2019-12-23T00:00:00
| 27.948
| 28.134001
| 27.333332
| 27.452
| 199,794,000
| 25.347333
| 23.794933
| 23.701547
| 22.049253
| 20.041476
| 18.778527
| 17.43007
| 25.860037
| 25.68356
| 25.373528
| 24.376475
| 24.026075
| 22.247482
| 21.008916
| 20.194442
| 19.042899
| 26.151709
| 24.758095
| 24.387817
| 23.344813
| 21.942412
| 20.780483
| 18.45808
| 27.861447
| 27.643872
| 27.497841
| 26.265599
| 24.698806
| 25.307153
| 25.151931
| 22.145316
| 1.43091
| 1.035868
| 43.246188
| 47.704458
| 7.83926
| 25.77
| 24.970334
| 21.058333
| 19.156333
| 90.584712
| 21.816668
| 28.134001
| 97.055707
| 94.961395
| 211.31384
| -2.944293
| 928,465,500
| 0.128469
| 16
| 17.785008
| 23.794933
| 1.964318
| 27.723569
| 19.866297
| 0.782857
| 24.469405
| 26.03512
| 22.903691
| 28.134001
| 21.806667
| 24.970334
| 27.084
| 26.634666
| 26.23
| 27.488667
| 27.938
| 26.64075
| 25.716959
| 24.970334
| 24.223709
| 23.160717
| 21.806667
| 28.134001
| 0
| 0.138836
| 199,794,000
| 0
|
TSLA
| 2019-12-24T00:00:00
| 28.35
| 28.364668
| 27.512667
| 27.890667
| 120,820,500
| 25.856733
| 24.0913
| 23.90224
| 22.27364
| 20.21344
| 18.9058
| 17.477367
| 26.35803
| 26.168367
| 25.831447
| 24.737705
| 24.358685
| 22.486796
| 21.202102
| 20.355938
| 19.135507
| 26.697649
| 25.191911
| 24.745391
| 23.591901
| 22.161058
| 20.970017
| 18.566736
| 28.402543
| 28.215666
| 28.125777
| 26.979511
| 25.073958
| 25.556855
| 25.402714
| 22.362026
| 1.562356
| 1.141165
| 45.363576
| 46.096492
| 7.22827
| 25.956668
| 25.085668
| 21.232833
| 19.156333
| 93.855868
| 21.816668
| 28.364668
| 99.776
| 96.063438
| 183.178485
| -0.224
| 1,049,286,000
| 0.217993
| 17
| 17.79351
| 24.0913
| 2.181516
| 28.454332
| 19.728268
| 0.819857
| 24.838986
| 26.4787
| 23.199271
| 28.364668
| 21.806667
| 25.085668
| 27.805111
| 27.476221
| 27.004442
| 28.27689
| 28.60578
| 26.81698
| 25.859512
| 25.085668
| 24.311824
| 23.210079
| 21.806667
| 28.364668
| 0
| 0.157898
| 120,820,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.