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
| 2019-12-26T00:00:00
| 28.729334
| 28.898666
| 28.423332
| 28.527332
| 159,508,500
| 26.378333
| 24.431367
| 24.092693
| 22.504373
| 20.387129
| 19.04088
| 17.524693
| 26.83229
| 26.633997
| 26.277276
| 25.10058
| 24.694888
| 22.731602
| 21.400187
| 20.521748
| 19.230968
| 27.21994
| 25.633629
| 25.116706
| 23.845066
| 22.38516
| 21.164543
| 18.678696
| 28.887181
| 28.723115
| 28.686576
| 27.678596
| 25.489916
| 25.834061
| 25.669962
| 22.590218
| 1.677797
| 1.248492
| 47.503607
| 48.723585
| 6.857604
| 26.270667
| 25.352667
| 21.238166
| 19.156333
| 96.487051
| 22.318001
| 28.898666
| 97.426818
| 98.086175
| 172.766419
| -2.573182
| 1,208,794,500
| 0.25626
| 18
| 17.805116
| 24.431367
| 2.350138
| 29.131642
| 19.731091
| 0.824905
| 25.209495
| 26.859305
| 23.559686
| 28.898666
| 21.816668
| 25.357667
| 28.075778
| 27.786889
| 27.223777
| 28.63889
| 28.92778
| 27.227315
| 26.193343
| 25.357667
| 24.521991
| 23.332215
| 21.816668
| 28.898666
| 0
| 0.173407
| 159,508,500
| 0
|
TSLA
| 2019-12-27T00:00:00
| 28.691999
| 29.020666
| 28.407333
| 29
| 149,185,500
| 26.849667
| 24.761667
| 24.30112
| 22.73188
| 20.550045
| 19.173967
| 17.5715
| 27.204232
| 27.00818
| 26.648772
| 25.427073
| 25.002358
| 22.965343
| 21.592077
| 20.683535
| 19.325107
| 27.640606
| 26.039403
| 25.470499
| 24.087718
| 22.60371
| 21.355654
| 18.789813
| 29.171274
| 29.048791
| 29.100595
| 28.312872
| 25.930529
| 26.126651
| 25.947328
| 22.827615
| 1.746143
| 1.348022
| 49.528878
| 47.047153
| 6.458874
| 26.593667
| 25.413667
| 21.636333
| 19.278333
| 95.775629
| 22.338667
| 29.020666
| 95.081312
| 97.428043
| 144.81809
| -4.918688
| 1,059,609,000
| 0.245967
| 17
| 17.815912
| 24.761667
| 2.464592
| 29.690851
| 19.832482
| 0.828286
| 25.541162
| 27.197734
| 23.884591
| 29.020666
| 21.816668
| 25.418667
| 28.683777
| 28.468889
| 28.208443
| 28.944223
| 29.159112
| 27.320522
| 26.268739
| 25.418667
| 24.568595
| 23.358323
| 21.816668
| 29.020666
| 1
| 0.0858
| 0
| 149,185,500
|
TSLA
| 2019-12-30T00:00:00
| 27.646667
| 28.6
| 27.284
| 28.586
| 188,796,000
| 27.225067
| 25.0442
| 24.460773
| 22.93552
| 20.700116
| 19.29482
| 17.617923
| 27.292719
| 27.124268
| 26.802294
| 25.628854
| 25.205767
| 23.148924
| 21.751408
| 20.821419
| 19.407909
| 27.785515
| 26.314165
| 25.727848
| 24.280454
| 22.790463
| 21.52343
| 18.890064
| 28.922509
| 28.937999
| 29.148731
| 28.776038
| 26.349855
| 26.408463
| 26.218393
| 23.068104
| 1.696403
| 1.417698
| 49.192344
| 41.134247
| 15.674183
| 27.040333
| 25.413667
| 21.751334
| 19.318666
| 82.611747
| 22.620667
| 29.020666
| 78.53127
| 90.346467
| 97.003066
| -21.46873
| 870,813,000
| 0.200879
| 16
| 17.828233
| 25.0442
| 2.454726
| 29.953652
| 20.134749
| 0.884238
| 25.741687
| 27.510163
| 23.97321
| 29.020666
| 21.816668
| 25.418667
| 28.706666
| 28.392666
| 28.093334
| 29.005999
| 29.319999
| 27.320522
| 26.268739
| 25.418667
| 24.568595
| 23.358323
| 21.816668
| 29.020666
| 1
| 0.010467
| 0
| 188,796,000
|
TSLA
| 2019-12-31T00:00:00
| 27.888666
| 28.086
| 26.805332
| 27
| 154,285,500
| 27.4706
| 25.3224
| 24.688213
| 23.150693
| 20.854009
| 19.41484
| 17.667537
| 27.411909
| 27.26325
| 26.969428
| 25.834292
| 25.412144
| 23.334796
| 21.912915
| 20.961364
| 19.492295
| 27.90617
| 26.585067
| 25.991532
| 24.474696
| 22.979635
| 21.693605
| 18.99226
| 28.471459
| 28.617894
| 28.993574
| 29.089658
| 26.749229
| 26.678329
| 26.481862
| 23.311121
| 1.657406
| 1.46564
| 48.104781
| 36.625368
| 18.053049
| 27.196333
| 25.413667
| 21.909667
| 19.318666
| 81.710349
| 23.406
| 29.020666
| 79.838516
| 84.483699
| 75.589303
| -20.161484
| 1,025,098,500
| 0.213719
| 17
| 17.838527
| 25.3224
| 2.445567
| 30.213533
| 20.431267
| 0.921333
| 25.946161
| 27.788828
| 24.103494
| 29.020666
| 21.816668
| 25.418667
| 27.843556
| 27.087112
| 26.527556
| 28.403112
| 29.159556
| 27.320522
| 26.268739
| 25.418667
| 24.568595
| 23.358323
| 21.816668
| 29.020666
| 0
| 0.046004
| 154,285,500
| 0
|
TSLA
| 2020-01-02T00:00:00
| 28.684
| 28.713333
| 28.114
| 28.299999
| 142,981,500
| 27.8124
| 25.635933
| 24.938667
| 23.386373
| 21.020631
| 19.545007
| 17.7218
| 27.666327
| 27.521568
| 27.233208
| 26.093356
| 25.663825
| 23.544569
| 22.091101
| 21.114288
| 19.583754
| 28.126788
| 26.905219
| 26.298901
| 24.691688
| 23.185688
| 21.877153
| 19.101877
| 28.277321
| 28.442534
| 28.888876
| 29.330512
| 27.14557
| 26.946681
| 26.743583
| 23.558421
| 1.67141
| 1.506794
| 47.546001
| 39.411959
| 16.777714
| 27.726999
| 25.413667
| 21.709667
| 19.318666
| 82.965008
| 23.548668
| 29.020666
| 93.847474
| 84.07242
| 89.493173
| -6.152526
| 1,168,080,000
| 0.239819
| 18
| 17.848801
| 25.635933
| 2.454928
| 30.545789
| 20.726078
| 0.940476
| 26.206907
| 28.08786
| 24.325955
| 29.020666
| 21.816668
| 25.418667
| 27.593333
| 27.100665
| 26.312665
| 28.381334
| 28.874001
| 27.320522
| 26.268739
| 25.418667
| 24.568595
| 23.358323
| 21.816668
| 29.020666
| 0
| 0.076159
| 142,981,500
| 0
|
TSLA
| 2020-01-03T00:00:00
| 29.534
| 30.266666
| 29.128
| 29.366667
| 266,677,500
| 28.1448
| 26.002533
| 25.242907
| 23.63628
| 21.196827
| 19.687673
| 17.77827
| 28.039862
| 27.887465
| 27.587176
| 26.406142
| 25.961531
| 23.779449
| 22.286967
| 21.281015
| 19.682762
| 28.439806
| 27.276464
| 26.652388
| 24.932771
| 23.409724
| 22.074955
| 19.219411
| 28.621896
| 28.645532
| 29.000768
| 29.562898
| 27.554248
| 27.22484
| 27.00872
| 23.811799
| 1.731141
| 1.551663
| 47.893921
| 46.89498
| 14.640168
| 28.473
| 26.036667
| 21.709667
| 19.318666
| 83.761475
| 23.642668
| 30.266666
| 88.939219
| 87.541736
| 105.185768
| -11.060781
| 1,434,757,500
| 0.226399
| 19
| 17.869411
| 26.002533
| 2.462582
| 30.927697
| 21.07737
| 1.005714
| 26.523773
| 28.535202
| 24.512345
| 30.266666
| 21.816668
| 26.041667
| 28.503778
| 28.294223
| 27.904445
| 28.893555
| 29.103111
| 28.272467
| 27.038767
| 26.041667
| 25.044567
| 23.624967
| 21.816668
| 30.266666
| 0
| 0.101561
| 266,677,500
| 0
|
TSLA
| 2020-01-06T00:00:00
| 30.102667
| 30.104
| 29.333332
| 29.364668
| 151,995,000
| 28.461467
| 26.406433
| 25.563573
| 23.89876
| 21.38176
| 19.832033
| 17.837443
| 28.452423
| 28.290229
| 27.974175
| 26.74219
| 26.28008
| 24.027418
| 22.492643
| 21.455701
| 19.786442
| 28.795782
| 27.666952
| 27.026215
| 25.186355
| 23.644088
| 22.281192
| 19.342042
| 29.377711
| 29.179235
| 29.312488
| 29.827266
| 27.981401
| 27.517239
| 27.279439
| 24.071785
| 1.803574
| 1.602045
| 48.216991
| 43.958112
| 13.723306
| 28.535999
| 26.041667
| 21.6725
| 19.318666
| 85.648694
| 24.166668
| 30.266666
| 97.311482
| 93.366058
| 94.267789
| -2.688518
| 1,586,752,500
| 0.267412
| 20
| 17.881696
| 26.406433
| 2.438149
| 31.282731
| 21.530136
| 1.010429
| 26.86462
| 28.885478
| 24.843763
| 30.266666
| 22.318001
| 26.292334
| 29.642889
| 29.019112
| 28.504223
| 30.157778
| 30.781555
| 28.390781
| 27.230276
| 26.292334
| 25.354391
| 24.019015
| 22.318001
| 30.266666
| 0
| 0.122771
| 151,995,000
| 0
|
TSLA
| 2020-01-07T00:00:00
| 31.270666
| 31.441999
| 30.224001
| 30.76
| 268,231,500
| 28.8846
| 26.850333
| 25.93456
| 24.1246
| 21.579502
| 19.998327
| 17.90562
| 29.016071
| 28.832126
| 28.481327
| 27.153869
| 26.663971
| 24.311467
| 22.723644
| 21.650057
| 19.900713
| 29.306545
| 28.130213
| 27.465223
| 25.475449
| 23.904322
| 22.5077
| 19.475706
| 30.444881
| 30.078743
| 29.895267
| 30.190987
| 28.449813
| 27.839669
| 27.564339
| 24.341114
| 1.932944
| 1.668225
| 49.090511
| 49.827188
| 12.283554
| 29.123666
| 26.629333
| 21.680833
| 19.318666
| 85.007213
| 25.059999
| 31.441999
| 97.315366
| 94.522022
| 104.957087
| -2.684634
| 1,854,984,000
| 0.325587
| 21
| 17.905383
| 26.850333
| 2.476801
| 31.803936
| 21.896731
| 0.986
| 27.284244
| 29.256244
| 25.312243
| 31.441999
| 22.338667
| 26.890333
| 29.846666
| 29.589333
| 29.075998
| 30.360001
| 30.617334
| 29.293613
| 27.964526
| 26.890333
| 25.81614
| 24.28678
| 22.338667
| 31.441999
| 0
| 0.140293
| 268,231,500
| 0
|
TSLA
| 2020-01-08T00:00:00
| 32.809334
| 33.232666
| 31.215334
| 31.58
| 467,164,500
| 29.370733
| 27.359033
| 26.353947
| 24.34328
| 21.803076
| 20.18266
| 17.98286
| 29.774724
| 29.555255
| 29.147175
| 27.668002
| 27.136691
| 24.644717
| 22.989057
| 21.871033
| 20.029157
| 30.020133
| 28.697737
| 27.994051
| 25.816027
| 24.199844
| 22.761383
| 19.624001
| 31.803351
| 31.331536
| 30.842599
| 30.713667
| 28.987972
| 28.212283
| 27.875495
| 24.624013
| 2.135017
| 1.761583
| 50.454338
| 55.489741
| 10.497169
| 30.018999
| 27.524667
| 22.311667
| 19.318666
| 88.848453
| 25.372
| 33.232666
| 94.61455
| 96.4138
| 117.565605
| -5.38545
| 2,322,148,500
| 0.369991
| 22
| 17.951163
| 27.359033
| 2.606917
| 32.572867
| 22.1452
| 1.084381
| 27.810443
| 29.979205
| 25.641681
| 33.232666
| 22.620667
| 27.926666
| 30.978889
| 30.515778
| 29.76089
| 31.733777
| 32.196887
| 30.728234
| 29.178882
| 27.926666
| 26.67445
| 24.891634
| 22.620667
| 33.232666
| 0
| 0.154572
| 467,164,500
| 0
|
TSLA
| 2020-01-09T00:00:00
| 32.089333
| 33.253334
| 31.524668
| 33.139999
| 426,606,000
| 29.744667
| 27.8007
| 26.740987
| 24.54812
| 22.016507
| 20.356927
| 18.05405
| 30.237646
| 30.015996
| 29.599814
| 28.069942
| 27.517664
| 24.936662
| 23.228538
| 22.073375
| 20.149159
| 30.514424
| 29.148241
| 28.435235
| 26.119794
| 24.470535
| 22.997159
| 19.764364
| 32.735992
| 32.311815
| 31.753256
| 31.256019
| 29.552253
| 28.612114
| 28.200399
| 24.915239
| 2.21157
| 1.851581
| 51.726261
| 49.06537
| 9.255089
| 30.029333
| 27.535001
| 22.426834
| 19.318666
| 80.993879
| 26.433332
| 33.253334
| 82.932534
| 91.620817
| 97.074832
| -17.067466
| 1,895,542,500
| 0.286156
| 21
| 17.99071
| 27.8007
| 2.623414
| 33.047528
| 22.553872
| 1.130572
| 28.217956
| 30.479099
| 25.956813
| 33.253334
| 23.406
| 28.329667
| 32.419111
| 31.605556
| 30.401779
| 33.622889
| 34.436443
| 30.929363
| 29.491652
| 28.329667
| 27.167682
| 25.51333
| 23.406
| 33.253334
| 1
| 0.066008
| 0
| 426,606,000
|
TSLA
| 2020-01-10T00:00:00
| 31.876667
| 32.329334
| 31.58
| 32.119331
| 194,392,500
| 30.0594
| 28.218867
| 27.127973
| 24.764027
| 22.24312
| 20.524473
| 18.121823
| 30.56545
| 30.3543
| 29.950099
| 28.416008
| 27.852972
| 25.20882
| 23.45612
| 22.2675
| 20.265851
| 30.902061
| 29.536429
| 28.830287
| 26.407188
| 24.730013
| 23.225273
| 19.901903
| 33.054084
| 32.798539
| 32.405211
| 31.74967
| 30.114517
| 29.027238
| 28.533267
| 25.212092
| 2.229379
| 1.92714
| 52.907333
| 46.497033
| 8.770629
| 30.029333
| 27.535001
| 22.646
| 19.318666
| 77.535855
| 26.679333
| 33.253334
| 79.058918
| 85.535334
| 76.896713
| -20.941082
| 1,701,150,000
| 0.281966
| 20
| 18.008387
| 28.218867
| 2.570055
| 33.358976
| 23.078757
| 1.118857
| 28.566405
| 30.804119
| 26.32869
| 33.253334
| 23.548668
| 28.401001
| 32.289111
| 31.324889
| 30.560445
| 33.053555
| 34.017778
| 30.963033
| 29.546152
| 28.401001
| 27.25585
| 25.625466
| 23.548668
| 33.253334
| 1
| -0.010045
| 0
| 194,392,500
|
TSLA
| 2020-01-13T00:00:00
| 34.990665
| 35.042
| 32.799999
| 32.900002
| 397,764,000
| 30.689267
| 28.769467
| 27.646613
| 25.043827
| 22.506373
| 20.723807
| 18.203903
| 31.450493
| 31.197276
| 30.725571
| 29.013704
| 28.402025
| 25.592421
| 23.759661
| 22.519444
| 20.412366
| 31.798654
| 30.181362
| 29.43511
| 26.808233
| 25.065475
| 23.511732
| 20.069752
| 33.783365
| 33.596752
| 33.315016
| 32.407821
| 30.74518
| 29.502659
| 28.904186
| 25.525348
| 2.466336
| 2.03498
| 54.615396
| 54.036682
| 7.083798
| 30.923666
| 28.429334
| 22.64
| 19.318666
| 83.180325
| 26.805332
| 35.042
| 99.376758
| 87.122736
| 106.516287
| -0.623242
| 2,098,914,000
| 0.339567
| 21
| 18.052506
| 28.769467
| 2.78448
| 34.338426
| 23.200507
| 1.283952
| 29.178239
| 31.746144
| 26.610334
| 35.042
| 23.642668
| 29.342334
| 31.928667
| 31.528
| 31.179333
| 32.277334
| 32.678001
| 32.351757
| 30.687455
| 29.342334
| 27.997213
| 26.082125
| 23.642668
| 35.042
| 0
| 0.024981
| 397,764,000
| 0
|
TSLA
| 2020-01-14T00:00:00
| 35.861332
| 36.493999
| 34.993332
| 36.284
| 434,943,000
| 31.510733
| 29.3679
| 28.18536
| 25.34116
| 22.768916
| 20.9352
| 18.289923
| 32.332661
| 32.045286
| 31.515688
| 29.636215
| 28.975818
| 25.995124
| 24.078126
| 22.783639
| 20.566087
| 32.73903
| 30.856778
| 30.067011
| 27.232449
| 25.416921
| 23.811485
| 20.245448
| 34.917569
| 34.67413
| 34.441848
| 33.211426
| 31.437317
| 30.035977
| 29.315139
| 25.855933
| 2.693335
| 2.166651
| 56.424204
| 57.847327
| 6.449374
| 32.304
| 29.406
| 22.368833
| 19.318666
| 83.126813
| 26.805332
| 36.493999
| 93.470025
| 90.635234
| 114.909926
| -6.529975
| 2,533,857,000
| 0.335966
| 22
| 18.102955
| 29.3679
| 2.961704
| 35.291308
| 23.444491
| 1.313143
| 29.814724
| 32.44101
| 27.188438
| 36.493999
| 24.166668
| 30.330334
| 34.277555
| 33.51311
| 32.035554
| 35.75511
| 36.519555
| 33.584749
| 31.784959
| 30.330334
| 28.875709
| 26.804717
| 24.166668
| 36.493999
| 0
| 0.054802
| 0
| 434,943,000
|
TSLA
| 2020-01-15T00:00:00
| 34.566666
| 35.855999
| 34.452667
| 35.317333
| 260,532,000
| 32.178533
| 29.824567
| 28.662613
| 25.614747
| 23.014578
| 21.132767
| 18.366363
| 32.779462
| 32.503719
| 31.985069
| 30.084438
| 29.405883
| 26.331263
| 24.35414
| 23.016967
| 20.705397
| 33.294654
| 31.351898
| 30.557881
| 27.594233
| 25.727388
| 24.081415
| 20.407405
| 35.691354
| 35.377041
| 35.275195
| 33.977835
| 32.122671
| 30.586842
| 29.742827
| 26.196195
| 2.737211
| 2.280763
| 57.445913
| 53.052674
| 9.096044
| 32.811
| 29.416333
| 22.368833
| 19.318666
| 74.214489
| 26.805332
| 36.493999
| 80.107338
| 90.984707
| 88.139485
| -19.892662
| 2,273,325,000
| 0.246207
| 21
| 18.130844
| 29.824567
| 3.026528
| 35.877623
| 23.77151
| 1.352905
| 30.26729
| 32.973099
| 27.561481
| 36.493999
| 25.059999
| 30.776999
| 35.782888
| 35.071776
| 34.28222
| 36.572444
| 37.283555
| 33.795575
| 32.126211
| 30.776999
| 29.427787
| 27.506875
| 25.059999
| 36.493999
| 1
| -0.019974
| 0
| 260,532,000
|
TSLA
| 2020-01-16T00:00:00
| 34.232666
| 34.297333
| 32.811333
| 32.916668
| 326,050,500
| 32.7334
| 30.2729
| 29.10168
| 25.876107
| 23.256907
| 21.33416
| 18.442233
| 33.070103
| 32.818073
| 32.330853
| 30.46155
| 29.777174
| 26.641122
| 24.614101
| 23.23906
| 20.839996
| 33.668133
| 31.771717
| 30.986346
| 27.932191
| 26.022601
| 24.340819
| 20.565279
| 35.769493
| 35.559876
| 35.624467
| 34.653734
| 32.771503
| 31.137244
| 30.176222
| 26.542846
| 2.713751
| 2.36736
| 56.646435
| 47.742425
| 17.544926
| 32.913666
| 29.557333
| 22.366833
| 19.516
| 71.511962
| 26.805332
| 36.493999
| 76.660015
| 83.412459
| 60.158251
| -23.339985
| 1,947,274,500
| 0.304874
| 20
| 18.164907
| 30.2729
| 2.979477
| 36.231854
| 24.313946
| 1.439095
| 30.644945
| 33.523135
| 27.766755
| 36.493999
| 25.372
| 30.933
| 34.958444
| 34.060889
| 33.555112
| 35.464221
| 36.361776
| 33.869208
| 32.245396
| 30.933
| 29.620604
| 27.752108
| 25.372
| 36.493999
| 1
| -0.083808
| 326,050,500
| 0
|
TSLA
| 2020-01-17T00:00:00
| 34.033333
| 34.377998
| 33.543999
| 33.840668
| 204,436,500
| 33.183333
| 30.664067
| 29.52248
| 26.133813
| 23.493182
| 21.53116
| 18.51513
| 33.262749
| 33.039029
| 32.592773
| 30.786257
| 30.104571
| 26.931012
| 24.861976
| 23.452808
| 20.971273
| 33.904484
| 32.129854
| 31.365704
| 28.252082
| 26.306191
| 24.592288
| 20.720414
| 35.214387
| 35.328588
| 35.58836
| 35.182878
| 33.366273
| 31.674083
| 30.607176
| 26.893338
| 2.648542
| 2.423597
| 55.932971
| 45.887642
| 16.690138
| 33.359
| 29.95
| 22.474
| 19.516
| 70.617609
| 26.805332
| 36.493999
| 74.60263
| 77.123328
| 56.477922
| -25.39737
| 1,742,838,000
| 0.282065
| 19
| 18.185927
| 30.664067
| 2.931156
| 36.526378
| 24.801755
| 1.454857
| 30.967649
| 33.877363
| 28.057934
| 36.493999
| 26.433332
| 31.463666
| 33.780444
| 33.263555
| 32.294444
| 34.749555
| 35.266444
| 34.119682
| 32.650825
| 31.463666
| 30.276507
| 28.586315
| 26.433332
| 36.493999
| 1
| -0.137967
| 204,436,500
| 0
|
TSLA
| 2020-01-21T00:00:00
| 36.48
| 36.571999
| 35.227333
| 35.349998
| 267,052,500
| 33.821066
| 31.141266
| 30.022533
| 26.427973
| 23.763467
| 21.75324
| 18.60827
| 33.906199
| 33.66466
| 33.190808
| 31.30387
| 30.594988
| 27.305482
| 25.167713
| 23.710772
| 21.125589
| 34.503878
| 32.683752
| 31.900898
| 28.657815
| 26.647949
| 24.888304
| 20.899169
| 35.27637
| 35.447906
| 35.841427
| 35.718015
| 33.973376
| 32.233086
| 31.056916
| 27.25567
| 2.762446
| 2.491367
| 55.958998
| 51.470029
| 14.391651
| 33.893666
| 30.060333
| 22.669001
| 19.516
| 80.768161
| 26.805332
| 36.571999
| 99.05803
| 83.440225
| 81.939507
| -0.94197
| 2,009,890,500
| 0.303588
| 20
| 18.217528
| 31.141266
| 3.066062
| 37.273391
| 25.009142
| 1.535619
| 31.492634
| 34.563872
| 28.421396
| 36.571999
| 26.679333
| 31.625666
| 33.98511
| 33.592222
| 33.15111
| 34.426221
| 34.81911
| 34.237329
| 32.793
| 31.625666
| 30.458331
| 28.796363
| 26.679333
| 36.571999
| 0
| -0.083583
| 267,052,500
| 0
|
TSLA
| 2020-01-22T00:00:00
| 37.970669
| 39.633331
| 37.273335
| 38.125999
| 470,535,000
| 34.491066
| 31.687833
| 30.585653
| 26.74
| 24.062604
| 21.98922
| 18.70647
| 34.719093
| 34.447571
| 33.926171
| 31.909943
| 31.162348
| 27.723725
| 25.504633
| 23.993146
| 21.293202
| 35.258351
| 33.334171
| 32.512293
| 29.110469
| 27.021823
| 25.209441
| 21.09183
| 36.282776
| 36.167199
| 36.50118
| 36.340158
| 34.61611
| 32.830287
| 31.534036
| 27.632993
| 2.93912
| 2.580917
| 56.6498
| 58.565526
| 12.152878
| 35.579
| 31.638
| 22.787167
| 19.567333
| 82.307206
| 28.114
| 39.633331
| 85.566328
| 86.408996
| 104.43191
| -14.433672
| 2,480,425,500
| 0.259144
| 21
| 18.277466
| 31.687833
| 3.264274
| 38.216381
| 25.159285
| 1.669381
| 32.10959
| 35.448351
| 28.770829
| 39.633331
| 26.805332
| 33.219332
| 36.09311
| 35.614222
| 34.748445
| 36.958888
| 37.437776
| 36.605924
| 34.733036
| 33.219332
| 31.705628
| 29.550524
| 26.805332
| 39.633331
| 0
| -0.036667
| 0
| 470,535,000
|
TSLA
| 2020-01-23T00:00:00
| 38.146667
| 38.799999
| 37.040001
| 37.616669
| 294,765,000
| 35.0248
| 32.197767
| 31.094187
| 27.053413
| 24.365511
| 22.22288
| 18.806137
| 35.404608
| 35.120134
| 34.575478
| 32.476918
| 31.699604
| 28.132468
| 25.837318
| 24.273414
| 21.460898
| 35.923006
| 33.949298
| 33.09391
| 29.55779
| 27.392456
| 25.529391
| 21.285265
| 37.645542
| 37.226238
| 37.272687
| 37.017861
| 35.271366
| 33.453028
| 32.032586
| 28.022871
| 3.058085
| 2.676351
| 57.08745
| 53.557707
| 12.247341
| 35.606666
| 31.9
| 23.079501
| 19.649667
| 81.575907
| 29.128
| 39.633331
| 85.848482
| 90.157613
| 89.934452
| -14.151518
| 2,775,190,500
| 0.248735
| 22
| 18.315163
| 32.197767
| 3.441112
| 39.07999
| 25.315543
| 1.73619
| 32.68455
| 36.15693
| 29.21217
| 39.633331
| 26.805332
| 33.219332
| 38.292445
| 36.951558
| 35.932448
| 39.311555
| 40.652442
| 36.605924
| 34.733036
| 33.219332
| 31.705628
| 29.550524
| 26.805332
| 39.633331
| 0
| 0.00363
| 294,765,000
| 0
|
TSLA
| 2020-01-24T00:00:00
| 37.654667
| 38.257332
| 36.950668
| 38.042
| 215,304,000
| 35.581333
| 32.663
| 31.589733
| 27.346387
| 24.656267
| 22.44902
| 18.90364
| 35.85462
| 35.580958
| 35.0492
| 32.947622
| 32.157686
| 28.505887
| 26.148301
| 24.538389
| 21.62203
| 36.401164
| 34.469003
| 33.598562
| 29.973525
| 27.742171
| 25.834971
| 21.472812
| 38.530848
| 38.057848
| 37.847609
| 37.649731
| 35.911871
| 34.076599
| 32.541015
| 28.420459
| 3.077194
| 2.756519
| 57.411837
| 50.130466
| 11.901105
| 36.216665
| 32.346665
| 23.692833
| 20.263
| 77.761065
| 29.333332
| 39.633331
| 80.789665
| 84.068158
| 76.085084
| -19.210335
| 2,559,886,500
| 0.226044
| 21
| 18.341927
| 32.663
| 3.521568
| 39.706136
| 25.619864
| 1.716475
| 33.157894
| 36.590845
| 29.724943
| 39.633331
| 26.805332
| 33.219332
| 37.995556
| 37.191113
| 36.235558
| 38.951111
| 39.755554
| 36.605924
| 34.733036
| 33.219332
| 31.705628
| 29.550524
| 26.805332
| 39.633331
| 1
| -0.061935
| 0
| 215,304,000
|
TSLA
| 2020-01-27T00:00:00
| 37.201332
| 37.629333
| 35.952
| 36.132668
| 204,121,500
| 36.1138
| 33.0866
| 32.029387
| 27.62384
| 24.938907
| 22.671027
| 18.997627
| 36.123962
| 35.875571
| 35.380297
| 33.334323
| 32.545658
| 28.846885
| 26.43917
| 24.78914
| 21.777048
| 36.695709
| 34.901225
| 34.030223
| 30.359994
| 28.072304
| 26.127096
| 21.654879
| 38.591006
| 38.383391
| 38.163017
| 38.157184
| 36.517231
| 34.68561
| 33.048326
| 28.821513
| 3.020933
| 2.809402
| 56.809509
| 45.999721
| 15.753473
| 36.222332
| 32.502666
| 23.755834
| 20.452334
| 74.46016
| 30.224001
| 39.633331
| 74.153323
| 80.263823
| 59.701285
| -25.846677
| 2,355,765,000
| 0.234066
| 20
| 18.366638
| 33.0866
| 3.533013
| 40.152625
| 26.020575
| 1.783047
| 33.542984
| 37.109077
| 29.97689
| 39.633331
| 26.805332
| 33.219332
| 37.620889
| 36.984446
| 36.314226
| 38.29111
| 38.927553
| 36.605924
| 34.733036
| 33.219332
| 31.705628
| 29.550524
| 26.805332
| 39.633331
| 1
| -0.117683
| 204,121,500
| 0
|
TSLA
| 2020-01-28T00:00:00
| 37.793331
| 38.453999
| 37.205334
| 37.899334
| 176,827,500
| 36.394066
| 33.541666
| 32.46368
| 27.918227
| 25.225458
| 22.90184
| 19.09712
| 36.457836
| 36.224255
| 35.751533
| 33.739688
| 32.949325
| 29.197726
| 26.737964
| 25.046649
| 21.936414
| 37.001078
| 35.349485
| 34.473604
| 30.758797
| 28.410579
| 26.426547
| 21.841901
| 38.334671
| 38.394889
| 38.401723
| 38.560909
| 37.095334
| 35.286657
| 33.555232
| 29.226256
| 2.989653
| 2.845452
| 56.487341
| 47.21518
| 14.788028
| 36.222332
| 33.033332
| 24.205167
| 20.792333
| 73.404451
| 31.215334
| 39.633331
| 78.142068
| 77.695019
| 65.97255
| -21.857932
| 2,532,592,500
| 0.232967
| 21
| 18.388664
| 33.541666
| 3.523309
| 40.588285
| 26.495048
| 1.776856
| 33.947779
| 37.501491
| 30.394066
| 39.633331
| 26.805332
| 33.219332
| 36.927555
| 36.225777
| 35.250221
| 37.903111
| 38.604889
| 36.605924
| 34.733036
| 33.219332
| 31.705628
| 29.550524
| 26.805332
| 39.633331
| 0
| -0.064759
| 0
| 176,827,500
|
TSLA
| 2020-01-29T00:00:00
| 38.732666
| 39.32
| 37.828667
| 38.379333
| 267,022,500
| 36.6812
| 34.095966
| 32.931413
| 28.22708
| 25.524347
| 23.136113
| 19.20155
| 36.912802
| 36.68033
| 36.210169
| 34.193595
| 33.394198
| 29.571645
| 27.053614
| 25.317659
| 22.103541
| 37.426278
| 35.843866
| 34.955833
| 31.182893
| 28.766031
| 26.740029
| 22.037279
| 38.341379
| 38.463363
| 38.712531
| 38.922406
| 37.660387
| 35.888218
| 34.068698
| 29.636435
| 3.006009
| 2.877564
| 56.421727
| 47.923149
| 13.687106
| 36.222332
| 33.156332
| 24.598
| 21.378333
| 72.209162
| 31.524668
| 39.633331
| 88.892556
| 80.395982
| 68.634188
| -11.107444
| 2,799,615,000
| 0.255002
| 22
| 18.423436
| 34.095966
| 3.417532
| 40.93103
| 27.260903
| 1.741809
| 34.403482
| 37.8871
| 30.919864
| 39.633331
| 26.805332
| 33.219332
| 37.817554
| 37.18111
| 36.56889
| 38.429775
| 39.066219
| 36.605924
| 34.733036
| 33.219332
| 31.705628
| 29.550524
| 26.805332
| 39.633331
| 0
| -0.019185
| 267,022,500
| 0
|
TSLA
| 2020-01-30T00:00:00
| 42.720669
| 43.391998
| 41.200001
| 42.161331
| 435,085,500
| 37.4966
| 34.837566
| 33.52232
| 28.611933
| 25.873609
| 23.411687
| 19.32636
| 38.074375
| 37.778573
| 37.211784
| 34.968783
| 34.111619
| 30.087293
| 27.465905
| 25.662274
| 22.308686
| 38.524364
| 36.665266
| 35.708853
| 31.751269
| 29.218566
| 27.127842
| 22.271301
| 39.78952
| 39.57793
| 39.681663
| 39.533939
| 38.308091
| 36.549116
| 34.627929
| 30.066027
| 3.302697
| 2.96259
| 57.17852
| 55.682612
| 10.996428
| 38.467999
| 35.098665
| 24.8735
| 21.788333
| 82.015662
| 31.58
| 43.391998
| 94.316546
| 87.117057
| 107.424328
| -5.683454
| 3,234,700,500
| 0.25334
| 23
| 18.490915
| 34.837566
| 3.603846
| 42.045259
| 27.629874
| 1.951142
| 35.195595
| 39.09788
| 31.293311
| 43.391998
| 28.114
| 35.752999
| 38.627111
| 37.934222
| 37.135778
| 39.425555
| 40.118444
| 39.786391
| 37.555803
| 35.752999
| 33.950196
| 31.383492
| 28.114
| 43.391998
| 0
| 0.019876
| 435,085,500
| 0
|
TSLA
| 2020-01-31T00:00:00
| 43.371334
| 43.533333
| 42.167999
| 42.666668
| 235,789,500
| 38.410467
| 35.571933
| 34.123173
| 29.012707
| 26.223484
| 23.690873
| 19.452097
| 39.133767
| 38.795439
| 38.159407
| 35.732651
| 34.823904
| 30.608236
| 27.884469
| 26.012948
| 22.518265
| 39.592497
| 37.478006
| 36.46647
| 32.330069
| 29.679033
| 27.523083
| 22.510554
| 41.916966
| 41.302702
| 41.017534
| 40.365885
| 39.028386
| 37.258535
| 35.229995
| 30.514312
| 3.549413
| 3.079955
| 57.903731
| 53.03469
| 10.354093
| 39.380333
| 35.169333
| 25.370167
| 22.119667
| 83.725839
| 32.799999
| 43.533333
| 98.490695
| 93.899932
| 100.601934
| -1.509305
| 3,470,490,000
| 0.257923
| 24
| 18.528306
| 35.571933
| 3.776237
| 43.124408
| 28.019459
| 1.995142
| 35.974237
| 39.964521
| 31.983952
| 43.533333
| 29.128
| 36.330667
| 42.437556
| 41.483114
| 40.245558
| 43.675111
| 44.629553
| 40.133674
| 38.030496
| 36.330667
| 34.630837
| 32.210741
| 29.128
| 43.533333
| 0
| 0.053175
| 235,789,500
| 0
|
TSLA
| 2020-02-03T00:00:00
| 52
| 52.409332
| 44.901333
| 44.912666
| 705,975,000
| 40.207133
| 36.695233
| 35.054
| 29.573347
| 26.687582
| 24.053847
| 19.621687
| 41.707014
| 41.196268
| 40.288729
| 37.211501
| 36.145143
| 31.447129
| 28.519088
| 26.527543
| 22.811615
| 42.063321
| 39.042584
| 37.84161
| 33.231531
| 30.357362
| 28.083659
| 22.834414
| 46.369737
| 45.086558
| 43.95904
| 41.98591
| 40.043431
| 38.150003
| 35.955879
| 31.011884
| 4.390587
| 3.342081
| 59.492216
| 66.315212
| 7.31006
| 44.180666
| 39.607332
| 25.521168
| 22.409334
| 87.704673
| 32.811333
| 52.409332
| 97.911357
| 96.906199
| 161.265174
| -2.088643
| 4,176,465,000
| 0.350387
| 25
| 18.678241
| 36.695233
| 5.02168
| 46.738593
| 26.651874
| 2.414618
| 37.5005
| 42.329737
| 32.671263
| 52.409332
| 29.333332
| 40.871332
| 43.024222
| 42.515111
| 41.658888
| 43.880445
| 44.389556
| 46.963396
| 43.5943
| 40.871332
| 38.148364
| 34.271596
| 29.333332
| 52.409332
| 0
| 0.081379
| 705,975,000
| 0
|
TSLA
| 2020-02-04T00:00:00
| 59.137333
| 64.599335
| 55.591999
| 58.863998
| 914,082,000
| 42.472867
| 38.146966
| 36.271813
| 30.286467
| 27.245191
| 24.480487
| 19.826287
| 45.193077
| 44.45828
| 43.188514
| 39.204759
| 37.913773
| 32.533019
| 29.324832
| 27.173281
| 23.173065
| 45.505176
| 41.179927
| 39.694174
| 34.390903
| 31.211303
| 28.778382
| 23.227604
| 53.026692
| 50.948919
| 48.740156
| 44.632269
| 41.486998
| 39.311087
| 36.859448
| 31.581536
| 5.56895
| 3.787455
| 61.487912
| 75.635093
| 5.071625
| 50.275667
| 45.702333
| 25.811667
| 22.686999
| 90.37794
| 32.811333
| 64.599335
| 82.817411
| 93.073154
| 226.563115
| -17.182589
| 5,090,547,000
| 0.264852
| 26
| 18.911545
| 38.146966
| 6.871617
| 51.890201
| 24.403732
| 3.20719
| 39.561151
| 45.975531
| 33.146771
| 64.599335
| 30.224001
| 47.411668
| 49.770222
| 47.131111
| 42.262222
| 54.639111
| 57.278221
| 56.486756
| 51.467957
| 47.411668
| 43.355378
| 37.580322
| 30.224001
| 64.599335
| 0
| 0.105086
| 914,082,000
| 0
|
TSLA
| 2020-02-05T00:00:00
| 48.98
| 56.398666
| 46.940666
| 54.883999
| 726,357,000
| 43.5738
| 39.032433
| 37.125146
| 30.79296
| 27.665396
| 24.806373
| 19.983603
| 45.950462
| 45.280411
| 44.079512
| 40.093417
| 38.765021
| 33.177999
| 29.842073
| 27.605098
| 23.429851
| 46.688291
| 42.211644
| 40.671727
| 35.123983
| 31.783272
| 29.263521
| 23.517691
| 56.118269
| 54.334539
| 52.08045
| 47.075436
| 42.958434
| 40.508032
| 37.803638
| 32.175674
| 5.618434
| 4.153651
| 60.407817
| 57.332819
| 21.008587
| 50.275667
| 45.702333
| 26.003667
| 22.849667
| 69.123265
| 32.811333
| 64.599335
| 50.864055
| 77.197608
| 116.005252
| -49.135945
| 4,364,190,000
| 0.169476
| 25
| 19.048696
| 39.032433
| 7.076847
| 53.186127
| 24.878739
| 3.977761
| 40.458184
| 48.413707
| 32.502661
| 64.599335
| 31.215334
| 47.907334
| 59.776222
| 54.95311
| 50.768887
| 63.960445
| 68.783558
| 56.720711
| 51.846646
| 47.907334
| 43.968022
| 38.35951
| 31.215334
| 64.599335
| 1
| 0.024831
| 0
| 726,357,000
|
TSLA
| 2020-02-06T00:00:00
| 49.930668
| 53.055332
| 45.799999
| 46.661331
| 598,212,000
| 44.7522
| 39.8885
| 38.006827
| 31.34752
| 28.102738
| 25.142213
| 20.14529
| 46.746503
| 46.125912
| 44.97969
| 40.987713
| 39.623917
| 33.834966
| 30.37072
| 28.047188
| 23.69354
| 47.844085
| 43.249571
| 41.656767
| 35.874482
| 32.3692
| 29.761032
| 23.815672
| 56.052156
| 55.216998
| 53.862198
| 49.215633
| 44.430516
| 41.730315
| 38.785316
| 32.793665
| 5.669013
| 4.456723
| 59.089443
| 49.638024
| 20.299029
| 50.275667
| 45.702333
| 26.227
| 22.849667
| 70.492402
| 33.543999
| 64.599335
| 52.766034
| 62.149167
| 92.895964
| -47.233966
| 4,962,402,000
| 0.142353
| 26
| 19.164272
| 39.8885
| 7.315956
| 54.520412
| 25.256588
| 4.370619
| 41.360325
| 50.101562
| 32.619088
| 64.599335
| 31.524668
| 48.062001
| 50.773111
| 45.147555
| 41.315111
| 54.605555
| 60.231111
| 56.793713
| 51.964812
| 48.062001
| 44.159191
| 38.602646
| 31.524668
| 64.599335
| 0
| 0.056088
| 598,212,000
| 0
|
TSLA
| 2020-02-07T00:00:00
| 49.871334
| 51.316666
| 48.666668
| 48.703335
| 255,952,500
| 45.973867
| 40.7776
| 38.85432
| 31.896493
| 28.542356
| 25.479053
| 20.308427
| 47.371469
| 46.806898
| 45.732251
| 41.795314
| 40.41218
| 34.463843
| 30.883894
| 28.479349
| 23.954016
| 48.774837
| 44.200318
| 42.569422
| 36.600906
| 32.942058
| 30.250717
| 24.111453
| 53.684307
| 54.250017
| 54.316324
| 50.947486
| 45.846938
| 42.947092
| 39.789356
| 33.430516
| 5.639303
| 4.693239
| 57.865238
| 47.148946
| 19.281143
| 50.902334
| 46.356668
| 26.305
| 22.849667
| 70.751007
| 35.227333
| 64.599335
| 49.857007
| 51.162365
| 85.066461
| -50.142993
| 4,706,449,500
| 0.16199
| 25
| 19.213365
| 40.7776
| 7.398296
| 55.574193
| 25.981007
| 4.500333
| 42.170898
| 51.171563
| 33.170232
| 64.599335
| 31.58
| 48.089667
| 49.595333
| 46.135334
| 42.34
| 53.390667
| 56.850666
| 56.806772
| 51.985949
| 48.089667
| 44.193386
| 38.646138
| 31.58
| 64.599335
| 1
| -0.017467
| 255,952,500
| 0
|
TSLA
| 2020-02-10T00:00:00
| 51.418667
| 54.666
| 50.16
| 53.333332
| 370,338,000
| 47.3956
| 41.7547
| 39.729707
| 32.486307
| 29.000756
| 25.830047
| 20.482977
| 48.180909
| 47.645401
| 46.607084
| 42.670165
| 41.258833
| 35.128738
| 31.424283
| 28.933593
| 24.227296
| 49.7648
| 45.213753
| 43.53591
| 37.366481
| 33.544066
| 30.764373
| 24.421008
| 51.702625
| 52.959722
| 54.426088
| 52.320791
| 47.204883
| 44.157891
| 40.817686
| 34.087584
| 5.675194
| 4.88963
| 57.1148
| 49.170035
| 17.564941
| 51.214001
| 46.863667
| 26.570333
| 22.849667
| 70.045083
| 35.952
| 64.599335
| 53.989899
| 52.204313
| 91.21642
| -46.010101
| 5,076,787,500
| 0.142473
| 26
| 19.28769
| 41.7547
| 7.451147
| 56.656994
| 26.852406
| 4.661476
| 43.051638
| 52.374589
| 33.728686
| 64.599335
| 32.799999
| 48.699667
| 49.951556
| 48.586446
| 47.301558
| 51.236444
| 52.601554
| 57.094692
| 52.451989
| 48.699667
| 44.947345
| 39.605057
| 32.799999
| 64.599335
| 0
| 0.01973
| 0
| 370,338,000
|
TSLA
| 2020-02-11T00:00:00
| 51.625332
| 52.234001
| 50.533333
| 51.252666
| 175,462,500
| 48.7788
| 42.586433
| 40.590613
| 33.077093
| 29.462711
| 26.183973
| 20.662723
| 48.869793
| 48.369025
| 47.379122
| 43.484271
| 42.056256
| 35.775664
| 31.955889
| 29.382935
| 24.499913
| 50.533842
| 46.153813
| 44.450958
| 38.117031
| 34.139449
| 31.275171
| 24.730882
| 51.072321
| 51.793451
| 54.185225
| 53.386394
| 48.474183
| 45.338216
| 41.855604
| 34.761164
| 5.655125
| 5.042729
| 56.417966
| 47.553216
| 16.987367
| 52.899668
| 46.966333
| 27.254833
| 23.472667
| 68.976054
| 35.952
| 64.599335
| 54.71131
| 52.852739
| 76.610606
| -45.28869
| 5,252,250,000
| 0.102943
| 27
| 19.32301
| 42.586433
| 7.583617
| 57.753668
| 27.419198
| 4.557714
| 43.86818
| 52.983608
| 34.752752
| 64.599335
| 32.811333
| 48.705334
| 52.081556
| 49.497111
| 47.575555
| 54.003112
| 56.587556
| 57.097366
| 52.456318
| 48.705334
| 44.954349
| 39.613965
| 32.811333
| 64.599335
| 0
| 0.051436
| 175,462,500
| 0
|
TSLA
| 2020-02-12T00:00:00
| 51.152668
| 52.650002
| 50.891335
| 51.858002
| 180,337,500
| 50.0208
| 43.351
| 41.385893
| 33.660227
| 29.878364
| 26.5311
| 20.837997
| 49.326368
| 48.875142
| 47.959668
| 44.181398
| 42.75598
| 36.378683
| 32.461068
| 29.814019
| 24.765115
| 50.965455
| 46.969645
| 45.263424
| 38.825877
| 34.710238
| 31.7696
| 25.034265
| 51.10839
| 51.302155
| 53.480628
| 54.23634
| 49.60886
| 46.460364
| 42.881972
| 35.445261
| 5.537251
| 5.141633
| 55.820701
| 46.708971
| 16.387277
| 53.383667
| 47.411668
| 27.288833
| 23.495
| 67.926783
| 35.952
| 64.599335
| 53.06137
| 53.920859
| 69.940284
| -46.93863
| 5,071,912,500
| 0.079778
| 26
| 19.358702
| 43.351
| 7.640529
| 58.632058
| 28.069942
| 4.557619
| 44.561941
| 53.677178
| 35.446703
| 64.599335
| 32.811333
| 48.705334
| 51.464222
| 50.694443
| 49.763554
| 52.395111
| 53.16489
| 57.097366
| 52.456318
| 48.705334
| 44.954349
| 39.613965
| 32.811333
| 64.599335
| 1
| -0.021714
| 0
| 180,337,500
|
TSLA
| 2020-02-13T00:00:00
| 53.599998
| 54.533333
| 49
| 49.456001
| 394,339,500
| 51.108733
| 44.302667
| 42.21752
| 34.285733
| 30.30136
| 26.906687
| 21.026433
| 50.181094
| 49.734207
| 48.827411
| 45.037634
| 43.590135
| 37.054029
| 33.017355
| 30.285028
| 25.052029
| 51.616218
| 47.94574
| 46.20297
| 39.607829
| 35.334491
| 32.305618
| 25.360255
| 52.00318
| 51.786225
| 53.038751
| 55.019915
| 50.687492
| 47.551311
| 43.908749
| 36.145675
| 5.577025
| 5.228712
| 54.622121
| 41.715776
| 18.289401
| 54.750334
| 47.907334
| 27.8765
| 24.099333
| 70.854113
| 35.952
| 64.599335
| 61.60433
| 56.459003
| 68.168552
| -38.39567
| 5,466,252,000
| 0.142981
| 27
| 19.442456
| 44.302667
| 7.674085
| 59.650837
| 28.954497
| 4.859524
| 45.422708
| 55.141756
| 35.703661
| 64.599335
| 32.811333
| 48.705334
| 51.564668
| 50.479335
| 49.806001
| 52.238002
| 53.323335
| 57.097366
| 52.456318
| 48.705334
| 44.954349
| 39.613965
| 32.811333
| 64.599335
| 0
| 0.015852
| 394,339,500
| 0
|
TSLA
| 2020-02-14T00:00:00
| 53.335335
| 54.198002
| 52.366669
| 52.481335
| 235,405,500
| 52.105133
| 45.2578
| 43.06736
| 34.904173
| 30.7212
| 27.27922
| 21.215107
| 50.811942
| 50.388957
| 49.520938
| 45.791971
| 44.339766
| 37.692512
| 33.552039
| 30.74147
| 25.333455
| 52.021055
| 48.805994
| 47.058187
| 40.354872
| 35.940648
| 32.828958
| 25.681736
| 52.942121
| 52.605306
| 53.077154
| 55.638436
| 51.728375
| 48.603229
| 44.920473
| 36.856554
| 5.523518
| 5.287673
| 53.509155
| 40.184675
| 17.618122
| 55.199667
| 48.062001
| 28.771833
| 26.256333
| 71.205518
| 37.205334
| 64.599335
| 58.881509
| 57.849069
| 65.869528
| -41.118491
| 5,230,846,500
| 0.105984
| 26
| 19.491873
| 45.2578
| 7.542436
| 60.342673
| 30.172927
| 4.868714
| 46.176292
| 55.91372
| 36.438863
| 64.599335
| 33.543999
| 49.071667
| 52.377777
| 50.222221
| 46.844444
| 55.755554
| 57.91111
| 57.270275
| 52.736196
| 49.071667
| 45.407137
| 40.189841
| 33.543999
| 64.599335
| 1
| -0.052108
| 235,405,500
| 0
|
TSLA
| 2020-02-18T00:00:00
| 57.226665
| 57.333332
| 55.490665
| 56.106667
| 245,725,500
| 52.6278
| 46.417467
| 44.08136
| 35.604667
| 31.203138
| 27.70268
| 21.419873
| 52.094887
| 51.632177
| 50.706434
| 46.831488
| 45.331066
| 38.458557
| 34.175056
| 31.265929
| 25.6508
| 52.952242
| 49.945886
| 48.147364
| 41.230264
| 36.638161
| 33.421976
| 26.04006
| 54.881118
| 54.274587
| 54.080653
| 56.331113
| 52.825642
| 49.697467
| 45.94736
| 37.588491
| 5.729071
| 5.375953
| 52.932024
| 43.222137
| 16.218609
| 51.566666
| 48.089667
| 28.782167
| 26.497001
| 73.503522
| 37.828667
| 64.599335
| 72.459898
| 64.315246
| 80.691772
| -27.540102
| 5,476,572,000
| 0.130064
| 27
| 19.549216
| 46.417467
| 7.508757
| 61.43498
| 31.399953
| 5.064809
| 47.228708
| 57.358327
| 37.09909
| 64.599335
| 35.227333
| 49.913334
| 53.300002
| 52.402002
| 51.468669
| 54.233335
| 55.131335
| 57.667542
| 53.37923
| 49.913334
| 46.447438
| 41.512941
| 35.227333
| 64.599335
| 0
| -0.009953
| 245,725,500
| 0
|
TSLA
| 2020-02-19T00:00:00
| 61.161331
| 62.985332
| 60.068001
| 61.566666
| 381,345,000
| 52.8302
| 47.651533
| 45.128186
| 36.3874
| 31.738613
| 28.161827
| 21.64067
| 53.908176
| 53.36475
| 52.31488
| 48.134201
| 46.548778
| 39.348862
| 34.885221
| 31.857917
| 26.004139
| 54.503793
| 51.350063
| 49.461208
| 42.232486
| 37.426534
| 34.084524
| 26.435498
| 57.966661
| 57.023416
| 56.13566
| 57.314068
| 54.056938
| 50.883146
| 47.024425
| 38.35112
| 6.138704
| 5.528503
| 53.055105
| 49.247612
| 14.439386
| 54.392666
| 48.699667
| 28.782167
| 26.935333
| 75.293592
| 41.200001
| 64.599335
| 85.307259
| 72.216222
| 102.344705
| -14.692741
| 5,857,917,000
| 0.084509
| 28
| 19.647121
| 47.651533
| 7.811655
| 63.274843
| 32.028224
| 5.367095
| 48.555625
| 59.289814
| 37.821435
| 64.599335
| 35.952
| 50.275667
| 56.683554
| 56.033777
| 54.840888
| 57.876443
| 58.526221
| 57.838564
| 53.656053
| 50.275667
| 46.895282
| 42.082529
| 35.952
| 64.599335
| 0
| 0.026138
| 0
| 381,345,000
|
TSLA
| 2020-02-20T00:00:00
| 59.960667
| 60.799999
| 57.329334
| 60.796665
| 264,523,500
| 53.928267
| 48.751033
| 46.09216
| 37.13876
| 32.25816
| 28.599727
| 21.85536
| 55.118674
| 54.564008
| 53.491155
| 49.209335
| 47.580462
| 40.157168
| 35.545101
| 32.414407
| 26.342015
| 55.800242
| 52.522362
| 50.602168
| 43.156928
| 38.16922
| 34.714204
| 26.816791
| 60.556033
| 59.540958
| 58.25458
| 58.325218
| 55.336462
| 52.111086
| 48.13449
| 39.132816
| 6.293906
| 5.681583
| 52.273849
| 45.6582
| 18.595945
| 55.826
| 48.705334
| 29.6765
| 27.829666
| 70.746428
| 42.167999
| 64.599335
| 79.320589
| 79.029249
| 77.708725
| -20.679411
| 5,593,393,500
| 0.132119
| 27
| 19.712808
| 48.751033
| 7.924096
| 64.599225
| 32.902841
| 5.307999
| 49.641819
| 60.257818
| 39.02582
| 64.599335
| 35.952
| 50.275667
| 61.404888
| 59.824444
| 58.487556
| 62.741776
| 64.32222
| 57.838564
| 53.656053
| 50.275667
| 46.895282
| 42.082529
| 35.952
| 64.599335
| 1
| -0.043134
| 0
| 264,523,500
|
TSLA
| 2020-02-21T00:00:00
| 60.066666
| 60.870667
| 58.696667
| 60.465332
| 214,722,000
| 54.941866
| 49.847033
| 47.11216
| 37.887387
| 32.780551
| 29.038973
| 22.07334
| 56.108272
| 55.564491
| 54.502772
| 50.196365
| 48.540939
| 40.937933
| 36.190405
| 32.961977
| 26.677584
| 56.916315
| 53.600041
| 51.67713
| 44.056062
| 38.901023
| 35.337311
| 27.197003
| 62.035117
| 61.195943
| 60.010043
| 59.301654
| 56.630752
| 53.358909
| 49.265217
| 39.928768
| 6.352232
| 5.815713
| 51.55769
| 43.850277
| 17.803162
| 55.992666
| 48.705334
| 30.855
| 28.555666
| 70.357852
| 44.901333
| 64.599335
| 76.989194
| 80.539014
| 71.858567
| -23.010806
| 5,808,115,500
| 0.130807
| 28
| 19.76611
| 49.847033
| 7.896039
| 65.639112
| 34.054955
| 5.365761
| 50.634662
| 61.366184
| 39.903139
| 64.599335
| 35.952
| 50.275667
| 59.363333
| 57.926668
| 55.892668
| 61.397333
| 62.833998
| 57.838564
| 53.656053
| 50.275667
| 46.895282
| 42.082529
| 35.952
| 64.599335
| 0
| -0.002146
| 0
| 214,722,000
|
TSLA
| 2020-02-24T00:00:00
| 55.585999
| 57.566666
| 54.813332
| 55.933334
| 227,883,000
| 55.513333
| 50.7436
| 47.966293
| 38.533987
| 33.239502
| 29.434253
| 22.269657
| 56.003818
| 55.568402
| 54.669422
| 50.686331
| 49.082867
| 41.512366
| 36.700816
| 33.409977
| 26.96523
| 57.03343
| 54.146609
| 52.328964
| 44.750125
| 39.501166
| 35.862995
| 27.530462
| 60.873028
| 60.815153
| 60.414204
| 59.914094
| 57.773396
| 54.527212
| 50.356626
| 40.716231
| 5.968108
| 5.846192
| 49.699826
| 39.471254
| 23.407295
| 55.992666
| 48.705334
| 31.113667
| 28.555666
| 54.864792
| 45.799999
| 64.599335
| 52.055028
| 69.454937
| 37.783874
| -47.944972
| 5,580,232,500
| 0.114395
| 27
| 19.816253
| 50.7436
| 7.443848
| 65.631296
| 35.855904
| 5.095428
| 51.106218
| 61.297074
| 40.915361
| 64.599335
| 35.952
| 50.275667
| 59.878
| 58.885333
| 57.704
| 61.059333
| 62.051999
| 57.838564
| 53.656053
| 50.275667
| 46.895282
| 42.082529
| 35.952
| 64.599335
| 1
| -0.06709
| 0
| 227,883,000
|
TSLA
| 2020-02-25T00:00:00
| 53.327332
| 57.106667
| 52.466667
| 56.599998
| 259,357,500
| 55.704199
| 51.5499
| 48.738053
| 39.130266
| 33.66856
| 29.8044
| 22.455633
| 55.46852
| 55.160934
| 54.462947
| 50.926422
| 49.409364
| 41.975698
| 37.138355
| 33.80438
| 27.227539
| 56.635975
| 54.392679
| 52.741351
| 45.330256
| 40.029793
| 36.336125
| 27.839494
| 57.810068
| 58.684696
| 59.49955
| 59.989873
| 58.6841
| 55.568036
| 51.378675
| 41.485204
| 5.418965
| 5.760747
| 47.338152
| 36.047176
| 25.764029
| 55.992666
| 49.071667
| 31.235499
| 28.555666
| 40.915623
| 45.799999
| 62.985332
| 43.80091
| 57.615044
| 19.841315
| -56.19909
| 5,320,875,000
| 0.07731
| 26
| 19.869559
| 51.5499
| 6.739853
| 65.029607
| 38.070193
| 4.526904
| 51.317752
| 60.371561
| 42.263944
| 64.599335
| 37.205334
| 50.902334
| 55.988665
| 54.410665
| 53.235331
| 57.163999
| 58.741999
| 58.13435
| 54.134826
| 50.902334
| 47.669842
| 43.06765
| 37.205334
| 64.599335
| 1
| -0.122283
| 0
| 259,357,500
|
TSLA
| 2020-02-26T00:00:00
| 51.919998
| 54.220669
| 51.740665
| 52.166668
| 211,282,500
| 55.733666
| 52.256233
| 49.355653
| 39.689093
| 34.070533
| 30.161513
| 22.635393
| 54.758816
| 54.571673
| 54.071724
| 51.016747
| 49.60249
| 42.365671
| 37.527346
| 34.163105
| 27.473235
| 55.947938
| 54.427926
| 52.986116
| 45.831814
| 40.510094
| 36.774058
| 28.132672
| 54.181048
| 55.58488
| 57.590916
| 59.528055
| 59.329142
| 56.453805
| 52.315197
| 42.231835
| 4.814703
| 5.571538
| 44.952701
| 34.332856
| 25.930965
| 55.992666
| 49.913334
| 31.6545
| 28.555666
| 56.32857
| 45.799999
| 62.985332
| 35.611756
| 43.822564
| 2.743121
| -64.388244
| 5,109,592,500
| 0.053595
| 25
| 19.911037
| 52.256233
| 5.911641
| 64.079515
| 40.432951
| 3.832857
| 51.375109
| 59.040823
| 43.709395
| 64.599335
| 37.828667
| 51.214001
| 54.300222
| 51.493777
| 49.660222
| 56.133776
| 58.940221
| 58.281457
| 54.37294
| 51.214001
| 48.055062
| 43.55759
| 37.828667
| 64.599335
| 1
| -0.16886
| 0
| 211,282,500
|
TSLA
| 2020-02-27T00:00:00
| 45.266666
| 49.318001
| 44.599998
| 48.666668
| 364,158,000
| 55.145066
| 52.582933
| 49.647493
| 40.116573
| 34.375831
| 30.458827
| 22.786057
| 52.860386
| 52.879854
| 52.7171
| 50.494013
| 49.268965
| 42.479435
| 37.731012
| 34.382978
| 27.650284
| 54.044847
| 53.762253
| 52.671579
| 46.050542
| 40.804729
| 37.07317
| 28.357859
| 49.466285
| 51.23311
| 54.157977
| 58.19617
| 59.534415
| 57.074627
| 53.096315
| 42.929099
| 3.755661
| 5.208363
| 42.345968
| 29.82433
| 35.335857
| 53.792665
| 50.275667
| 31.977
| 28.769333
| 41.939342
| 44.599998
| 62.985332
| 3.626086
| 27.679584
| -44.959527
| -96.373914
| 4,745,434,500
| 0.009904
| 24
| 19.967469
| 52.582933
| 5.270749
| 63.12443
| 42.041436
| 3.837476
| 50.793353
| 58.468304
| 43.118401
| 64.599335
| 41.200001
| 52.899668
| 52.627111
| 51.033553
| 50.147107
| 53.513556
| 55.107114
| 59.077092
| 55.660789
| 52.899668
| 50.138546
| 46.207458
| 41.200001
| 64.599335
| 1
| -0.20784
| 0
| 364,158,000
|
TSLA
| 2020-02-28T00:00:00
| 44.532665
| 46.034668
| 40.768002
| 41.98
| 363,343,500
| 54.238332
| 52.673533
| 49.902933
| 40.49856
| 34.66992
| 30.749867
| 22.931283
| 51.194842
| 51.362183
| 51.457956
| 49.952072
| 48.904634
| 42.559954
| 37.910003
| 34.583962
| 27.818268
| 52.11532
| 52.995561
| 52.278131
| 46.223722
| 41.072014
| 37.35186
| 28.574243
| 45.256495
| 46.945428
| 50.133271
| 56.238001
| 59.348663
| 57.44239
| 53.72345
| 43.575808
| 2.824575
| 4.731605
| 40.592536
| 27.069963
| 38.792037
| 51.876667
| 50.275667
| 33.6085
| 30.299999
| 40.983598
| 40.768002
| 62.985332
| 16.944716
| 18.727519
| -63.871319
| -83.055284
| 4,382,091,000
| 0.008297
| 23
| 20.021897
| 52.673533
| 5.105278
| 62.884089
| 42.462977
| 4.024381
| 50.197097
| 58.245858
| 42.148335
| 64.599335
| 40.768002
| 52.683668
| 46.394889
| 43.471776
| 41.676886
| 48.189779
| 51.112891
| 58.97514
| 55.495765
| 52.683668
| 49.871571
| 45.867907
| 40.768002
| 64.599335
| 1
| -0.240129
| 363,343,500
| 0
|
TSLA
| 2020-03-02T00:00:00
| 49.574669
| 49.579334
| 45.778
| 47.417332
| 302,925,000
| 53.862266
| 52.9837
| 50.379733
| 40.984733
| 35.024169
| 31.087133
| 23.10184
| 50.870807
| 51.037181
| 51.168219
| 49.917763
| 48.956175
| 42.835041
| 38.216968
| 34.880808
| 28.03475
| 51.267381
| 52.700431
| 52.25288
| 46.579648
| 41.464244
| 37.724628
| 28.839351
| 43.950501
| 45.000601
| 47.396559
| 54.340989
| 59.002639
| 57.680464
| 54.263409
| 44.193818
| 2.465113
| 4.278307
| 38.188081
| 30.826004
| 35.416731
| 51.876667
| 50.275667
| 33.753333
| 30.719999
| 47.214504
| 40.768002
| 62.985332
| 39.638728
| 20.069843
| -33.865662
| -60.361272
| 4,685,016,000
| 0.024773
| 24
| 20.076388
| 52.9837
| 4.681213
| 62.346126
| 43.621273
| 4.042381
| 50.137818
| 58.22258
| 42.053056
| 64.599335
| 40.768002
| 52.683668
| 43.778445
| 41.522222
| 38.511779
| 46.788888
| 49.045111
| 58.97514
| 55.495765
| 52.683668
| 49.871571
| 45.867907
| 40.768002
| 64.599335
| 0
| -0.166535
| 302,925,000
| 0
|
TSLA
| 2020-03-03T00:00:00
| 49.700668
| 53.798668
| 47.740665
| 53.666668
| 386,760,000
| 53.109666
| 52.868733
| 50.879706
| 41.454547
| 35.375795
| 31.424107
| 23.274233
| 50.636779
| 50.794178
| 50.942442
| 49.898027
| 49.013444
| 43.104281
| 38.519171
| 35.17427
| 28.250331
| 50.510727
| 52.387762
| 52.200644
| 46.92145
| 41.850468
| 38.093213
| 29.104016
| 45.041705
| 45.152586
| 46.130434
| 52.61667
| 58.54938
| 57.820414
| 54.7233
| 44.784331
| 2.165443
| 3.855734
| 35.773112
| 34.751328
| 31.835801
| 50.819334
| 50.275667
| 34.281665
| 30.719999
| 47.08555
| 40.768002
| 62.985332
| 40.20585
| 32.263098
| -19.984095
| -59.79415
| 5,071,776,000
| -0.082343
| 25
| 20.145964
| 52.868733
| 4.734574
| 62.337882
| 43.399584
| 4.353619
| 50.096184
| 58.803423
| 41.388946
| 64.599335
| 40.768002
| 52.683668
| 48.310668
| 47.042001
| 44.509333
| 50.843335
| 52.112002
| 58.97514
| 55.495765
| 52.683668
| 49.871571
| 45.867907
| 40.768002
| 64.599335
| 0
| -0.102779
| 0
| 386,760,000
|
TSLA
| 2020-03-04T00:00:00
| 49.966667
| 51.101334
| 48.315334
| 50.930668
| 225,735,000
| 51.9902
| 52.4102
| 51.36664
| 41.91516
| 35.734364
| 31.760753
| 23.453723
| 50.502757
| 50.643722
| 50.792323
| 49.904267
| 49.086769
| 43.373395
| 38.820421
| 35.467189
| 28.466414
| 49.939273
| 52.111374
| 52.13041
| 47.255258
| 42.234438
| 38.460392
| 29.369612
| 47.366039
| 46.532315
| 46.028565
| 51.159042
| 58.042493
| 57.893215
| 55.115796
| 45.349128
| 1.9272
| 3.470027
| 33.530641
| 33.09413
| 30.317636
| 50.819334
| 50.902334
| 34.362499
| 30.719999
| 48.192769
| 40.768002
| 62.985332
| 41.403108
| 40.415895
| -23.514111
| -58.596892
| 5,297,511,000
| -0.054197
| 26
| 20.186786
| 52.4102
| 4.535412
| 61.481024
| 43.339376
| 4.427
| 50.083849
| 58.93785
| 41.229849
| 62.985332
| 40.768002
| 51.876667
| 50.413334
| 47.028
| 44.355331
| 53.086002
| 56.471336
| 57.742042
| 54.498312
| 51.876667
| 49.255022
| 45.52251
| 40.768002
| 62.985332
| 0
| -0.047754
| 0
| 225,735,000
|
TSLA
| 2020-03-05T00:00:00
| 48.302666
| 49.716667
| 47.871334
| 48.251331
| 162,790,500
| 50.8244
| 52.376333
| 51.74944
| 42.340426
| 36.067867
| 32.08062
| 23.626783
| 50.062739
| 50.218075
| 50.409299
| 49.758667
| 49.026453
| 43.566699
| 39.069953
| 35.721357
| 28.66379
| 49.268812
| 51.720181
| 51.89472
| 47.505749
| 42.565183
| 38.787955
| 29.616865
| 48.835737
| 47.828035
| 46.218298
| 49.871949
| 57.458789
| 57.894037
| 55.436737
| 45.882153
| 1.585839
| 3.093189
| 31.353344
| 31.863429
| 29.978197
| 49.167334
| 51.214001
| 34.627832
| 30.719999
| 41.730496
| 40.768002
| 62.985332
| 33.913453
| 38.507471
| -34.509309
| -66.086547
| 5,134,720,500
| -0.003362
| 25
| 20.214515
| 52.376333
| 4.564808
| 61.505948
| 43.246718
| 4.181429
| 49.914213
| 58.27707
| 41.551356
| 62.985332
| 40.768002
| 51.876667
| 49.794445
| 48.487556
| 47.008446
| 51.273556
| 52.580444
| 57.742042
| 54.498312
| 51.876667
| 49.255022
| 45.52251
| 40.768002
| 62.985332
| 1
| -0.100469
| 162,790,500
| 0
|
TSLA
| 2020-03-06T00:00:00
| 46.898666
| 47.133331
| 45.618
| 46
| 189,943,500
| 49.5076
| 52.224733
| 51.91656
| 42.71944
| 36.380142
| 32.384347
| 23.792917
| 49.429924
| 49.614546
| 49.869202
| 49.498667
| 48.862777
| 43.697365
| 39.275972
| 35.94269
| 28.845231
| 48.555042
| 51.198498
| 51.521583
| 47.684503
| 42.850204
| 39.081382
| 29.848426
| 48.714492
| 48.30433
| 46.368113
| 48.638698
| 56.781999
| 57.81626
| 55.685259
| 46.379616
| 1.188319
| 2.712215
| 29.37531
| 30.308238
| 32.61165
| 48.937334
| 52.683668
| 34.689332
| 30.719999
| 40.297064
| 40.768002
| 62.985332
| 27.594065
| 34.303542
| -53.699998
| -72.405935
| 4,944,777,000
| 0.005284
| 24
| 20.245185
| 52.224733
| 4.698689
| 61.62211
| 42.827356
| 4.242381
| 49.627018
| 58.11178
| 41.142256
| 62.985332
| 40.768002
| 51.876667
| 48.630222
| 47.543777
| 46.784889
| 49.389111
| 50.475555
| 57.742042
| 54.498312
| 51.876667
| 49.255022
| 45.52251
| 40.768002
| 62.985332
| 1
| -0.145038
| 189,943,500
| 0
|
TSLA
| 2020-03-09T00:00:00
| 40.533333
| 44.200001
| 40.333332
| 40.359333
| 256,105,500
| 48.002333
| 51.757833
| 51.80304
| 42.963106
| 36.609484
| 32.618373
| 23.93134
| 47.650606
| 47.963417
| 48.432914
| 48.683636
| 48.222051
| 43.573285
| 39.309061
| 36.033593
| 28.961531
| 46.923358
| 50.085031
| 50.64595
| 47.598774
| 42.959499
| 39.242748
| 30.014998
| 45.875365
| 46.402594
| 45.394177
| 47.006156
| 55.859602
| 57.566261
| 55.809398
| 46.81849
| 0.355554
| 2.240883
| 28.510353
| 26.856117
| 38.065413
| 47.277
| 52.466333
| 36.783332
| 32.599333
| 26.582374
| 40.333332
| 62.985332
| 0.882928
| 20.796815
| -95.078517
| -99.117072
| 4,688,671,500
| -0.032844
| 23
| 20.276578
| 51.757833
| 5.361982
| 62.481798
| 41.033868
| 4.425762
| 48.760953
| 57.612477
| 39.909428
| 62.985332
| 40.333332
| 51.659332
| 46.549999
| 45.966667
| 45.034668
| 47.481998
| 48.065331
| 57.63946
| 54.332268
| 51.659332
| 48.986396
| 45.18086
| 40.333332
| 62.985332
| 1
| -0.18242
| 256,105,500
| 0
|
TSLA
| 2020-03-10T00:00:00
| 43.021999
| 44.533333
| 40.533333
| 43.962002
| 233,916,000
| 46.9718
| 51.338
| 51.44392
| 43.24896
| 36.863538
| 32.876667
| 24.081287
| 46.724885
| 47.064977
| 47.600466
| 48.168942
| 47.822047
| 43.551666
| 39.40677
| 36.171978
| 29.101436
| 46.017842
| 49.253047
| 49.970486
| 47.601083
| 43.128249
| 39.44876
| 30.204955
| 43.088762
| 44.140133
| 44.252797
| 45.402908
| 54.798876
| 57.219732
| 55.854783
| 47.213957
| -0.102423
| 1.772222
| 27.627592
| 25.568107
| 35.41848
| 47.066
| 52.466333
| 37.274833
| 32.67
| 23.477924
| 40.333332
| 60.870667
| 13.091608
| 13.8562
| -82.239819
| -86.908392
| 4,922,587,500
| 0.008117
| 24
| 20.308679
| 51.338
| 5.707524
| 62.753048
| 39.922951
| 4.300143
| 48.214386
| 56.814672
| 39.6141
| 62.985332
| 40.333332
| 51.659332
| 41.688889
| 39.177776
| 37.82222
| 43.044445
| 45.555557
| 57.63946
| 54.332268
| 51.659332
| 48.986396
| 45.18086
| 40.333332
| 62.985332
| 0
| -0.113468
| 0
| 233,916,000
|
TSLA
| 2020-03-11T00:00:00
| 42.282001
| 43.571999
| 40.866669
| 42.68
| 199,837,500
| 46.008
| 50.870833
| 50.769706
| 43.52076
| 37.114213
| 33.12632
| 24.229153
| 45.836308
| 46.195345
| 46.78224
| 47.633766
| 47.39589
| 43.501875
| 39.482434
| 36.292968
| 29.232586
| 45.165152
| 48.390571
| 49.265723
| 47.563163
| 43.27084
| 39.635004
| 30.386056
| 41.11037
| 42.155806
| 42.967768
| 43.918687
| 53.609273
| 56.772081
| 55.826534
| 47.568667
| -0.519101
| 1.313957
| 26.807886
| 24.335573
| 33.7111
| 47.066
| 52.466333
| 41.893999
| 37.108
| 23.798516
| 40.333332
| 60.870667
| 9.488424
| 7.820987
| -82.347212
| -90.511576
| 4,722,750,000
| 0.000419
| 23
| 20.33514
| 50.870833
| 6.054596
| 62.980024
| 38.761642
| 4.219667
| 47.649397
| 56.088731
| 39.210063
| 62.985332
| 40.333332
| 51.659332
| 42.696222
| 40.859111
| 38.696222
| 44.859111
| 46.696222
| 57.63946
| 54.332268
| 51.659332
| 48.986396
| 45.18086
| 40.333332
| 62.985332
| 1
| -0.153948
| 0
| 199,837,500
|
TSLA
| 2020-03-12T00:00:00
| 37.369999
| 39.633331
| 36.416668
| 38.726002
| 283,636,500
| 45.218333
| 50.1817
| 50.305306
| 43.715226
| 37.297075
| 33.325373
| 24.353103
| 44.143046
| 44.590737
| 45.334203
| 46.700696
| 46.624667
| 43.261409
| 39.426843
| 36.314296
| 29.313555
| 43.594606
| 47.104778
| 48.234976
| 47.321957
| 43.277572
| 39.719038
| 30.516811
| 38.983407
| 39.876569
| 41.02835
| 42.279659
| 52.213091
| 56.14524
| 55.684353
| 47.868614
| -1.231484
| 0.804869
| 26.814813
| 21.873627
| 37.976121
| 45.107668
| 49.701
| 47.989
| 43.203001
| 20.555933
| 36.416668
| 57.566666
| 4.507476
| 9.029169
| -114.56339
| -95.492524
| 4,439,113,500
| 0.002489
| 22
| 20.364207
| 50.1817
| 6.763678
| 63.709055
| 36.654344
| 4.483334
| 46.670407
| 55.637074
| 37.703739
| 62.985332
| 36.416668
| 49.701
| 42.240223
| 40.908447
| 39.534893
| 43.613777
| 44.945553
| 56.715128
| 52.836103
| 49.701
| 46.565898
| 42.102362
| 36.416668
| 62.985332
| 1
| -0.187788
| 0
| 283,636,500
|
TSLA
| 2020-03-13T00:00:00
| 36.441334
| 40.504665
| 33.466667
| 39.666668
| 339,604,500
| 44.4092
| 49.323766
| 49.765733
| 43.88628
| 37.486924
| 33.518487
| 24.472023
| 42.602704
| 43.109027
| 43.966069
| 45.768027
| 45.841334
| 42.993956
| 39.348277
| 36.316811
| 29.384478
| 41.998788
| 45.796171
| 47.168517
| 47.036706
| 43.255052
| 39.78074
| 30.637092
| 36.972528
| 37.575916
| 38.712103
| 40.585404
| 50.652558
| 55.35496
| 55.429101
| 48.117134
| -1.849665
| 0.273962
| 27.259173
| 19.344682
| 38.431558
| 43.632668
| 48.226
| 47.989
| 43.203001
| 22.642664
| 33.466667
| 57.106667
| 12.583192
| 8.859697
| -113.143671
| -87.416808
| 4,099,509,000
| -0.056158
| 21
| 20.396986
| 49.323766
| 7.368465
| 64.060697
| 34.586836
| 4.61081
| 45.696209
| 54.917828
| 36.47459
| 62.985332
| 33.466667
| 48.226
| 37.806666
| 35.980001
| 34.590003
| 39.196664
| 41.023329
| 56.018927
| 51.709202
| 48.226
| 44.742797
| 39.783662
| 33.466667
| 62.985332
| 1
| -0.215783
| 0
| 339,604,500
|
TSLA
| 2020-03-16T00:00:00
| 29.671333
| 32.991333
| 29.478001
| 31.299999
| 307,342,500
| 42.418867
| 48.140566
| 48.957733
| 43.906026
| 37.583573
| 33.6462
| 24.55764
| 40.01643
| 40.66581
| 41.766879
| 44.304691
| 44.597488
| 42.4715
| 39.093621
| 36.185218
| 29.387332
| 39.319176
| 43.924511
| 45.622794
| 46.479257
| 43.049379
| 39.704559
| 30.688826
| 33.288812
| 34.290234
| 35.413181
| 38.465155
| 48.805142
| 54.317943
| 54.999588
| 48.293405
| -2.852974
| -0.351425
| 28.192392
| 17.223
| 40.498922
| 40.289667
| 46.231667
| 47.989
| 43.203001
| 20.056711
| 29.478001
| 54.220669
| 0.781374
| 5.957347
| -148.171935
| -99.218626
| 3,792,166,500
| -0.108382
| 20
| 20.414067
| 48.140566
| 8.502995
| 65.146556
| 31.134576
| 4.776762
| 44.17003
| 53.723554
| 34.616506
| 62.985332
| 29.478001
| 46.231667
| 36.804222
| 33.103779
| 29.766224
| 40.141777
| 43.84222
| 55.077602
| 50.185532
| 46.231667
| 42.277801
| 36.64857
| 29.478001
| 62.985332
| 1
| -0.238639
| 0
| 307,342,500
|
TSLA
| 2020-03-17T00:00:00
| 28.68
| 31.456667
| 26.4
| 29.334
| 359,919,000
| 40.3168
| 46.713233
| 48.048186
| 43.888946
| 37.6736
| 33.762613
| 24.63932
| 37.749144
| 38.486572
| 39.753513
| 42.884265
| 43.373066
| 41.930657
| 38.819578
| 36.036599
| 29.380294
| 36.8212
| 42.071124
| 44.062968
| 45.882158
| 42.815074
| 39.606218
| 30.729845
| 29.439958
| 30.772988
| 31.973098
| 35.994545
| 46.738421
| 53.071161
| 54.410479
| 48.400957
| -3.68561
| -1.018262
| 29.412524
| 15.862432
| 42.108191
| 38.058333
| 44.692666
| 48.629501
| 43.203001
| 20.270182
| 26.4
| 53.798668
| 8.321575
| 7.228714
| -145.130484
| -91.678425
| 3,432,247,500
| -0.151787
| 19
| 20.431857
| 46.713233
| 9.259784
| 65.232801
| 28.193665
| 4.960809
| 42.69479
| 52.616408
| 32.773171
| 62.985332
| 26.4
| 44.692666
| 30.713556
| 28.435778
| 27.200223
| 31.949111
| 34.226888
| 54.351194
| 49.009735
| 44.692666
| 40.375597
| 34.229261
| 26.4
| 62.985332
| 1
| -0.256988
| 0
| 359,919,000
|
TSLA
| 2020-03-18T00:00:00
| 24.081333
| 26.990667
| 23.367332
| 25.933332
| 356,793,000
| 37.728267
| 44.859233
| 46.946426
| 43.76852
| 37.700204
| 33.83364
| 24.70007
| 35.015582
| 35.867438
| 37.342409
| 41.174907
| 41.889086
| 41.230683
| 38.43173
| 35.799861
| 29.327568
| 33.869297
| 39.915705
| 42.219364
| 45.105389
| 42.457383
| 39.41451
| 30.724293
| 25.289356
| 26.768659
| 28.194174
| 33.034966
| 44.41248
| 51.585644
| 53.639066
| 48.428917
| -4.662804
| -1.747171
| 30.861715
| 14.560961
| 43.336892
| 35.250332
| 43.176332
| 49.038834
| 43.203001
| 21.394883
| 23.367332
| 53.798668
| 2.346268
| 3.816405
| -156.746616
| -97.653732
| 3,075,454,500
| -0.17436
| 18
| 20.439626
| 44.859233
| 9.904378
| 64.667989
| 25.050477
| 4.817429
| 40.922079
| 50.556937
| 31.287222
| 60.870667
| 23.367332
| 42.118999
| 28.845556
| 26.234444
| 23.788888
| 31.291112
| 33.902223
| 52.01988
| 46.544393
| 42.118999
| 37.693606
| 31.393046
| 23.367332
| 60.870667
| 1
| -0.271391
| 0
| 356,793,000
|
TSLA
| 2020-03-19T00:00:00
| 28.509333
| 30.133333
| 23.897333
| 24.98
| 452,932,500
| 35.748933
| 43.286666
| 46.040693
| 43.713293
| 37.787049
| 33.918947
| 24.778083
| 33.714332
| 34.5296
| 35.983474
| 40.023491
| 40.859874
| 40.731807
| 38.170614
| 35.655495
| 29.319427
| 32.193127
| 38.358571
| 40.801126
| 44.50699
| 42.215518
| 39.309078
| 30.762196
| 23.627988
| 24.683604
| 25.635349
| 30.283863
| 42.039869
| 49.998149
| 52.764746
| 48.401649
| -5.022044
| -2.402145
| 31.322006
| 17.92831
| 39.264557
| 33.950333
| 43.176332
| 49.933001
| 43.203001
| 30.32724
| 23.367332
| 53.798668
| 16.897057
| 9.1883
| -119.904699
| -83.102943
| 3,528,387,000
| -0.154481
| 19
| 20.461377
| 43.286666
| 9.877257
| 63.041181
| 23.532152
| 4.886667
| 39.739913
| 49.513246
| 29.96658
| 60.870667
| 23.367332
| 42.118999
| 24.813111
| 22.635555
| 21.189776
| 26.25889
| 28.436446
| 52.01988
| 46.544393
| 42.118999
| 37.693606
| 31.393046
| 23.367332
| 60.870667
| 0
| -0.182349
| 452,932,500
| 0
|
TSLA
| 2020-03-20T00:00:00
| 28.502001
| 31.799999
| 28.386
| 29.213333
| 424,282,500
| 33.909267
| 41.708433
| 45.036773
| 43.627146
| 37.869413
| 33.985213
| 24.855063
| 32.671866
| 33.433673
| 34.832478
| 38.976083
| 39.909269
| 40.252206
| 37.916177
| 35.513841
| 29.311293
| 30.875503
| 36.950508
| 39.451996
| 43.910468
| 41.971174
| 39.201811
| 30.79925
| 24.060081
| 24.25862
| 24.281818
| 27.903422
| 39.686274
| 48.339411
| 51.811534
| 48.324393
| -5.246854
| -2.971087
| 31.30656
| 19.549864
| 37.203403
| 33.950333
| 43.176332
| 50.397667
| 43.208001
| 20.478187
| 23.367332
| 53.798668
| 16.872964
| 12.038763
| -91.980148
| -83.127036
| 3,104,104,500
| -0.225391
| 18
| 20.481627
| 41.708433
| 9.572014
| 60.852461
| 22.564405
| 4.770047
| 38.669636
| 48.209731
| 29.129541
| 57.566666
| 23.367332
| 40.466999
| 27.513333
| 24.893333
| 21.277333
| 31.129333
| 33.749333
| 49.495623
| 44.50252
| 40.466999
| 36.431478
| 30.68599
| 23.367332
| 57.566666
| 1
| -0.205307
| 0
| 424,282,500
|
TSLA
| 2020-03-23T00:00:00
| 28.952667
| 29.466667
| 27.366667
| 28.906668
| 246,817,500
| 32.7512
| 40.376767
| 44.061466
| 43.564413
| 37.956604
| 34.056267
| 24.931177
| 31.928026
| 32.618945
| 33.927892
| 38.064863
| 39.066453
| 39.809087
| 37.680295
| 35.383917
| 29.307725
| 29.974303
| 35.735673
| 38.214757
| 43.334999
| 41.736523
| 39.102157
| 30.840022
| 25.79779
| 25.261434
| 24.129311
| 26.070021
| 37.428455
| 46.653075
| 50.806606
| 48.205655
| -5.327243
| -3.442318
| 31.434347
| 18.892889
| 37.584358
| 33.469666
| 43.176332
| 51.328834
| 43.208001
| 21.195065
| 23.367332
| 51.101334
| 20.138943
| 17.969655
| -85.821208
| -79.861057
| 3,350,922,000
| -0.186548
| 19
| 20.494019
| 40.376767
| 9.390649
| 59.158065
| 21.595468
| 4.487333
| 37.74421
| 46.718876
| 28.769544
| 57.106667
| 23.367332
| 40.237
| 29.562667
| 27.325334
| 26.148667
| 30.739333
| 32.976666
| 49.144184
| 44.218241
| 40.237
| 36.255758
| 30.58755
| 23.367332
| 57.106667
| 0
| -0.123909
| 246,817,500
| 0
|
TSLA
| 2020-03-24T00:00:00
| 33.666668
| 34.245998
| 31.6
| 31.82
| 343,428,000
| 31.815667
| 39.393733
| 43.119066
| 43.600213
| 38.109467
| 34.18212
| 25.031343
| 32.275754
| 32.80944
| 33.887703
| 37.665027
| 38.651085
| 39.568208
| 37.574673
| 35.349912
| 29.351097
| 30.140752
| 35.096616
| 37.415157
| 42.946852
| 41.62363
| 39.094442
| 30.926942
| 29.040633
| 27.800199
| 25.506024
| 25.151709
| 35.441211
| 45.054031
| 49.814427
| 48.070586
| -4.95347
| -3.744548
| 30.343029
| 24.861385
| 34.442451
| 31.935999
| 43.176332
| 51.630834
| 43.208001
| 29.857976
| 23.367332
| 49.716667
| 39.087649
| 25.366519
| -44.711967
| -60.912351
| 3,694,350,000
| -0.124689
| 20
| 20.520778
| 39.393733
| 8.983853
| 57.36144
| 21.426027
| 4.666428
| 37.355873
| 46.688729
| 28.023016
| 54.220669
| 23.367332
| 38.794001
| 28.595334
| 27.724
| 26.495333
| 29.824001
| 30.695334
| 46.939281
| 42.434694
| 38.794001
| 35.153307
| 29.969946
| 23.367332
| 54.220669
| 0
| -0.053694
| 343,428,000
| 0
|
TSLA
| 2020-03-25T00:00:00
| 35.950001
| 37.133331
| 34.074001
| 36.349998
| 318,340,500
| 31.182467
| 38.595234
| 42.110613
| 43.6194
| 38.295138
| 34.331613
| 25.140133
| 33.010604
| 33.380451
| 34.20498
| 37.509116
| 38.443309
| 39.426318
| 37.531919
| 35.361795
| 29.416758
| 30.892449
| 34.768642
| 36.86369
| 42.646843
| 41.566802
| 39.12945
| 31.035586
| 32.774105
| 31.35572
| 28.191666
| 25.184777
| 33.803837
| 43.592049
| 48.869592
| 47.933121
| -4.422033
| -3.880045
| 28.695181
| 28.114421
| 32.524806
| 31.935999
| 43.176332
| 49.828166
| 43.208001
| 34.965842
| 23.367332
| 47.133331
| 52.943991
| 37.390194
| -20.633583
| -47.056009
| 4,012,690,500
| -0.08119
| 21
| 20.549777
| 38.595234
| 8.509075
| 55.613383
| 21.577084
| 4.76438
| 37.22198
| 46.750741
| 27.69322
| 53.798668
| 23.367332
| 38.583
| 33.170889
| 32.095779
| 30.524891
| 34.741777
| 35.816887
| 46.616873
| 42.173898
| 38.583
| 34.992103
| 29.879638
| 23.367332
| 53.798668
| 0
| 0.006609
| 0
| 318,340,500
|
TSLA
| 2020-03-26T00:00:00
| 35.210667
| 37.333332
| 34.150002
| 36.492668
| 260,710,500
| 30.966534
| 38.092434
| 41.120613
| 43.606387
| 38.466044
| 34.473773
| 25.24382
| 33.450616
| 33.713217
| 34.359701
| 37.300166
| 38.194645
| 39.260998
| 37.470833
| 35.358802
| 29.474409
| 31.624849
| 34.446302
| 36.332925
| 42.317089
| 41.485632
| 39.146857
| 31.13579
| 35.689961
| 34.335702
| 31.107445
| 25.796162
| 32.472299
| 42.255032
| 47.971264
| 47.793944
| -4.014249
| -3.906886
| 27.121573
| 26.975118
| 30.827473
| 30.350332
| 42.118999
| 51.546166
| 43.208001
| 35.540857
| 23.367332
| 44.533333
| 55.954521
| 49.32872
| -18.302489
| -44.045479
| 3,751,980,000
| -0.053615
| 20
| 20.572309
| 38.092434
| 8.390389
| 54.873211
| 21.311656
| 4.799999
| 37.030427
| 46.630425
| 27.430428
| 53.798668
| 23.367332
| 38.583
| 35.719111
| 34.304891
| 32.659781
| 37.364221
| 38.778441
| 46.616873
| 42.173898
| 38.583
| 34.992103
| 29.879638
| 23.367332
| 53.798668
| 1
| -0.041866
| 0
| 260,710,500
|
TSLA
| 2020-03-27T00:00:00
| 34.290668
| 35.053333
| 32.935333
| 33.666668
| 215,661,000
| 30.751467
| 37.580334
| 40.089573
| 43.600867
| 38.621449
| 34.607807
| 25.34552
| 33.618627
| 33.818209
| 34.349081
| 37.026575
| 37.894339
| 39.066083
| 37.387144
| 35.337651
| 29.522332
| 32.229237
| 34.084229
| 35.807545
| 41.951767
| 41.375753
| 39.143231
| 31.225808
| 36.867762
| 35.986255
| 33.433288
| 26.741728
| 31.394222
| 41.019742
| 47.112343
| 47.652811
| -3.722404
| -3.86999
| 25.898852
| 25.933379
| 31.698581
| 30.350332
| 42.118999
| 52.265667
| 43.208001
| 41.074767
| 23.367332
| 44.533333
| 51.607937
| 53.50215
| -25.997931
| -48.392063
| 3,536,319,000
| -0.071284
| 19
| 20.589727
| 37.580334
| 8.288565
| 54.157463
| 21.003204
| 4.493571
| 36.769497
| 45.756638
| 27.782356
| 53.798668
| 23.367332
| 38.583
| 35.564667
| 33.796001
| 32.381336
| 36.979332
| 38.747997
| 46.616873
| 42.173898
| 38.583
| 34.992103
| 29.879638
| 23.367332
| 53.798668
| 1
| -0.083103
| 215,661,000
| 0
|
TSLA
| 2020-03-30T00:00:00
| 33.475334
| 34.443333
| 32.748669
| 34.017334
| 179,971,500
| 31.131867
| 36.775367
| 39.205147
| 43.58572
| 38.757707
| 34.730913
| 25.441593
| 33.589968
| 33.755868
| 34.214658
| 36.703735
| 37.554415
| 38.846838
| 37.284202
| 35.300774
| 29.561665
| 32.724486
| 33.693277
| 35.298757
| 41.554687
| 41.240329
| 39.120806
| 31.306702
| 36.350912
| 36.231398
| 34.770731
| 27.823222
| 30.50638
| 39.868899
| 46.286423
| 47.50834
| -3.516371
| -3.799266
| 24.801302
| 25.154213
| 31.07714
| 30.350332
| 40.466999
| 52.349
| 43.458668
| 35.665093
| 23.367332
| 43.571999
| 50.028056
| 52.530171
| -24.715426
| -49.971944
| 3,356,347,500
| -0.129874
| 18
| 20.603365
| 36.775367
| 7.83156
| 52.438487
| 21.112247
| 4.328904
| 36.455767
| 45.113575
| 27.79796
| 53.798668
| 23.367332
| 38.583
| 34.093112
| 33.13289
| 31.975112
| 35.25089
| 36.211112
| 46.616873
| 42.173898
| 38.583
| 34.992103
| 29.879638
| 23.367332
| 53.798668
| 1
| -0.117944
| 0
| 179,971,500
|
TSLA
| 2020-03-31T00:00:00
| 34.933334
| 36.197334
| 33.133331
| 33.416668
| 266,572,500
| 31.757201
| 36.037
| 38.469387
| 43.60372
| 38.909973
| 34.868767
| 25.54462
| 33.858641
| 33.969953
| 34.325224
| 36.54279
| 37.352794
| 38.693367
| 37.222337
| 35.293498
| 29.615115
| 33.415661
| 33.517845
| 34.970156
| 41.215378
| 41.139688
| 39.124814
| 31.401147
| 35.538981
| 35.931181
| 35.637586
| 29.028655
| 29.826651
| 38.809529
| 45.50485
| 47.369084
| -3.198569
| -3.679127
| 23.338371
| 26.927814
| 29.359584
| 30.615333
| 40.237
| 52.349
| 43.469001
| 39.198431
| 23.367332
| 40.504665
| 67.490093
| 56.375362
| -10.302802
| -32.509907
| 3,622,920,000
| -0.100089
| 19
| 20.625796
| 36.037
| 7.221165
| 50.47933
| 21.59467
| 4.354523
| 36.310774
| 45.01982
| 27.601727
| 51.101334
| 23.367332
| 37.234333
| 33.555779
| 32.668224
| 31.861115
| 34.362888
| 35.250443
| 44.556109
| 40.506945
| 37.234333
| 33.961721
| 29.302409
| 23.367332
| 51.101334
| 0
| -0.047144
| 266,572,500
| 0
|
TSLA
| 2020-04-01T00:00:00
| 32.104
| 34.263332
| 31.673332
| 33.599998
| 200,298,000
| 32.559467
| 35.143867
| 37.676747
| 43.5162
| 39.018311
| 34.972087
| 25.63013
| 33.507713
| 33.630689
| 33.983497
| 36.139263
| 36.94904
| 38.434961
| 37.087644
| 35.230339
| 29.63988
| 33.478716
| 33.143274
| 34.480511
| 40.764408
| 40.960583
| 39.070066
| 31.466415
| 34.198013
| 34.774113
| 35.569427
| 30.075703
| 29.23872
| 37.779493
| 44.73019
| 47.225912
| -3.13883
| -3.571067
| 22.307766
| 25.324134
| 30.278254
| 32.349999
| 38.794001
| 52.532166
| 43.610001
| 41.754871
| 23.367332
| 40.504665
| 50.980323
| 56.166157
| -19.274822
| -49.019677
| 3,422,622,000
| -0.131898
| 18
| 20.63928
| 35.143867
| 6.473584
| 48.091034
| 22.1967
| 4.168428
| 35.910129
| 44.246985
| 27.573272
| 49.716667
| 23.367332
| 36.542
| 34.754667
| 33.311999
| 31.690664
| 36.376002
| 37.81867
| 43.498224
| 39.651221
| 36.542
| 33.432778
| 29.00609
| 23.367332
| 49.716667
| 1
| -0.086375
| 0
| 200,298,000
|
TSLA
| 2020-04-02T00:00:00
| 30.298
| 32.950668
| 29.76
| 32.068668
| 297,876,000
| 32.738334
| 34.243634
| 37.078
| 43.362747
| 39.103716
| 35.051373
| 25.706707
| 32.865771
| 33.024745
| 33.416497
| 35.608239
| 36.437422
| 38.115864
| 36.908969
| 35.132669
| 29.646428
| 33.06754
| 32.681762
| 33.912915
| 40.246048
| 40.731102
| 38.97751
| 31.512861
| 32.418087
| 33.061738
| 34.525108
| 30.823256
| 28.671506
| 36.741743
| 43.935456
| 47.073271
| -3.200323
| -3.496918
| 21.763325
| 23.828381
| 32.03177
| 32.349999
| 38.583
| 52.953
| 44.002667
| 40.638397
| 23.367332
| 37.333332
| 49.625291
| 56.031902
| -25.179779
| -50.374709
| 3,124,746,000
| -0.148103
| 17
| 20.656125
| 34.243634
| 5.759927
| 45.763488
| 22.72378
| 3.893619
| 35.37564
| 43.162878
| 27.588403
| 47.133331
| 23.367332
| 35.250332
| 32.680222
| 31.097111
| 30.090221
| 33.687111
| 35.270222
| 41.524556
| 38.05472
| 35.250332
| 32.445944
| 28.453256
| 23.367332
| 47.133331
| 1
| -0.119485
| 0
| 297,876,000
|
TSLA
| 2020-04-03T00:00:00
| 32.000668
| 34.366001
| 31.226
| 33.966667
| 338,431,500
| 33.088201
| 33.498734
| 36.57672
| 43.239827
| 39.19128
| 35.14662
| 25.791233
| 32.69275
| 32.838549
| 33.198677
| 35.280278
| 36.096133
| 37.876053
| 36.779803
| 35.070649
| 29.669853
| 32.933419
| 32.468147
| 33.522351
| 39.800476
| 40.544179
| 38.9171
| 31.575487
| 31.23187
| 31.795748
| 33.310385
| 31.439336
| 28.174107
| 35.727034
| 43.138594
| 46.91981
| -3.076206
| -3.412776
| 20.863891
| 24.650798
| 29.628928
| 33.546666
| 38.583
| 52.034166
| 44.074001
| 54.197906
| 23.367332
| 37.333332
| 61.816808
| 54.140807
| -8.971777
| -38.183192
| 3,463,177,500
| -0.195798
| 18
| 20.67856
| 33.498734
| 4.942522
| 43.383778
| 23.61369
| 3.686809
| 35.054214
| 42.427833
| 27.680595
| 44.533333
| 23.367332
| 33.950333
| 31.00289
| 29.055111
| 27.812222
| 32.245779
| 34.193558
| 39.538157
| 36.447921
| 33.950333
| 31.452745
| 27.896857
| 23.367332
| 44.533333
| 0
| -0.047196
| 0
| 338,431,500
|
TSLA
| 2020-04-06T00:00:00
| 34.416
| 34.733334
| 33.197334
| 34.080002
| 223,527,000
| 33.634534
| 33.192867
| 35.970374
| 43.175053
| 39.31328
| 35.26072
| 25.890107
| 33.0374
| 33.125359
| 33.385958
| 35.201708
| 35.966892
| 37.740364
| 36.717598
| 35.057686
| 29.717079
| 33.174837
| 32.555505
| 33.356142
| 39.454444
| 40.418514
| 38.902632
| 31.661306
| 31.50787
| 31.767964
| 32.80318
| 32.069186
| 27.817121
| 34.783398
| 42.36281
| 46.774493
| -2.751231
| -3.280467
| 19.925295
| 24.073856
| 28.103823
| 33.546666
| 38.583
| 51.076167
| 44.121001
| 59.832694
| 23.367332
| 37.333332
| 79.111186
| 63.517761
| 6.200662
| -20.888814
| 3,686,704,500
| -0.135216
| 19
| 20.696479
| 33.192867
| 4.665814
| 42.524496
| 23.861238
| 3.520809
| 34.993432
| 42.035051
| 27.951813
| 44.533333
| 23.367332
| 33.950333
| 32.53089
| 30.695778
| 29.390888
| 33.835779
| 35.670891
| 39.538157
| 36.447921
| 33.950333
| 31.452745
| 27.896857
| 23.367332
| 44.533333
| 0
| 0.014846
| 223,527,000
| 0
|
TSLA
| 2020-04-07T00:00:00
| 36.363335
| 37.666668
| 35.489334
| 36.333332
| 268,797,000
| 33.904201
| 32.859934
| 35.43688
| 43.158293
| 39.448658
| 35.391067
| 25.99797
| 33.702587
| 33.714081
| 33.844016
| 35.30731
| 35.997388
| 37.686363
| 36.708275
| 35.08354
| 29.783211
| 33.670983
| 32.857455
| 33.38637
| 39.187317
| 40.340884
| 38.924466
| 31.765517
| 33.342092
| 32.964735
| 33.239719
| 32.81134
| 27.652421
| 33.947954
| 41.623403
| 46.643375
| -2.309924
| -3.086358
| 18.738041
| 28.166873
| 26.365274
| 33.713334
| 38.583
| 51.076167
| 44.383001
| 73.159023
| 23.897333
| 37.666668
| 90.534523
| 77.154172
| 28.650798
| -9.465477
| 3,955,501,500
| -0.153133
| 20
| 20.721016
| 32.859934
| 4.134895
| 41.129724
| 24.590144
| 3.373524
| 35.123899
| 41.870946
| 28.376852
| 43.571999
| 23.367332
| 33.469666
| 34.115556
| 33.497779
| 32.579557
| 35.033778
| 35.651555
| 38.803697
| 35.853816
| 33.469666
| 31.085515
| 27.691131
| 23.367332
| 43.571999
| 0
| 0.067819
| 268,797,000
| 0
|
TSLA
| 2020-04-08T00:00:00
| 36.589333
| 37.147331
| 35.555332
| 36.946667
| 189,840,000
| 33.968134
| 32.5753
| 34.901787
| 43.134213
| 39.577369
| 35.52622
| 26.10637
| 34.279936
| 34.236854
| 34.266372
| 35.423858
| 36.042922
| 37.643342
| 36.705145
| 35.113358
| 29.850933
| 34.159188
| 33.212635
| 33.47502
| 38.929711
| 40.265638
| 38.948194
| 31.870904
| 35.554257
| 34.708169
| 34.175607
| 33.624882
| 27.670659
| 33.221437
| 40.919627
| 46.523785
| -1.919819
| -2.85305
| 17.63559
| 27.276911
| 25.532235
| 33.713334
| 37.234333
| 50.547501
| 44.829667
| 68.104686
| 27.366667
| 37.666668
| 89.540435
| 86.395381
| 31.383351
| -10.459565
| 4,145,341,500
| -0.145308
| 21
| 20.738548
| 32.5753
| 3.615482
| 39.806265
| 25.344336
| 3.041809
| 35.263464
| 41.347082
| 29.179846
| 40.504665
| 23.367332
| 31.935999
| 36.506446
| 35.346223
| 34.329112
| 37.523557
| 38.683779
| 36.460255
| 33.958204
| 31.935999
| 29.913794
| 27.034722
| 23.367332
| 40.504665
| 0
| 0.112771
| 0
| 189,840,000
|
TSLA
| 2020-04-09T00:00:00
| 38.200001
| 38.345333
| 37.140667
| 37.472668
| 204,750,000
| 34.267067
| 32.6168
| 34.49768
| 43.12356
| 39.726178
| 35.67532
| 26.224117
| 35.063949
| 34.957426
| 34.871546
| 35.676234
| 36.208851
| 37.665172
| 36.744484
| 35.17448
| 29.934009
| 34.928619
| 33.748321
| 33.728729
| 38.736213
| 40.229392
| 39.001141
| 31.991239
| 37.614867
| 36.691184
| 35.488878
| 34.545259
| 27.900644
| 32.626003
| 40.267733
| 46.419701
| -1.463817
| -2.575204
| 16.931292
| 28.758112
| 24.608629
| 34.052667
| 36.542
| 50.860834
| 44.985667
| 70.273433
| 27.366667
| 38.345333
| 98.67623
| 92.917062
| 45.920355
| -1.32377
| 4,350,091,500
| -0.100552
| 22
| 20.759332
| 32.6168
| 3.677644
| 39.972088
| 25.261513
| 2.923381
| 35.543134
| 41.389896
| 29.696373
| 40.504665
| 23.367332
| 31.935999
| 36.430665
| 35.713999
| 34.838666
| 37.305998
| 38.022664
| 36.460255
| 33.958204
| 31.935999
| 29.913794
| 27.034722
| 23.367332
| 40.504665
| 0
| 0.150641
| 204,750,000
| 0
|
TSLA
| 2020-04-13T00:00:00
| 43.396667
| 43.466667
| 38.702
| 39.344002
| 337,131,000
| 35.177667
| 32.964567
| 34.3576
| 43.13708
| 39.93216
| 35.874507
| 26.36801
| 36.730493
| 36.491834
| 36.183103
| 36.378092
| 36.76176
| 37.889937
| 36.919541
| 35.337295
| 30.067965
| 36.588546
| 34.774975
| 34.413266
| 38.746923
| 40.325984
| 39.154038
| 32.16211
| 40.453057
| 39.493864
| 37.841385
| 35.868663
| 28.470351
| 32.243616
| 39.719499
| 46.348783
| -0.675319
| -2.195227
| 17.433586
| 35.922544
| 22.034145
| 36.613334
| 35.250332
| 50.190667
| 45.516334
| 75.195366
| 29.76
| 43.466667
| 99.489302
| 95.901989
| 81.004893
| -0.510698
| 4,687,222,500
| -0.035046
| 23
| 20.803609
| 32.964567
| 4.329433
| 41.623434
| 24.305701
| 3.149571
| 36.29109
| 42.590232
| 29.991947
| 43.466667
| 23.367332
| 33.417
| 37.895334
| 37.445334
| 36.690667
| 38.65
| 39.1
| 38.723224
| 35.788721
| 33.417
| 31.045278
| 27.66859
| 23.367332
| 43.466667
| 0
| 0.182267
| 337,131,000
| 0
|
TSLA
| 2020-04-14T00:00:00
| 47.326
| 49.458668
| 46.161999
| 46.598
| 458,647,500
| 36.562734
| 33.847301
| 34.629307
| 43.216173
| 40.185173
| 36.11444
| 26.53036
| 38.849594
| 38.461682
| 37.897395
| 37.373356
| 37.574394
| 38.259978
| 37.193395
| 35.574695
| 30.239687
| 38.797334
| 36.142731
| 35.410835
| 38.911194
| 40.520558
| 39.380801
| 32.370647
| 44.293682
| 43.11136
| 41.242082
| 37.725895
| 29.430525
| 32.12506
| 39.306507
| 46.322132
| 0.263597
| -1.703462
| 18.883649
| 43.145588
| 19.504795
| 39.609334
| 36.413
| 50.810501
| 45.639334
| 74.497236
| 29.76
| 49.458668
| 89.173544
| 95.779692
| 129.601287
| -10.826456
| 5,145,870,000
| -0.010813
| 24
| 20.873997
| 33.847301
| 5.311144
| 44.469589
| 23.225012
| 3.204476
| 37.342034
| 43.750986
| 30.933081
| 49.458668
| 23.367332
| 36.413
| 41.855111
| 40.243556
| 37.090444
| 45.008223
| 46.619779
| 43.301113
| 39.491778
| 36.413
| 33.334223
| 28.950878
| 23.367332
| 49.458668
| 0
| 0.208395
| 458,647,500
| 0
|
TSLA
| 2020-04-15T00:00:00
| 48.655334
| 50.208668
| 47.333332
| 49.466667
| 353,655,000
| 37.934934
| 34.846067
| 34.854641
| 43.14928
| 40.450853
| 36.361313
| 26.69915
| 40.810742
| 40.315074
| 39.552463
| 38.398991
| 38.426774
| 38.667639
| 37.495025
| 35.833718
| 30.422927
| 40.995988
| 37.55302
| 36.489761
| 39.124494
| 40.743457
| 39.629135
| 32.590796
| 48.162685
| 46.753501
| 44.894704
| 39.992461
| 30.72217
| 32.257456
| 39.026781
| 46.340646
| 1.102254
| -1.142319
| 20.336127
| 42.1946
| 18.421844
| 39.984334
| 36.788
| 49.871667
| 45.702333
| 73.593641
| 29.76
| 50.208668
| 92.403743
| 93.688863
| 134.384559
| -7.596257
| 5,499,525,000
| -0.009663
| 25
| 20.930732
| 34.846067
| 6.106869
| 47.059804
| 22.63233
| 3.162762
| 38.419491
| 44.745015
| 32.093967
| 50.208668
| 23.367332
| 36.788
| 47.648889
| 45.83911
| 44.35222
| 49.135779
| 50.945558
| 43.874113
| 39.955278
| 36.788
| 33.620723
| 29.111378
| 23.367332
| 50.208668
| 0
| 0.229693
| 0
| 353,655,000
|
TSLA
| 2020-04-16T00:00:00
| 49.680668
| 50.630001
| 47.114666
| 47.796001
| 309,868,500
| 39.692601
| 36.126034
| 35.150587
| 42.960147
| 40.730702
| 36.623307
| 26.87183
| 42.584727
| 42.017909
| 41.110648
| 39.424598
| 39.292458
| 39.099523
| 37.8157
| 36.107915
| 30.614547
| 43.131576
| 38.965839
| 37.630224
| 39.380627
| 40.986347
| 39.892885
| 32.819468
| 51.073734
| 49.766365
| 48.130021
| 42.515687
| 32.283912
| 32.615314
| 38.877442
| 46.404297
| 1.828554
| -0.548144
| 21.74656
| 40.14157
| 17.16988
| 40.928
| 36.998667
| 49.766167
| 45.702333
| 76.588188
| 29.76
| 50.630001
| 95.451207
| 92.342831
| 133.533773
| -4.548793
| 5,809,393,500
| 0.051141
| 26
| 20.982084
| 36.126034
| 6.407243
| 48.940521
| 23.311547
| 3.186477
| 39.491984
| 45.864937
| 33.11903
| 50.630001
| 23.897333
| 37.263667
| 48.732445
| 47.256222
| 45.857109
| 50.131557
| 51.60778
| 44.321091
| 40.418122
| 37.263667
| 34.109212
| 29.618124
| 23.897333
| 50.630001
| 0
| 0.246755
| 309,868,500
| 0
|
TSLA
| 2020-04-17T00:00:00
| 50.259335
| 51.663334
| 49.844002
| 51.485332
| 196,923,000
| 41.688734
| 37.213534
| 35.666161
| 42.985733
| 41.032204
| 36.889347
| 27.048277
| 44.119649
| 43.51635
| 42.518138
| 40.409574
| 40.136064
| 39.537162
| 38.143164
| 36.388141
| 30.810017
| 45.052801
| 40.311867
| 38.792436
| 39.66687
| 41.237101
| 40.162905
| 33.052179
| 52.562359
| 51.771611
| 50.664482
| 45.089545
| 34.047272
| 33.164034
| 38.848376
| 46.51075
| 2.422915
| 0.046068
| 23.211095
| 40.616357
| 16.489225
| 42.430334
| 37.515333
| 49.766167
| 45.702333
| 79.714671
| 29.76
| 51.663334
| 93.59002
| 93.81499
| 139.291792
| -6.40998
| 6,006,316,500
| -0.004035
| 27
| 21.01528
| 37.213534
| 6.875148
| 50.96383
| 23.463238
| 3.165572
| 40.517446
| 46.84859
| 34.186302
| 51.663334
| 27.366667
| 39.515
| 49.141778
| 47.653556
| 45.626443
| 51.168891
| 52.657113
| 45.92932
| 42.382007
| 39.515
| 36.647994
| 32.566154
| 27.366667
| 51.663334
| 0
| 0.260109
| 0
| 196,923,000
|
TSLA
| 2020-04-20T00:00:00
| 49.757332
| 51.037998
| 47.480667
| 48.846668
| 221,199,000
| 43.4644
| 38.276301
| 36.198801
| 42.982267
| 41.323787
| 37.164893
| 27.218763
| 45.247185
| 44.651074
| 43.63186
| 41.25937
| 40.876161
| 39.937953
| 38.4488
| 36.652878
| 30.998548
| 46.519819
| 41.506515
| 39.876372
| 39.932423
| 41.466709
| 40.417717
| 33.27814
| 52.672556
| 52.502162
| 52.324439
| 47.464289
| 35.917191
| 33.853359
| 38.912158
| 46.652997
| 2.820925
| 0.601039
| 23.739653
| 37.72657
| 20.04283
| 43.576334
| 37.515333
| 47.404334
| 45.702333
| 80.655193
| 29.76
| 51.663334
| 91.298119
| 93.446449
| 117.934369
| -8.701881
| 5,785,117,500
| 0.080009
| 26
| 21.051839
| 38.276301
| 7.096894
| 52.470088
| 24.082513
| 3.29862
| 41.397435
| 47.994674
| 34.800196
| 51.663334
| 27.366667
| 39.515
| 50.58889
| 49.514446
| 48.769558
| 51.333778
| 52.408222
| 45.92932
| 42.382007
| 39.515
| 36.647994
| 32.566154
| 27.366667
| 51.663334
| 1
| 0.170225
| 221,199,000
| 0
|
TSLA
| 2020-04-21T00:00:00
| 45.781334
| 50.222
| 44.919334
| 48.674667
| 303,136,500
| 44.600934
| 39.117734
| 36.843201
| 42.900467
| 41.551751
| 37.39848
| 27.36997
| 45.354015
| 44.856576
| 43.962549
| 41.670458
| 41.253482
| 40.167106
| 38.641761
| 36.833639
| 31.14564
| 46.941079
| 42.22128
| 40.61349
| 40.04219
| 41.584013
| 40.588339
| 33.462842
| 50.841583
| 51.319196
| 52.397801
| 49.204892
| 37.706799
| 34.577775
| 39.00732
| 46.810188
| 2.783436
| 1.037519
| 23.41719
| 33.859355
| 22.939651
| 43.609333
| 37.515333
| 45.929334
| 45.702333
| 68.655414
| 29.76
| 51.663334
| 73.14564
| 86.01126
| 85.319596
| -26.85436
| 5,481,981,000
| 0.01896
| 25
| 21.094871
| 39.117734
| 6.928915
| 52.975563
| 25.259905
| 3.458524
| 41.814949
| 48.731997
| 34.897901
| 51.663334
| 29.76
| 40.711667
| 49.425332
| 47.812667
| 45.868001
| 51.369998
| 52.982663
| 46.494147
| 43.29626
| 40.711667
| 38.127074
| 34.447314
| 29.76
| 51.663334
| 1
| 0.092524
| 0
| 303,136,500
|
TSLA
| 2020-04-22T00:00:00
| 48.807335
| 48.933334
| 45.914001
| 46.931999
| 212,482,500
| 45.845334
| 39.874767
| 37.648294
| 42.84824
| 41.808729
| 37.667273
| 27.537227
| 46.044679
| 45.574896
| 44.7079
| 42.319265
| 41.834548
| 40.505938
| 38.909277
| 37.070742
| 31.321378
| 47.705879
| 43.144099
| 41.533808
| 40.273832
| 41.77495
| 40.814257
| 33.676149
| 49.255474
| 50.010376
| 51.888276
| 50.571974
| 39.453529
| 35.362839
| 39.154916
| 46.990942
| 2.963734
| 1.422762
| 23.117759
| 31.774362
| 21.527073
| 44.402
| 37.515333
| 43.260667
| 45.702333
| 78.531897
| 29.76
| 51.663334
| 86.960894
| 83.801551
| 86.061007
| -13.039106
| 5,694,463,500
| 0.019742
| 26
| 21.128632
| 39.874767
| 7.126302
| 54.127372
| 25.622162
| 3.45081
| 42.480891
| 49.38251
| 35.579271
| 51.663334
| 29.76
| 40.711667
| 46.974223
| 43.726446
| 41.671557
| 49.029111
| 52.276889
| 46.494147
| 43.29626
| 40.711667
| 38.127074
| 34.447314
| 29.76
| 51.663334
| 0
| 0.125627
| 212,482,500
| 0
|
TSLA
| 2020-04-23T00:00:00
| 47.042
| 48.933334
| 46.875332
| 48.506668
| 198,550,500
| 46.890601
| 40.429367
| 38.566721
| 42.756573
| 42.034587
| 37.916833
| 27.69575
| 46.244143
| 45.841642
| 45.066993
| 42.748604
| 42.235121
| 40.762254
| 39.123296
| 37.268193
| 31.477802
| 47.923455
| 43.826693
| 42.256401
| 40.438293
| 41.912667
| 40.999895
| 33.870227
| 47.807593
| 48.594341
| 50.791287
| 51.428144
| 41.066363
| 36.146028
| 39.323413
| 47.183145
| 2.930394
| 1.724288
| 22.839717
| 30.455685
| 20.633671
| 45.182667
| 37.515333
| 41.3755
| 45.499667
| 78.641148
| 31.226
| 51.663334
| 77.387784
| 79.164773
| 74.313559
| -22.612216
| 5,495,913,000
| -0.025333
| 25
| 21.158097
| 40.429367
| 7.23556
| 54.900488
| 25.958246
| 3.369905
| 42.915282
| 49.655092
| 36.175472
| 51.663334
| 29.76
| 40.711667
| 47.88489
| 46.836446
| 44.865557
| 49.855779
| 50.904223
| 46.494147
| 43.29626
| 40.711667
| 38.127074
| 34.447314
| 29.76
| 51.663334
| 1
| 0.053302
| 0
| 198,550,500
|
TSLA
| 2020-04-24T00:00:00
| 48.343334
| 48.715332
| 46.545334
| 47.387333
| 198,180,000
| 47.904934
| 41.086001
| 39.360081
| 42.700387
| 42.262222
| 38.180307
| 27.857827
| 46.663981
| 46.296495
| 45.571045
| 43.257216
| 42.704984
| 41.059552
| 39.365928
| 37.487502
| 31.645619
| 48.187588
| 44.580404
| 43.008448
| 40.657382
| 42.078687
| 41.206361
| 34.075675
| 47.39903
| 47.861364
| 49.843078
| 51.95468
| 42.566018
| 36.939772
| 39.516486
| 47.386942
| 2.974689
| 1.974368
| 22.463728
| 29.085026
| 20.389457
| 48.291334
| 37.780334
| 39.213332
| 43.983334
| 78.343812
| 33.197334
| 51.663334
| 82.021013
| 82.12323
| 68.304035
| -17.978987
| 5,694,093,000
| 0.01633
| 26
| 21.188916
| 41.086001
| 7.332286
| 55.750573
| 26.421428
| 3.234333
| 43.432239
| 49.900906
| 36.963573
| 51.663334
| 29.76
| 40.711667
| 47.616889
| 46.300443
| 45.558886
| 48.358445
| 49.674891
| 46.494147
| 43.29626
| 40.711667
| 38.127074
| 34.447314
| 29.76
| 51.663334
| 0
| 0.091197
| 198,180,000
| 0
|
TSLA
| 2020-04-27T00:00:00
| 53.25
| 53.299332
| 49
| 49.174
| 310,221,000
| 48.890267
| 42.033967
| 40.350001
| 42.693387
| 42.534765
| 38.48956
| 28.044543
| 47.981185
| 47.560769
| 46.752423
| 44.165651
| 43.516139
| 41.537608
| 39.731298
| 37.799631
| 31.860588
| 49.159419
| 45.73888
| 44.076903
| 41.071092
| 42.367839
| 41.504771
| 34.328334
| 49.096912
| 48.820446
| 49.956577
| 52.592081
| 44.085599
| 37.825972
| 39.775978
| 47.616833
| 3.366908
| 2.252876
| 23.124055
| 35.404402
| 18.357431
| 49.109333
| 40.332999
| 38.563333
| 43.983334
| 80.066405
| 35.489334
| 53.299332
| 99.723011
| 86.377269
| 94.858624
| -0.276989
| 6,004,314,000
| 0.0621
| 27
| 21.24571
| 42.033967
| 7.627166
| 57.288299
| 26.779635
| 3.393143
| 44.367264
| 51.15355
| 37.580979
| 53.299332
| 29.76
| 41.529666
| 47.868
| 47.020668
| 45.698002
| 49.190666
| 50.037998
| 47.744049
| 44.307307
| 41.529666
| 38.752025
| 34.797417
| 29.76
| 53.299332
| 0
| 0.123142
| 310,221,000
| 0
|
TSLA
| 2020-04-28T00:00:00
| 51.274666
| 53.666668
| 50.445999
| 53.042667
| 228,330,000
| 49.285134
| 42.923934
| 41.242881
| 42.652173
| 42.790569
| 38.778173
| 28.219223
| 48.639881
| 48.236023
| 47.448152
| 44.811925
| 44.112949
| 41.919454
| 40.035071
| 38.066463
| 32.053763
| 49.592946
| 46.618946
| 44.917262
| 41.407613
| 42.597836
| 41.757941
| 34.559479
| 50.903516
| 50.292486
| 50.43864
| 53.126139
| 45.541125
| 38.756186
| 40.070034
| 47.859253
| 3.478256
| 2.497952
| 23.808343
| 33.839699
| 17.160541
| 49.293001
| 40.516667
| 38.563333
| 43.983334
| 73.783036
| 35.555332
| 53.666668
| 86.79279
| 89.512271
| 82.316777
| -13.20721
| 5,775,984,000
| 0.045515
| 26
| 21.284812
| 42.923934
| 7.614388
| 58.152709
| 27.695159
| 3.391
| 45.025112
| 51.807112
| 38.243112
| 53.666668
| 29.76
| 41.713334
| 51.849777
| 50.400223
| 47.550446
| 54.699554
| 56.149109
| 48.024694
| 44.534321
| 41.713334
| 38.892347
| 34.876027
| 29.76
| 53.666668
| 1
| 0.049839
| 0
| 228,330,000
|
TSLA
| 2020-04-29T00:00:00
| 53.367332
| 53.546665
| 52.210667
| 52.678001
| 243,240,000
| 49.756334
| 43.845634
| 42.030907
| 42.574987
| 43.077111
| 39.089827
| 28.40156
| 49.585372
| 49.168988
| 48.358796
| 45.589689
| 44.824824
| 42.36839
| 40.38592
| 38.369451
| 32.265838
| 50.335164
| 47.613556
| 45.849912
| 41.827815
| 42.876172
| 42.046835
| 34.809709
| 52.827315
| 51.99657
| 51.401986
| 53.648911
| 46.982608
| 39.761177
| 40.416808
| 48.117985
| 3.692792
| 2.73692
| 24.443752
| 32.242644
| 16.350654
| 49.293001
| 41.713334
| 38.322999
| 43.983334
| 75.256403
| 37.140667
| 53.666668
| 98.1887
| 94.9015
| 80.971326
| -1.8113
| 6,019,224,000
| 0.070513
| 27
| 21.329253
| 43.845634
| 7.711316
| 59.268265
| 28.423003
| 3.439571
| 45.819609
| 52.698752
| 38.940466
| 53.666668
| 29.76
| 41.713334
| 51.795778
| 49.924887
| 48.575109
| 53.145556
| 55.016446
| 48.024694
| 44.534321
| 41.713334
| 38.892347
| 34.876027
| 29.76
| 53.666668
| 0
| 0.086916
| 243,240,000
| 0
|
TSLA
| 2020-04-30T00:00:00
| 52.125332
| 57.987999
| 50.900002
| 57.012669
| 427,078,500
| 50.0008
| 44.8467
| 42.67792
| 42.394267
| 43.305573
| 39.390833
| 28.57806
| 50.093364
| 49.706505
| 48.938263
| 46.183839
| 45.386402
| 42.751015
| 40.694852
| 38.641845
| 32.463445
| 50.765891
| 48.402098
| 46.626406
| 42.202339
| 43.114283
| 42.304964
| 35.045767
| 53.635843
| 53.049012
| 52.23422
| 54.028749
| 48.359719
| 40.808571
| 40.798494
| 48.383044
| 3.719717
| 2.933479
| 25.849748
| 36.405537
| 14.112912
| 51.453667
| 43.874
| 37.556166
| 43.983334
| 71.197476
| 38.702
| 57.987999
| 69.601435
| 84.860975
| 74.269662
| -30.398565
| 5,592,145,500
| 0.041225
| 26
| 21.403973
| 44.8467
| 7.4001
| 59.6469
| 30.0465
| 3.820428
| 46.420154
| 54.061011
| 38.779298
| 57.987999
| 29.76
| 43.874
| 53.041555
| 52.536444
| 51.705556
| 53.872443
| 54.377553
| 51.326191
| 47.204903
| 43.874
| 40.543096
| 35.800792
| 29.76
| 57.987999
| 1
| 0.018182
| 0
| 427,078,500
|
TSLA
| 2020-05-01T00:00:00
| 46.754665
| 51.518002
| 45.535999
| 50.333332
| 487,977,000
| 49.650333
| 45.669534
| 43.13968
| 42.130147
| 43.450818
| 39.634453
| 28.72688
| 49.425624
| 49.169807
| 48.602325
| 46.235732
| 45.491653
| 42.908021
| 40.854321
| 38.802494
| 32.605646
| 50.175684
| 48.583809
| 46.940002
| 42.373335
| 43.205049
| 42.450783
| 35.226628
| 51.969648
| 52.166969
| 51.87655
| 53.83735
| 49.498532
| 41.792372
| 41.157097
| 48.629034
| 3.269992
| 3.000782
| 25.293424
| 32.018437
| 22.221959
| 51.453667
| 43.874
| 37.556166
| 43.983334
| 55.08469
| 44.919334
| 57.987999
| 14.043753
| 60.611296
| 19.127902
| -85.956247
| 5,104,168,500
| 0.023794
| 25
| 21.474057
| 45.669534
| 6.56507
| 58.799673
| 32.539394
| 3.914904
| 46.452012
| 54.281821
| 38.622203
| 57.987999
| 31.226
| 44.606999
| 53.671111
| 49.354223
| 46.583113
| 56.44222
| 60.759108
| 51.672167
| 47.764915
| 44.606999
| 41.449083
| 36.953068
| 31.226
| 57.987999
| 1
| -0.040677
| 0
| 487,977,000
|
TSLA
| 2020-05-04T00:00:00
| 50.745998
| 50.799999
| 46.533333
| 46.733334
| 288,556,500
| 49.7492
| 46.6068
| 43.797894
| 41.943733
| 43.666542
| 39.91556
| 28.896097
| 49.689699
| 49.456387
| 48.932121
| 46.645756
| 45.895833
| 43.215393
| 41.114628
| 39.039
| 32.786147
| 50.374896
| 49.067282
| 47.525103
| 42.711211
| 43.397027
| 42.670813
| 35.445724
| 50.483188
| 51.060058
| 51.484425
| 53.509739
| 50.534252
| 42.779502
| 41.541739
| 48.870877
| 3.198776
| 3.040381
| 24.776838
| 29.536445
| 20.499367
| 51.761999
| 43.874
| 36.234666
| 43.983334
| 55.168866
| 44.919334
| 57.987999
| 44.584999
| 42.743396
| 23.802944
| -55.415001
| 5,392,725,000
| 0.103955
| 26
| 21.521832
| 46.6068
| 5.805016
| 58.216831
| 34.996769
| 3.786666
| 46.860963
| 54.434296
| 39.287631
| 57.987999
| 33.197334
| 45.592667
| 47.936222
| 44.354443
| 41.95422
| 50.336445
| 53.918224
| 52.137402
| 48.517965
| 45.592667
| 42.667368
| 38.502537
| 33.197334
| 57.987999
| 0
| 0.009203
| 288,556,500
| 0
|
TSLA
| 2020-05-05T00:00:00
| 51.214001
| 53.261333
| 50.812
| 52.652668
| 254,875,500
| 50.292466
| 47.4467
| 44.50744
| 41.856293
| 43.89296
| 40.19514
| 29.066107
| 49.994559
| 49.775953
| 49.283179
| 47.061051
| 46.304923
| 43.529064
| 41.380401
| 39.280089
| 32.969509
| 50.641224
| 49.506063
| 48.095573
| 43.074751
| 43.595645
| 42.894545
| 35.667793
| 49.797984
| 50.397407
| 51.227836
| 53.181657
| 51.469163
| 43.770689
| 41.957818
| 49.109392
| 3.14386
| 3.061077
| 24.811005
| 32.740903
| 19.537825
| 51.761999
| 43.874
| 36.234666
| 43.983334
| 53.970453
| 44.919334
| 57.987999
| 48.166102
| 35.598285
| 35.727837
| -51.833898
| 5,647,600,500
| 0.050273
| 27
| 21.564575
| 47.4467
| 5.123568
| 57.693836
| 37.199565
| 3.760428
| 47.275538
| 54.796395
| 39.754682
| 57.987999
| 35.489334
| 46.738667
| 49.359777
| 47.919554
| 45.09311
| 52.186221
| 53.626443
| 52.678314
| 49.393509
| 46.738667
| 44.083824
| 40.304048
| 35.489334
| 57.987999
| 0
| 0.051803
| 0
| 254,875,500
|
TSLA
| 2020-05-06T00:00:00
| 52.172001
| 52.653332
| 50.740665
| 51.766666
| 166,848,000
| 50.628933
| 48.237133
| 45.196987
| 41.833187
| 44.134809
| 40.481727
| 29.24174
| 50.430048
| 50.211598
| 49.727613
| 47.525683
| 46.756237
| 43.868002
| 41.664391
| 39.535374
| 33.160578
| 50.982957
| 49.956092
| 48.685155
| 43.479289
| 43.813514
| 43.13171
| 35.897702
| 50.412397
| 50.560563
| 51.310089
| 52.966251
| 52.320697
| 44.767383
| 42.409536
| 49.347603
| 3.141429
| 3.077147
| 24.818281
| 31.529811
| 18.953076
| 51.761999
| 43.874
| 35.408666
| 43.983334
| 53.874063
| 44.919334
| 57.987999
| 55.496615
| 49.415905
| 30.165022
| -44.503385
| 5,814,448,500
| 0.07549
| 28
| 21.593391
| 48.237133
| 4.505901
| 57.248936
| 39.225331
| 3.645952
| 47.741868
| 55.033772
| 40.449964
| 57.987999
| 35.555332
| 46.771666
| 51.762445
| 50.263556
| 49.313112
| 52.712889
| 54.211778
| 52.69389
| 49.41872
| 46.771666
| 44.124611
| 40.355923
| 35.555332
| 57.987999
| 0
| 0.087968
| 166,848,000
| 0
|
TSLA
| 2020-05-07T00:00:00
| 52.002666
| 53.093334
| 51.490002
| 51.813999
| 172,915,500
| 51.125
| 49.0078
| 45.992934
| 41.83484
| 44.341778
| 40.761967
| 29.41503
| 50.744571
| 50.537247
| 50.077621
| 47.932681
| 47.159808
| 44.187009
| 41.936451
| 39.782251
| 33.348062
| 51.232727
| 50.314714
| 49.208669
| 43.878092
| 44.020563
| 43.359848
| 36.124179
| 51.464136
| 51.079854
| 51.458456
| 52.874639
| 53.091135
| 45.752201
| 42.890368
| 49.584078
| 3.090216
| 3.079761
| 24.920661
| 31.39775
| 18.340627
| 51.761999
| 43.874
| 35.426166
| 43.983334
| 52.745865
| 44.919334
| 57.987999
| 54.200887
| 52.621201
| 26.572991
| -45.799113
| 5,641,533,000
| 0.054355
| 27
| 21.623033
| 49.0078
| 3.644673
| 56.297146
| 41.718454
| 3.618857
| 48.147658
| 55.385372
| 40.909945
| 57.987999
| 37.140667
| 47.564333
| 51.855333
| 51.057334
| 49.942666
| 52.97
| 53.767999
| 53.068029
| 50.024318
| 47.564333
| 45.104348
| 41.601996
| 37.140667
| 57.987999
| 1
| 0.018449
| 172,915,500
| 0
|
TSLA
| 2020-05-08T00:00:00
| 54.627998
| 54.933334
| 52.467335
| 52.917999
| 241,297,500
| 51.753466
| 49.8292
| 46.966133
| 42.022067
| 44.563876
| 41.06932
| 29.599877
| 51.521257
| 51.28102
| 50.777679
| 48.541347
| 47.734284
| 44.596459
| 42.270439
| 40.076226
| 33.559802
| 51.869636
| 50.849971
| 49.872904
| 44.379784
| 44.291253
| 43.634422
| 36.375054
| 52.996847
| 52.430239
| 52.111747
| 53.074191
| 53.849969
| 46.764881
| 43.421535
| 49.828686
| 3.224304
| 3.108669
| 25.407254
| 33.274817
| 17.24377
| 51.761999
| 43.874
| 35.572
| 43.983334
| 57.190661
| 44.919334
| 57.987999
| 74.289641
| 61.329048
| 35.037971
| -25.710359
| 5,882,830,500
| 0.058669
| 28
| 21.667866
| 49.8292
| 2.843953
| 55.517107
| 44.141293
| 3.574095
| 48.764834
| 55.913024
| 41.616644
| 57.987999
| 38.702
| 48.344999
| 52.195334
| 51.297334
| 50.592002
| 52.900667
| 53.798667
| 53.436503
| 50.620747
| 48.344999
| 46.069251
| 42.829204
| 38.702
| 57.987999
| 0
| 0.058918
| 241,297,500
| 0
|
TSLA
| 2020-05-11T00:00:00
| 54.085999
| 54.933334
| 52.333332
| 52.700668
| 247,794,000
| 51.837066
| 50.363667
| 47.849547
| 42.213134
| 44.7764
| 41.355847
| 29.794033
| 52.034205
| 51.791016
| 51.286652
| 49.045406
| 48.222878
| 44.968598
| 42.581374
| 40.353648
| 33.764043
| 52.293733
| 51.255381
| 50.420586
| 44.85288
| 44.541835
| 43.892178
| 36.618697
| 54.196886
| 53.664363
| 52.959355
| 53.375257
| 54.568156
| 47.778863
| 43.986659
| 50.077767
| 3.249378
| 3.136811
| 25.804558
| 31.476313
| 16.590315
| 51.761999
| 44.606999
| 35.4665
| 43.983334
| 63.643726
| 45.535999
| 57.987999
| 68.663664
| 65.718064
| 29.243653
| -31.336336
| 5,635,036,500
| 0.015983
| 27
| 21.713025
| 50.363667
| 2.561898
| 55.487463
| 45.239871
| 3.381048
| 49.271611
| 56.033707
| 42.509516
| 57.987999
| 44.919334
| 51.453667
| 54.009556
| 53.085777
| 51.543556
| 55.551777
| 56.475555
| 54.903794
| 52.995769
| 51.453667
| 49.911564
| 47.716029
| 44.919334
| 57.987999
| 1
| -0.006775
| 247,794,000
| 0
|
TSLA
| 2020-05-12T00:00:00
| 53.960667
| 56.219334
| 53.866669
| 55.133331
| 238,603,500
| 52.105666
| 50.6954
| 48.631333
| 42.300854
| 44.993813
| 41.642793
| 29.987823
| 52.419497
| 52.185498
| 51.698039
| 49.492248
| 48.664246
| 45.321228
| 42.880829
| 40.623093
| 33.965005
| 52.679842
| 51.597952
| 50.890673
| 45.313567
| 44.783527
| 44.141779
| 36.859161
| 54.847522
| 54.483509
| 53.827248
| 53.687801
| 55.229863
| 48.779893
| 44.579811
| 50.328472
| 3.221995
| 3.153848
| 26.452129
| 32.636379
| 15.760218
| 51.761999
| 45.592667
| 36.064833
| 43.983334
| 59.35835
| 45.535999
| 57.987999
| 67.657144
| 70.203483
| 36.182432
| -32.342856
| 5,396,433,000
| 0.000657
| 26
| 21.756223
| 50.6954
| 2.577363
| 55.850125
| 45.540675
| 3.323952
| 49.718188
| 56.366093
| 43.070283
| 57.987999
| 44.919334
| 51.453667
| 53.784222
| 52.635109
| 51.184219
| 55.235111
| 56.384224
| 54.903794
| 52.995769
| 51.453667
| 49.911564
| 47.716029
| 44.919334
| 57.987999
| 1
| -0.06291
| 0
| 238,603,500
|
TSLA
| 2020-05-13T00:00:00
| 52.730667
| 55.066666
| 50.886665
| 54.722
| 285,982,500
| 52.041999
| 50.899166
| 49.286027
| 42.361453
| 45.200871
| 41.908
| 30.172887
| 52.481731
| 52.28462
| 51.856904
| 49.78665
| 48.977048
| 45.611795
| 43.140036
| 40.862847
| 34.151728
| 52.793478
| 51.791787
| 51.206006
| 45.722579
| 44.987128
| 44.361341
| 37.085458
| 54.582681
| 54.482431
| 54.160787
| 53.864593
| 55.769801
| 49.736709
| 45.183082
| 50.574487
| 3.065704
| 3.136219
| 25.862768
| 29.784892
| 20.612103
| 50.877666
| 46.738667
| 36.064833
| 43.983334
| 60.535349
| 45.535999
| 57.987999
| 57.779216
| 64.700008
| 19.605437
| -42.220784
| 5,110,450,500
| -0.000329
| 25
| 21.805874
| 50.899166
| 2.568669
| 56.036505
| 45.761828
| 3.475524
| 50.005091
| 56.956138
| 43.054044
| 57.987999
| 44.919334
| 51.453667
| 54.682223
| 53.145112
| 52.329558
| 55.497777
| 57.034888
| 54.903794
| 52.995769
| 51.453667
| 49.911564
| 47.716029
| 44.919334
| 57.987999
| 1
| -0.11059
| 0
| 285,982,500
|
TSLA
| 2020-05-14T00:00:00
| 53.555332
| 53.557335
| 50.933334
| 52
| 205,233,000
| 52.184999
| 51.0929
| 49.964667
| 42.433227
| 45.411031
| 42.174193
| 30.35991
| 52.696452
| 52.515658
| 52.118201
| 50.129257
| 49.329224
| 45.923306
| 43.414122
| 41.114184
| 34.344798
| 53.06863
| 52.044755
| 51.534414
| 46.161555
| 45.206982
| 44.591981
| 37.318119
| 54.040461
| 54.25184
| 54.278359
| 54.006906
| 56.208827
| 50.646831
| 45.804501
| 50.817578
| 2.974102
| 3.103796
| 25.315503
| 28.123721
| 19.462519
| 51.376333
| 46.771666
| 36.148167
| 43.983334
| 59.826049
| 45.535999
| 57.987999
| 64.401968
| 63.279443
| 17.214445
| -35.598032
| 5,315,683,500
| 0.011832
| 26
| 21.842355
| 51.0929
| 2.617582
| 56.328065
| 45.857735
| 3.507952
| 50.343209
| 57.359114
| 43.327304
| 57.987999
| 44.919334
| 51.453667
| 52.894666
| 50.722666
| 48.714666
| 54.902667
| 57.074666
| 54.903794
| 52.995769
| 51.453667
| 49.911564
| 47.716029
| 44.919334
| 57.987999
| 0
| -0.050803
| 205,233,000
| 0
|
TSLA
| 2020-05-15T00:00:00
| 53.278
| 53.669998
| 52.436668
| 52.689999
| 157,776,000
| 52.837333
| 51.243833
| 50.567787
| 42.532733
| 45.604969
| 42.43658
| 30.545763
| 52.812761
| 52.654266
| 52.296632
| 50.415506
| 49.632976
| 46.211725
| 43.673698
| 41.355051
| 34.533188
| 53.267357
| 52.25286
| 51.789286
| 46.58684
| 45.414008
| 44.811858
| 37.54616
| 53.538331
| 53.815805
| 54.205113
| 54.0878
| 56.533579
| 51.496748
| 46.438202
| 51.05529
| 2.846318
| 3.0523
| 24.838822
| 27.602375
| 18.928167
| 53.48
| 47.564333
| 35.473834
| 43.983334
| 50.06395
| 45.535999
| 57.987999
| 62.174757
| 61.451981
| 22.802145
| -37.825243
| 5,157,907,500
| 0.044238
| 25
| 21.870099
| 51.243833
| 2.653768
| 56.551369
| 45.936297
| 3.242047
| 50.622713
| 57.106808
| 44.138618
| 57.987999
| 44.919334
| 51.453667
| 52.682
| 51.806666
| 50.058
| 54.430667
| 55.306001
| 54.903794
| 52.995769
| 51.453667
| 49.911564
| 47.716029
| 44.919334
| 57.987999
| 1
| -0.099432
| 157,776,000
| 0
|
TSLA
| 2020-05-18T00:00:00
| 54.242001
| 55.647999
| 53.591999
| 55.185333
| 174,987,000
| 53.186933
| 51.468066
| 51.0016
| 42.6796
| 45.758587
| 42.69952
| 30.739023
| 53.098609
| 52.942945
| 52.595919
| 50.763369
| 49.987516
| 46.526638
| 43.951811
| 41.610238
| 34.729296
| 53.522751
| 52.5384
| 52.071918
| 47.046027
| 45.641298
| 45.045629
| 37.781944
| 53.561195
| 53.709904
| 54.231936
| 54.232661
| 56.77411
| 52.300701
| 47.086086
| 51.291558
| 2.790665
| 2.999973
| 24.933651
| 30.605434
| 17.910537
| 53.48
| 48.344999
| 35.297333
| 43.983334
| 57.10546
| 45.535999
| 57.987999
| 69.916491
| 65.497739
| 38.966911
| -30.083509
| 5,332,894,500
| 0.019609
| 26
| 21.901755
| 51.468066
| 2.710418
| 56.888902
| 46.047231
| 3.181285
| 50.967407
| 57.329978
| 44.604836
| 57.987999
| 44.919334
| 51.453667
| 53.128222
| 52.586446
| 51.894892
| 53.819776
| 54.361552
| 54.903794
| 52.995769
| 51.453667
| 49.911564
| 47.716029
| 44.919334
| 57.987999
| 0
| -0.040512
| 0
| 174,987,000
|
TSLA
| 2020-05-19T00:00:00
| 53.867332
| 54.804668
| 53.738667
| 54.344666
| 144,547,500
| 53.452266
| 51.872366
| 51.263253
| 42.94628
| 45.898533
| 42.954693
| 30.930247
| 53.252354
| 53.111015
| 52.791521
| 51.045548
| 50.285963
| 46.814508
| 44.212746
| 41.852953
| 34.919724
| 53.64646
| 52.766901
| 52.292359
| 47.484762
| 45.854686
| 45.266774
| 38.012076
| 53.775802
| 53.737308
| 54.179253
| 54.409332
| 56.923801
| 53.050508
| 47.738851
| 51.52418
| 2.685373
| 2.937053
| 25.021706
| 29.828634
| 17.455947
| 53.552999
| 51.453667
| 35.931833
| 43.983334
| 51.30462
| 45.535999
| 57.987999
| 66.907592
| 66.332947
| 31.425319
| -33.092408
| 5,188,347,000
| 0.039676
| 25
| 21.927555
| 51.872366
| 2.40317
| 56.678707
| 47.066026
| 3.095143
| 51.24359
| 57.433876
| 45.053305
| 57.987999
| 45.535999
| 51.761999
| 54.493999
| 53.34
| 52.438
| 55.396
| 56.549999
| 55.049327
| 53.231335
| 51.761999
| 50.292663
| 48.200727
| 45.535999
| 57.987999
| 1
| -0.089933
| 0
| 144,547,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.