Split (1)

train · 39.6k rows

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	2020-05-20T00:00:00	54.370667	55.066666	54.119999	54.700001	109,639,500	53.672133	52.150533	51.491866	43.173253	45.930142	43.211107	31.125993	53.476016	53.340043	53.034467	51.347831	50.600171	47.110828	44.48006	42.100829	35.113266	53.813442	53.004835	52.53139	47.932777	46.077637	45.492833	38.245314	54.108032	53.998444	54.204495	54.6038	57.019078	53.753799	48.396196	51.755152	2.612428	2.872128	25.17735	29.590451	16.935153	53.552999	51.453667	38.011167	43.983334	56.093505	45.535999	56.219334	82.695785	73.17329	34.092891	-17.304215	5,297,986,500	-0.010975	26	21.947405	52.150533	2.351135	56.852803	47.448263	2.674524	51.541407	56.890455	46.19236	57.987999	45.535999	51.761999	54.136889	53.46911	53.070887	54.535112	55.202891	55.049327	53.231335	51.761999	50.292663	48.200727	45.535999	57.987999	0	-0.031739	0	109,639,500
TSLA	2020-05-21T00:00:00	55.173332	55.5	53.066666	54.400002	183,819,000	53.989199	52.5571	51.711573	43.43108	45.877289	43.47592	31.324943	53.815479	53.673368	53.363523	51.695604	50.951953	47.427005	44.761462	42.35969	35.312869	54.086387	53.29272	52.81458	48.403368	46.320879	45.729708	38.484591	54.627656	54.443248	54.41379	54.832596	57.097527	54.426335	49.062581	51.987139	2.589536	2.81561	24.802322	27.779549	18.547896	53.552999	51.453667	38.386167	43.983334	80.379141	46.533333	56.219334	89.200895	79.601424	31.688607	-10.799105	5,481,805,500	0.052091	27	21.981452	52.5571	2.11216	56.781419	48.33278	2.377667	51.887305	56.642638	47.131971	57.987999	45.535999	51.761999	54.51911	53.971555	53.572444	54.918222	55.465777	55.049327	53.231335	51.761999	50.292663	48.200727	45.535999	57.987999	0	0.018176	183,819,000	0
TSLA	2020-05-22T00:00:00	54.458668	55.452	54.133331	54.811333	149,812,500	53.972266	52.862866	51.879546	43.772853	45.950338	43.74404	31.51943	53.944117	53.81615	53.532007	51.946792	51.2217	47.702756	45.016651	42.599274	35.503374	54.171745	53.473822	53.025895	48.835823	46.546705	45.947189	38.714777	54.891849	54.756706	54.627904	55.002053	57.146447	55.052465	49.725214	52.215001	2.485081	2.749504	24.454083	26.821591	17.908285	53.552999	51.453667	38.963334	43.983334	67.546807	50.740665	56.219334	67.86325	79.919977	29.720026	-32.13675	5,331,993,000	0.008951	26	22.008553	52.862866	1.902262	56.667391	49.058342	2.167095	52.132196	56.466387	47.798006	57.987999	45.535999	51.761999	54.579999	53.659999	52.146665	56.093333	57.013334	55.049327	53.231335	51.761999	50.292663	48.200727	45.535999	57.987999	1	-0.039237	0	149,812,500
TSLA	2020-05-26T00:00:00	54.591331	55.639999	54.380669	55.633331	121,345,500	54.0228	52.929933	52.072906	44.135853	46.01248	44.011067	31.712953	54.07356	53.957092	53.69498	52.187205	51.480903	47.972897	45.268617	42.83674	35.693304	54.284303	53.638438	53.234494	49.260077	46.774099	46.161986	38.944349	54.974925	54.888957	54.782037	55.108604	57.174799	55.634346	50.383079	52.43826	2.385505	2.676704	24.197625	26.414241	17.294907	53.267332	51.453667	39.972834	43.983334	66.484447	50.740665	56.219334	70.28471	75.782952	33.635261	-29.71529	5,453,338,500	-0.075399	27	22.030561	52.929933	1.939902	56.809737	49.050128	2.077381	52.3664	56.521162	48.211638	57.987999	45.535999	51.761999	54.681333	53.910666	53.362665	55.229335	56.000001	55.049327	53.231335	51.761999	50.292663	48.200727	45.535999	57.987999	0	0.011871	0	121,345,500
TSLA	2020-05-27T00:00:00	54.681999	55.180668	52.333332	54.723999	173,242,500	54.094933	53.100299	52.428933	44.636067	46.076622	44.271047	31.908027	54.195248	54.088893	53.846829	52.414004	51.727141	48.235999	45.516337	43.0713	35.882246	54.404157	53.805301	53.435193	49.673651	47.002244	46.373292	39.172896	54.902034	54.908336	54.873986	55.162605	57.189334	56.168107	51.033923	52.656362	2.287538	2.598871	22.917962	24.380911	21.498603	53.290667	51.453667	40.545834	43.176332	63.384289	50.886665	56.219334	71.171384	69.773115	19.144512	-28.828616	5,626,581,000	-0.026413	28	22.062017	53.100299	1.936499	56.973297	49.227302	2.144143	52.586933	56.875219	48.298647	57.987999	45.535999	51.761999	54.870667	54.101334	53.611336	55.360664	56.129997	55.049327	53.231335	51.761999	50.292663	48.200727	45.535999	57.987999	0	0.055508	0	173,242,500
TSLA	2020-05-28T00:00:00	53.720669	54.983334	53.445999	54.234001	108,834,000	54.193933	53.117966	52.625466	45.13688	46.107316	44.512913	32.100293	54.100332	54.021943	53.82742	52.532792	51.880489	48.451084	45.732241	43.282179	36.059743	54.336109	53.864384	53.534558	50.02991	47.203403	46.560413	39.389937	54.513254	54.633072	54.742065	55.114204	57.157165	56.631814	51.662318	52.864873	2.108027	2.500702	21.729703	23.336389	20.577564	53.990665	51.761999	40.562333	43.176332	58.447539	50.886665	56.219334	53.144191	64.866762	20.407027	-46.855809	5,517,747,000	-0.084331	27	22.081165	53.117966	1.94067	56.999307	49.236625	2.139429	52.694908	56.973766	48.41605	57.987999	45.535999	51.761999	54.065333	52.949998	51.217997	55.797334	56.912669	55.049327	53.231335	51.761999	50.292663	48.200727	45.535999	57.987999	1	-0.007459	0	108,834,000
TSLA	2020-05-29T00:00:00	55.666668	55.666668	53.613998	53.916668	176,467,500	54.405067	53.295033	52.970453	45.768587	46.1612	44.768553	32.300293	54.413599	54.320984	54.110381	52.81769	52.171734	48.734048	45.993673	43.527416	36.254837	54.603879	54.107117	53.768496	50.442843	47.454965	46.78128	39.624429	54.64408	54.695791	54.849324	55.146667	57.140825	57.057617	52.284066	53.071155	2.098597	2.420281	20.924986	23.913983	19.38348	54	51.761999	40.958667	43.176332	55.472833	50.886665	56.219334	89.636226	71.317267	46.141422	-10.363774	5,694,214,500	0.02195	28	22.114071	53.295033	2.005799	57.30663	49.283436	2.076715	52.977933	57.131362	48.824503	56.219334	45.535999	50.877666	54.050001	53.116667	52.512666	54.654002	55.587335	53.698067	52.1383	50.877666	49.617033	47.822233	45.535999	56.219334	0	0.038741	176,467,500	0
TSLA	2020-06-01T00:00:00	59.873333	59.933334	56.939999	57.200001	224,092,500	55.0646	53.950966	53.431653	46.395867	46.277476	45.05458	32.526453	55.505546	55.330502	54.996989	53.459112	52.764164	49.170883	46.358927	43.851098	36.489847	55.598109	54.733622	54.299487	50.99597	47.815811	47.080384	39.898787	56.330631	56.020406	55.852721	55.579015	57.251906	57.51589	52.936691	53.291623	2.402868	2.416798	21.653653	32.661035	17.155104	56.133333	52.734667	41.349	43.176332	71.998403	50.886665	59.933334	99.336757	80.705725	128.140014	-0.663243	5,918,307,000	0.15524	29	22.160992	53.950966	1.896451	57.743868	50.158065	2.195762	53.634637	58.026162	49.243113	59.933334	46.533333	53.233334	54.982445	54.298222	52.929775	56.350891	57.035114	56.770934	54.814534	53.233334	51.652133	49.400933	46.533333	59.933334	0	0.078049	224,092,500	0
TSLA	2020-06-02T00:00:00	58.770668	60.577332	58.066666	59.646667	203,484,000	55.517467	54.3522	53.65248	47.00124	46.346418	45.314193	32.748427	56.15857	55.955987	55.577555	53.94198	53.226203	49.547345	46.685552	44.146535	36.711546	56.27194	55.192641	54.71018	51.481256	48.144579	47.35199	40.159924	58.24288	57.622119	57.087457	56.198164	57.430119	57.973059	53.597315	53.520212	2.525912	2.438621	22.508141	32.184981	15.990186	56.455332	53.056665	43.035834	43.176332	67.018938	50.886665	60.577332	81.356663	90.109882	117.0575	-18.643337	5,714,823,000	0.059715	28	22.202254	54.3522	2.027079	58.406358	50.298042	2.207048	54.123783	58.537879	49.709687	60.577332	50.740665	55.658998	58.915555	57.897776	55.92222	60.891112	61.908891	58.255878	56.819725	55.658998	54.498272	52.845712	50.740665	60.577332	1	0.011267	0	203,484,000
TSLA	2020-06-03T00:00:00	58.863998	59.862667	58.673332	59.208	119,242,500	56.017133	54.7347	53.956053	47.599467	46.420133	45.58194	32.969433	56.699656	56.484716	56.083162	54.389437	53.65988	49.912704	47.006037	44.437969	36.931969	56.8804	55.622336	55.111067	51.946463	48.473989	47.620303	40.41978	59.687037	58.965484	58.223621	56.919143	57.666998	58.421016	54.258973	53.755993	2.600974	2.471092	23.301594	31.107363	15.454802	56.455332	53.056665	44.721166	43.176332	73.599445	50.933334	60.577332	82.234201	87.642541	107.822338	-17.765799	5,834,065,500	0.086976	29	22.226452	54.7347	2.123228	58.981155	50.488244	1.993429	54.575232	58.56209	50.588374	60.577332	50.740665	55.658998	59.138222	57.699112	56.627556	60.209778	61.648888	58.255878	56.819725	55.658998	54.498272	52.845712	50.740665	60.577332	0	0.054111	0	119,242,500
TSLA	2020-06-04T00:00:00	57.625332	59.716667	57.229332	59.325333	133,315,500	56.3426	55.007366	54.126373	48.07864	46.425449	45.839427	33.18195	56.884791	56.692101	56.320419	54.683609	53.964914	50.21516	47.285493	44.699105	37.137873	57.1728	55.897635	55.393319	52.339634	48.768863	47.858786	40.665113	59.81212	59.442528	58.821888	57.55778	57.908864	58.83097	54.90079	53.992339	2.531331	2.48314	23.218147	28.92606	18.44194	56.455332	53.056665	44.904834	43.176332	65.176765	52.333332	60.577332	64.192142	75.927669	78.236766	-35.807858	5,700,750,000	0.039159	28	22.252555	55.007366	2.12696	59.261286	50.753446	1.983667	54.865718	58.833052	50.898384	60.577332	50.886665	55.731998	59.133333	58.403998	57.943998	59.593333	60.322667	58.290334	56.875497	55.731998	54.5885	52.960468	50.886665	60.577332	1	-0.009527	0	133,315,500
TSLA	2020-06-05T00:00:00	59.043999	59.101334	57.746666	58.522667	117,178,500	56.729667	55.359433	54.40312	48.54052	46.397218	46.07996	33.401883	57.316633	57.119719	56.739431	55.080008	54.355613	50.561389	47.594927	44.983163	37.355844	57.663963	56.282076	55.771598	52.769648	49.10093	48.120263	40.922446	59.528048	59.605387	59.32497	58.163715	58.188148	59.225389	55.534202	54.233751	2.561091	2.49873	23.140661	27.685433	17.650972	56.455332	53.056665	45.503168	43.176332	69.814446	52.333332	60.577332	81.40062	75.942321	80.938392	-18.59938	5,817,928,500	0.088006	29	22.276385	55.359433	2.185387	59.730206	50.98866	2.001001	55.263649	59.265651	51.261648	60.577332	50.886665	55.731998	58.190444	56.66422	55.703108	59.151555	60.677779	58.290334	56.875497	55.731998	54.5885	52.960468	50.886665	60.577332	0	0.03611	117,178,500	0
TSLA	2020-06-08T00:00:00	63.327999	63.333332	60.610668	61.266666	212,620,500	57.6166	55.794433	55.066053	49.102867	46.442116	46.354627	33.644913	58.518906	58.248497	57.753057	55.829825	55.045797	51.06204	48.008955	45.346427	37.614274	58.86366	57.040987	56.458127	53.349549	49.546477	48.461808	41.220219	60.555707	60.514403	60.480794	59.009054	58.609407	59.675215	56.201079	54.495678	2.896964	2.578377	24.326105	36.085112	15.562117	57.833332	54.434666	47.663833	43.176332	75.422509	52.333332	63.333332	99.951519	81.848093	155.401548	-0.048481	6,030,549,000	0.0974	30	22.324576	55.794433	2.809017	61.412467	50.176399	2.138096	56.031683	60.307875	51.755491	63.333332	50.886665	57.109999	58.630666	58.159999	57.275998	59.514666	59.985334	60.395919	58.578705	57.109999	55.641292	53.550252	50.886665	63.333332	0	0.074949	212,620,500	0
TSLA	2020-06-09T00:00:00	62.711334	63.629333	61.595333	62.667332	170,823,000	58.4286	56.2257	55.544666	49.67128	46.477378	46.636073	33.88442	59.357392	59.059922	58.515869	56.455417	55.635453	51.518875	48.39586	45.690286	37.863996	59.789975	57.699739	57.046225	53.883214	49.974614	48.785703	41.509437	62.071421	61.727693	61.718796	59.971612	59.101031	60.153989	56.884711	54.773089	3.077906	2.678283	25.498947	34.85797	14.675226	58.537666	55.081333	47.663833	43.176332	74.414779	52.333332	63.629333	91.873237	91.075125	142.671781	-8.126763	5,859,726,000	0.079178	29	22.36263	56.2257	3.171633	62.568966	49.882433	2.207239	56.66784	61.082318	52.253362	63.629333	50.886665	57.257999	62.424	61.514668	59.701336	64.237331	65.146664	60.622064	58.761634	57.257999	55.754365	53.613596	50.886665	63.629333	1	0.007782	170,823,000	0
TSLA	2020-06-10T00:00:00	68.33667	68.498665	65.5	66.125336	278,451,000	59.794067	56.9445	56.229573	50.368507	46.647387	46.977113	34.155637	61.153247	60.746603	60.026761	57.535531	56.61247	52.178397	48.920618	46.13873	38.167206	61.591443	58.853165	58.030226	54.615191	50.549859	49.215418	41.852245	65.089806	64.199218	63.72238	61.411353	59.790408	60.744238	57.635976	55.085664	3.633339	2.869294	27.556257	42.18423	12.49351	61.056332	59.619665	47.817999	42.118999	80.055117	52.333332	68.498665	98.997887	96.940881	210.768183	-1.002113	6,138,177,000	0.213853	30	22.433134	56.9445	4.118876	65.182252	48.706748	2.534953	57.779157	62.849063	52.709251	68.498665	50.886665	59.692665	62.645334	61.661334	60.611333	63.695334	64.679334	64.342233	61.770881	59.692665	57.614449	54.655633	50.886665	68.498665	0	0.050315	278,451,000	0
TSLA	2020-06-11T00:00:00	64.856003	67.930664	64.800003	66.013336	238,747,500	60.9076	57.550767	56.736933	50.96696	46.801102	47.28534	34.40825	61.893798	61.493767	60.769721	58.201028	57.246588	52.675558	49.33997	46.509369	38.432767	62.511795	59.606642	58.693797	55.183328	51.029033	49.569455	42.157722	66.902091	66.003058	65.262336	62.856422	60.532313	61.357569	58.401449	55.415364	3.749442	3.045324	29.089625	38.424772	13.144002	62.719332	59.619665	47.817999	42.118999	68.683767	52.333332	68.498665	77.466211	89.445778	152.115759	-22.533789	5,899,429,500	0.159075	29	22.488842	57.550767	4.351781	66.254328	48.847205	2.613762	58.453142	63.680667	53.225618	68.498665	50.933334	59.716	67.445112	66.391558	64.446447	69.390223	70.443776	64.353247	61.788709	59.716	57.643291	54.692315	50.933334	68.498665	1	-0.013571	0	238,747,500
TSLA	2020-06-12T00:00:00	62.352001	65.865334	60.84	65.333336	251,451,000	61.576134	57.9906	57.150907	51.57192	46.940196	47.54406	34.64865	61.985439	61.64981	61.013149	58.57839	57.639312	53.055026	49.682392	46.823084	38.670769	62.774413	60.063902	59.125725	55.6298	51.438267	49.867805	42.435769	66.646151	66.309877	65.863357	63.983131	61.226236	61.941035	59.142342	55.749396	3.597927	3.155844	28.677799	33.813502	21.023326	62.863998	59.692665	47.817999	40.677666	64.247213	52.333332	68.498665	61.976263	79.48012	87.39108	-38.023737	5,647,978,500	0.068518	28	22.543898	57.9906	4.371205	66.73301	49.24819	2.878524	58.824462	64.581511	53.067414	68.498665	52.333332	60.415998	65.862223	63.793783	62.731562	66.924444	68.992884	64.683646	62.323508	60.415998	58.508489	55.792713	52.333332	68.498665	1	-0.068126	0	251,451,000
TSLA	2020-06-15T00:00:00	66.059998	66.589333	60.566666	61.186001	235,458,000	62.1948	58.6297	57.608187	52.28716	47.21744	47.824953	34.907087	62.800351	62.451662	61.789587	59.258536	58.287057	53.565025	50.113382	47.204013	38.943298	63.589661	60.832416	59.81104	56.19796	51.94142	50.234457	42.74832	66.156575	66.246891	66.345705	65.035806	61.965564	62.552038	59.890677	56.100287	3.734011	3.271478	28.475245	30.890827	18.203778	62.863998	59.692665	47.817999	40.677666	68.334226	52.333332	68.498665	84.914215	74.785563	96.579842	-15.085785	5,883,436,500	0.105729	29	22.600104	58.6297	4.575558	67.780815	49.478585	3.218763	59.513561	65.951086	53.076036	68.498665	52.333332	60.415998	63.019112	60.17289	57.993778	65.198223	68.044445	64.683646	62.323508	60.415998	58.508489	55.792713	52.333332	68.498665	0	-0.014429	235,458,000	0
TSLA	2020-06-16T00:00:00	65.475334	67.52533	64.159332	67.456665	210,766,500	62.865267	59.191367	58.06376	52.956653	47.496676	48.09824	35.16056	63.335347	63.00142	62.356625	59.823699	58.840002	54.032096	50.517644	47.565821	39.207299	64.186122	61.484381	60.416205	56.715143	52.421891	50.58397	43.052481	65.652652	66.079763	66.659352	65.90219	62.700424	63.164623	60.631715	56.462485	3.751438	3.36747	28.518754	30.660522	16.844102	62.863998	59.692665	47.817999	40.677666	66.986329	53.445999	68.498665	79.914982	75.60182	104.271067	-20.085018	5,672,670,000	0.109827	28	22.649617	59.191367	4.696473	68.584312	49.798422	3.25581	60.081349	66.592968	53.569729	68.498665	52.333332	60.415998	64.405332	62.221331	58.382665	68.243998	70.427999	64.683646	62.323508	60.415998	58.508489	55.792713	52.333332	68.498665	1	-0.068447	0	210,766,500
TSLA	2020-06-17T00:00:00	66.119331	67	65.504669	65.847336	148,362,000	63.5908	59.803967	58.550107	53.59072	47.717271	48.382887	35.415953	63.892144	63.568313	62.935503	60.396029	59.39995	54.506105	50.928214	47.933218	39.47508	64.77777	62.144187	61.035865	57.231326	52.91196	50.940823	43.360529	65.827853	66.013405	66.8745	66.592468	63.425221	63.771805	61.364013	56.835515	3.773712	3.448718	28.559155	29.582675	16.251961	63.122665	59.692665	48.184499	40.677666	69.709625	53.613998	68.498665	84.014869	82.948022	97.604054	-15.985131	5,821,032,000	0.13305	29	22.684925	59.803967	4.764043	69.332053	50.275881	3.254905	60.656395	67.166205	54.146585	68.498665	52.333332	60.415998	65.719999	63.914668	62.354001	67.280665	69.085996	64.683646	62.323508	60.415998	58.508489	55.792713	52.333332	68.498665	0	-0.014289	148,362,000	0
TSLA	2020-06-18T00:00:00	66.930664	67.946671	66.297997	66.866669	146,278,500	64.521333	60.431967	59.118107	54.202067	47.947004	48.68018	35.675603	64.499848	64.17965	63.550143	60.990087	59.979236	54.993343	51.349331	48.309405	39.74827	65.385018	62.82292	61.680523	57.754462	53.417576	51.308106	43.674108	66.439936	66.290175	67.039654	67.241569	64.153217	64.371436	62.08796	57.219056	3.81288	3.521551	28.843778	30.547266	15.546552	64.532665	59.692665	48.677333	40.677666	68.576017	56.939999	68.498665	86.434414	83.454755	96.197804	-13.565586	5,967,310,500	0.136572	30	22.72033	60.431967	4.837395	70.106756	50.757177	3.23881	61.253944	67.731564	54.776325	68.498665	52.333332	60.415998	66.208	65.416	64.712669	66.911331	67.703331	64.683646	62.323508	60.415998	58.508489	55.792713	52.333332	68.498665	0	0.032087	146,278,500	0
TSLA	2020-06-19T00:00:00	66.726669	67.731331	66.089333	67.518669	130,195,500	65.2896	61.009633	59.64496	54.804813	48.170471	48.969513	35.935677	64.945212	64.642744	64.03884	61.511595	60.498269	55.453473	51.753998	48.674103	40.016712	65.785988	63.422416	62.265797	58.245622	53.911778	51.665462	43.983074	66.945811	66.748356	67.122345	67.814	64.858297	64.954113	62.791349	57.609039	3.783843	3.574009	28.999693	29.315929	15.432129	64.532665	59.716	48.808167	40.677666	63.021243	57.229332	68.498665	84.27595	84.908411	81.134542	-15.72405	5,837,115,000	0.092555	29	22.75165	61.009633	4.866121	70.741875	51.277392	3.051334	61.775156	67.877823	55.672489	68.498665	52.333332	60.415998	67.058444	66.170217	65.40977	67.818891	68.707118	64.683646	62.323508	60.415998	58.508489	55.792713	52.333332	68.498665	1	-0.028422	0	130,195,500
TSLA	2020-06-22T00:00:00	66.288002	67.258667	66.001335	66.66333	95,436,000	65.585601	61.6011	60.16536	55.366573	48.410276	49.245067	36.19059	65.21377	64.941882	64.384865	61.945813	60.943633	55.878357	52.136472	49.022893	40.278118	65.967516	63.925118	62.7768	58.695944	54.388555	52.008402	44.285087	67.07404	66.946432	67.161145	68.218405	65.533416	65.504039	63.46147	58.001768	3.682979	3.595803	29.096067	28.372805	15.160819	64.532665	60.415998	49.073999	40.677666	64.652538	57.229332	68.498665	80.383374	83.697913	66.326578	-19.616626	5,741,679,000	0.100852	28	22.774351	61.6011	4.745373	71.091847	52.110353	2.96181	62.204951	68.12857	56.281332	68.498665	52.333332	60.415998	66.849111	65.966891	65.207113	67.608889	68.491109	64.683646	62.323508	60.415998	58.508489	55.792713	52.333332	68.498665	1	-0.080015	0	95,436,000
TSLA	2020-06-23T00:00:00	66.785332	67.466667	66.267334	66.592003	95,479,500	65.993	62.2108	60.667093	55.834347	48.675431	49.485713	36.4487	65.528083	65.277055	64.754167	62.38577	61.392995	56.306081	52.521968	49.374625	40.541871	66.185648	64.418854	63.286029	59.143738	54.872109	52.355734	44.589512	67.059127	67.023629	67.237435	68.491974	66.185009	66.036886	64.101344	58.397122	3.601656	3.596973	29.250205	28.019957	14.675818	64.256668	60.415998	50.522166	40.677666	65.200603	57.229332	68.498665	84.796499	83.151941	60.953752	-15.203501	5,837,158,500	0.121127	29	22.797298	62.2108	4.577735	71.366271	53.05533	2.962524	62.641178	68.566225	56.71613	68.498665	52.333332	60.415998	66.516001	65.773336	65.25867	67.030668	67.773333	64.683646	62.323508	60.415998	58.508489	55.792713	52.333332	68.498665	0	-0.023727	95,479,500	0
TSLA	2020-06-24T00:00:00	64.056664	66.725334	63.542667	66.274002	164,394,000	65.565	62.679533	61.074667	56.16896	48.989076	49.692567	36.69172	65.233799	65.055165	64.646859	62.537669	61.597892	56.610025	52.825513	49.665358	40.775849	65.833587	64.594651	63.546765	59.466182	55.276878	52.644268	44.864218	66.160057	66.367833	66.746647	68.407881	66.714691	66.501596	64.679627	58.782304	3.279225	3.533424	27.940962	25.632392	20.585072	64.256668	60.415998	50.912499	40.677666	61.673809	57.746666	68.498665	58.686739	74.622204	27.166895	-41.313261	5,672,764,500	0.056759	28	22.834304	62.679533	4.23325	71.146033	54.213034	3.016476	62.775986	68.808938	56.743034	68.498665	53.445999	60.972332	66.839778	66.212888	65.640444	67.412221	68.039111	64.946236	62.748547	60.972332	59.196117	56.66727	53.445999	68.498665	1	-0.075482	0	164,394,000
TSLA	2020-06-25T00:00:00	65.732002	65.732002	62.476665	63.618	138,817,500	65.6526	63.2801	61.52912	56.510493	49.291876	49.829887	36.941867	65.333439	65.178227	64.813804	62.828063	61.915901	56.96775	53.165157	49.983509	41.024169	65.863951	64.885362	63.905022	59.841203	55.717482	52.961881	45.153176	65.476372	65.786346	66.276543	68.183711	67.179631	66.923366	65.222477	59.162495	3.122884	3.451316	26.239784	23.47025	21.610894	64.256668	60.415998	52.503333	40.677666	62.027633	60.566666	68.498665	65.120236	69.534491	18.688076	-34.879764	5,811,582,000	0.11607	29	22.866769	63.2801	3.715759	70.711618	55.848583	3.143571	63.057511	69.344654	56.770369	68.498665	53.613998	61.056332	64.774888	62.824443	61.592222	66.007109	67.957555	64.985884	62.812722	61.056332	59.299941	56.799317	53.613998	68.498665	0	-0.019356	138,817,500	0
TSLA	2020-06-26T00:00:00	63.982666	66.333336	63.658001	66.318665	132,823,500	65.815666	63.6959	61.881493	56.796533	49.581218	49.87834	37.179413	65.063285	64.960852	64.685937	62.933027	62.074883	57.242845	53.449829	50.26072	41.252612	65.560327	64.952273	64.093756	60.134229	56.104081	53.242134	45.422239	64.624844	64.967884	65.574331	67.732906	67.528126	67.273096	65.713229	59.529616	2.825257	3.326104	24.905879	23.401246	20.109601	65.211668	60.415998	52.503333	40.677666	51.295447	60.566666	68.498665	43.06607	55.624349	12.796604	-56.93393	5,678,758,500	0.037174	28	22.89652	63.6959	3.255779	70.207458	57.184342	3.028286	63.145621	69.202193	57.08905	68.498665	56.939999	62.719332	64.64689	63.561778	61.391553	66.817115	67.902227	65.77082	64.083254	62.719332	61.355409	59.413553	56.939999	68.498665	1	-0.07127	0	132,823,500
TSLA	2020-06-29T00:00:00	67.290001	67.333336	63.234669	64.60067	135,396,000	65.938667	64.066733	62.394747	57.137147	49.980151	50.06144	37.433907	65.508628	65.384334	65.086562	63.329115	62.476046	57.636851	53.814044	50.597934	41.51169	65.828388	65.294568	64.509795	60.545738	56.570102	53.586919	45.721847	64.974822	65.093068	65.495643	67.433866	67.867018	67.614082	66.188487	59.897697	2.823711	3.225625	24.065964	23.50376	18.041745	65.211668	60.415998	52.503333	40.677666	58.188279	60.566666	68.498665	84.762178	64.316161	25.593129	-15.237822	5,814,154,500	0.01357	29	22.929241	64.066733	3.219652	70.506038	57.627429	3.175762	63.540324	69.891848	57.1888	68.498665	57.229332	62.863998	64.658001	62.982666	61.982666	65.658001	67.333336	65.839102	64.19378	62.863998	61.534217	59.640969	57.229332	68.498665	0	-0.015301	135,396,000	0
TSLA	2020-06-30T00:00:00	71.987335	72.512665	66.915337	67.099998	253,777,500	66.589867	64.727567	63.090587	57.581747	50.454098	50.282007	37.71211	66.804369	66.584879	66.148219	64.116226	63.207683	58.199615	54.292288	51.021486	41.814931	66.928146	66.048911	65.247686	61.128098	57.149238	54.021095	46.065662	67.374206	66.85567	66.644941	67.640405	68.326862	68.026865	66.699424	60.284383	3.165036	3.213507	24.849152	32.571628	15.671703	67.494665	62.422998	52.503333	40.677666	56.752822	60.566666	72.512665	95.602464	74.476904	76.771605	-4.397536	6,067,932,000	0.100055	30	22.996922	64.727567	3.425221	71.578009	57.877124	3.16219	64.344801	70.669182	58.020421	72.512665	57.229332	64.870998	65.952669	64.572001	61.854001	68.670668	70.051336	68.905798	66.674432	64.870998	63.067565	60.499965	57.229332	72.512665	0	0.032629	253,777,500	0
TSLA	2020-07-01T00:00:00	74.641998	75.688667	72.033333	72.199997	199,903,500	67.442133	65.516467	63.888987	58.15896	51.053707	50.529713	38.004383	68.371895	68.04981	67.454955	65.073115	64.087246	58.844414	54.827807	51.489219	42.141568	68.39217	66.993143	66.136256	61.797128	57.785762	54.503471	46.433124	71.16127	70.029492	68.919118	68.417112	68.953688	68.544649	67.267962	60.699299	3.608155	3.292437	26.238404	37.125717	14.331047	69.082666	64.011	52.360499	40.677666	68.672244	60.566666	75.688667	93.078502	91.147715	109.895112	-6.921498	6,267,835,500	0.145435	31	23.052985	65.516467	3.800124	73.116715	57.916219	3.173952	65.325487	71.673391	58.977583	75.688667	57.229332	66.459	70.471779	68.430893	64.874451	74.028221	76.069107	71.332264	68.637201	66.459	64.280798	61.17963	57.229332	75.688667	0	0.073446	199,903,500	0
TSLA	2020-07-02T00:00:00	80.577332	81.866669	79.040001	81.431999	258,751,500	68.8068	66.664067	64.963253	58.79436	51.745671	50.8213	38.325673	70.812982	70.327541	69.473782	66.482589	65.355714	59.696686	55.505426	52.065222	42.524014	70.780388	68.427511	67.419975	62.67628	58.5627	55.098474	46.856735	76.428935	74.612318	72.530527	70.011992	69.873381	69.25296	67.946756	61.163138	4.387684	3.511486	28.443835	44.500618	12.146775	72.171667	67.656334	52.372167	40.677666	80.748644	60.566666	81.866669	93.946775	94.209247	159.402894	-6.053225	6,526,587,000	0.171803	32	23.1337	66.664067	4.660008	75.984083	57.34405	3.331048	66.778043	73.440139	60.115948	81.866669	57.746666	69.806667	74.121333	72.553998	70.465998	76.209333	77.776667	76.174348	72.652828	69.806667	66.960507	62.908347	57.746666	81.866669	0	0.107977	0	258,751,500
TSLA	2020-07-06T00:00:00	91.438667	91.852669	84.402664	85.112663	308,548,500	71.278	68.2838	66.394133	59.682293	52.643769	51.219433	38.701703	74.938119	74.165928	72.852995	68.751323	67.362095	60.941469	56.451038	52.844894	43.010726	74.895273	70.786997	69.456546	63.956449	59.607252	55.902778	47.385223	84.122463	81.621657	78.390385	72.949201	71.322197	70.306298	68.834769	61.713466	5.814855	3.97216	31.367739	53.486583	9.669706	77.164667	72.733334	52.876332	40.677666	84.491889	62.476665	91.852669	98.590681	95.205319	209.246472	-1.409319	6,835,135,500	0.207038	33	23.247796	68.2838	6.942783	82.169366	54.398234	3.706238	69.126674	76.539151	61.714198	91.852669	60.566666	76.209667	80.494667	79.122665	77.667999	81.949333	83.321335	84.469172	79.901416	76.209667	72.517919	67.26187	60.566666	91.852669	0	0.136962	308,548,500	0
TSLA	2020-07-07T00:00:00	92.657333	95.300003	89.113998	93.667336	322,345,500	73.914933	69.750267	67.705493	60.568573	53.499076	51.63448	39.08279	78.481962	77.528002	75.899816	70.924597	69.307883	62.185229	57.403835	53.633259	43.504723	78.782424	73.108286	71.476792	65.249587	60.660241	56.72333	47.922094	91.539824	88.769187	84.952357	76.756429	73.19609	71.662268	69.913198	62.347217	6.963958	4.57052	34.292986	53.727602	8.629908	78.888334	76.120001	52.881	40.677666	86.316915	62.476665	95.300003	91.948809	94.828755	201.261624	-8.051191	7,157,481,000	0.159141	34	23.36871	69.750267	8.712789	87.175845	52.324689	3.907667	71.367689	79.183024	63.552355	95.300003	60.566666	77.933334	89.231333	86.609998	81.781329	94.060003	96.681338	87.102935	82.031868	77.933334	73.834801	67.9996	60.566666	95.300003	0	0.161059	0	322,345,500
TSLA	2020-07-08T00:00:00	91.05867	94.484001	87.422668	93.666664	244,669,500	76.342267	71.167634	68.997013	61.324747	54.333165	52.009067	39.457877	80.997304	79.988123	78.231948	72.754967	70.98102	63.31752	58.289488	54.374356	43.977896	81.899467	75.137657	73.27319	66.445277	61.648651	57.504007	48.439267	96.102453	93.793328	90.495109	80.81543	75.321577	73.219933	71.131894	63.04963	7.657363	5.187888	36.414514	47.454605	10.418847	78.888334	76.264668	54.434	41.650333	82.491714	62.476665	95.300003	87.078301	92.539264	162.219554	-12.921699	6,912,811,500	0.153858	33	23.458095	71.167634	9.751286	90.670206	51.665061	4.303144	73.243021	81.849308	64.636734	95.300003	60.566666	77.933334	92.357112	89.41422	86.171107	95.600225	98.543116	87.102935	82.031868	77.933334	73.834801	67.9996	60.566666	95.300003	1	0.080856	0	244,669,500
TSLA	2020-07-09T00:00:00	92.952003	93.903999	90.085335	93.132668	175,764,000	79.231801	72.3984	70.360534	62.158293	55.186489	52.405233	39.842227	83.388244	82.345192	80.496572	74.591061	72.671096	64.479657	59.20166	55.13827	44.465201	84.919419	77.212359	75.115882	67.685562	62.664936	58.314759	48.971547	97.79541	96.562941	94.575334	84.92057	77.628058	74.949598	72.482288	63.820628	8.2644	5.803191	38.384505	44.433293	9.755506	79.267336	76.264668	54.755999	42.237332	82.971794	62.476665	95.300003	92.846554	90.624555	154.004876	-7.153446	7,088,575,500	0.116702	34	23.523956	72.3984	10.864992	94.128383	50.668417	4.445381	75.120067	84.010829	66.229305	95.300003	60.566666	77.933334	90.988447	87.492892	83.927114	94.554225	98.049779	87.102935	82.031868	77.933334	73.834801	67.9996	60.566666	95.300003	0	0.111879	0	175,764,000
TSLA	2020-07-10T00:00:00	102.976669	103.26133	91.734001	93.066666	350,064,000	82.956268	74.304434	72.174587	63.15048	56.110622	52.862733	40.282707	87.305929	86.09637	83.955048	77.171571	75.002294	65.989344	60.353634	56.085565	45.047404	89.236668	80.124575	77.624815	69.286283	63.922573	59.316173	49.599751	100.291937	99.797286	98.991648	89.507397	80.286242	76.956368	74.0369	64.691902	9.445506	6.531654	40.822459	50.733896	8.082604	83.247999	80.245331	54.755999	43.971999	86.779126	62.476665	103.26133	99.302041	93.075632	177.371625	-0.697959	7,438,639,500	0.254245	35	23.673644	74.304434	12.666567	99.637567	48.9713	5.151476	77.773077	88.076029	67.470124	103.26133	60.566666	81.913998	92.313779	90.723559	88.495115	94.542224	96.132444	93.185389	86.951968	81.913998	76.876027	69.703324	60.566666	103.26133	0	0.137844	350,064,000	0
TSLA	2020-07-13T00:00:00	99.804001	119.666	98.073997	110.599998	584,781,000	86.538401	76.177034	73.804987	64.104053	56.962009	53.24916	40.705493	89.805543	88.588666	86.393349	79.229065	76.910117	67.315409	61.391801	56.951277	45.592246	92.299892	82.553106	79.750155	70.723676	65.072398	60.245703	50.192002	102.239833	101.892036	102.421964	93.8915	83.055031	79.095482	75.717271	65.639847	10.010143	7.227352	43.692564	57.221314	6.005285	93.290668	88.706333	54.755999	43.971999	82.217832	62.476665	119.666	65.269749	85.806115	184.008189	-34.730251	6,853,858,500	0.144439	34	23.91249	76.177034	13.544529	103.266091	49.087976	6.603953	79.87126	93.079165	66.663355	119.666	60.566666	90.116333	99.324	95.38667	87.796672	106.913999	110.851329	105.718557	97.090055	90.116333	83.142612	73.213923	60.566666	119.666	1	0.059355	0	584,781,000
TSLA	2020-07-14T00:00:00	101.120003	106	95.400002	103.73333	351,271,500	89.921401	77.930034	75.316667	65.19136	57.8408	53.660753	41.13024	92.068435	90.867091	88.658988	81.21915	78.772416	68.641079	62.43728	57.825905	46.144761	94.951093	84.928626	81.85131	72.175282	66.234451	61.193641	50.793142	103.805033	103.281968	104.692394	97.980999	85.85788	81.321805	77.495412	66.65978	10.443427	7.870567	45.692792	50.376282	8.304586	95.849667	90.116333	54.755999	45.168666	82.493373	62.476665	119.666	67.570881	77.38089	131.558882	-32.429119	7,205,130,000	0.103304	35	24.057718	77.930034	14.407542	106.745118	49.11495	7.275429	81.89495	96.445807	67.344092	119.666	62.476665	91.071333	105.848	92.029999	84.255997	113.622002	127.440002	106.169317	97.819674	91.071333	84.322991	74.715183	62.476665	119.666	0	0.09195	0	351,271,500
TSLA	2020-07-15T00:00:00	103.067329	103.333336	97.133331	102.866669	245,517,000	93.029401	79.809634	76.930907	66.237787	58.757822	54.09076	41.564867	94.268214	93.085316	90.875656	83.205348	80.641256	69.991128	63.506492	58.721775	46.711155	97.341261	87.322655	83.985976	73.660614	67.424623	62.171989	51.409431	104.742149	104.304063	105.912548	101.74791	88.66517	83.605633	79.351204	67.749174	10.819223	8.460298	47.550147	46.846365	7.722675	99.353001	90.116333	56.133999	46.546666	87.472781	62.476665	119.666	70.975933	67.938854	115.946455	-29.024067	7,450,647,000	0.162828	36	24.161457	79.809634	15.131136	110.071906	49.547362	7.486667	83.911367	98.884702	68.938032	119.666	62.476665	91.071333	100.840001	95.680003	90.240003	106.280001	111.44	106.169317	97.819674	91.071333	84.322991	74.715183	62.476665	119.666	0	0.119359	245,517,000	0
TSLA	2020-07-16T00:00:00	100.042664	102.113998	97.73333	98.477333	214,512,000	95.569467	81.5058	78.199147	67.21436	59.645387	54.535327	41.98479	95.423104	94.350289	92.285965	84.736013	82.133672	71.16962	64.46797	59.54001	47.241817	98.6164	89.24961	85.763803	74.986295	68.511066	63.081928	51.9913	104.024477	104.247501	106.040606	104.713758	91.338714	85.840191	81.216089	68.884491	10.74907	8.918052	49.274834	43.990467	7.251878	102.034332	90.116333	56.8095	46.694667	82.125288	63.234669	119.666	65.226167	67.924327	95.704282	-34.773833	7,236,135,000	0.168824	35	24.248406	81.5058	15.414425	112.334651	50.676949	7.635143	85.447681	100.717967	70.177394	119.666	62.476665	91.071333	101.177999	99.022662	94.977994	105.222666	107.378003	106.169317	97.819674	91.071333	84.322991	74.715183	62.476665	119.666	1	0.042197	214,512,000	0
TSLA	2020-07-17T00:00:00	100.056	102.500664	99.333336	100.896667	139,950,000	97.517334	83.162067	79.607147	68.17204	60.513689	55.002613	42.403507	96.349683	95.387691	93.481355	86.128739	83.512312	72.302419	65.404497	60.342307	47.767331	99.432133	91.016295	87.4451	76.274203	69.574503	63.983327	52.569123	102.719012	103.190002	105.476966	106.778233	93.858167	88.005266	83.061779	70.055501	10.572675	9.248977	50.894933	42.797933	6.979775	103.544334	90.116333	60.337998	49.129333	84.910582	63.234669	119.666	65.2498	67.150633	86.885757	-34.7502	7,376,085,000	0.159796	36	24.305036	83.162067	15.545005	114.252078	52.072056	7.670286	86.838949	102.179521	71.498378	119.666	62.476665	91.071333	99.963331	97.812663	95.582662	102.193331	104.343999	106.169317	97.819674	91.071333	84.322991	74.715183	62.476665	119.666	0	0.076012	0	139,950,000
TSLA	2020-07-20T00:00:00	109.533333	110	99.199997	101.267334	256,821,000	99.326801	85.3024	81.4944	69.322653	61.54608	55.578747	42.87013	98.986413	97.959626	95.95089	88.25643	85.513929	73.762455	66.565783	61.316387	48.381918	101.61686	93.527845	89.747114	77.896214	70.864494	65.063143	53.237081	104.135385	104.225693	106.174639	108.777557	96.461879	90.249936	84.968035	71.288871	11.070013	9.613184	52.722249	46.024035	6.134536	103.544334	90.116333	61.169498	49.129333	86.520354	66.915337	119.666	80.791393	70.422454	99.121405	-19.208607	7,632,906,000	0.211953	37	24.42171	85.3024	16.100012	117.502425	53.102376	8.148952	89.000319	105.298224	72.702414	119.666	62.476665	91.071333	100.63	98.759336	97.462672	101.926664	103.797328	106.169317	97.819674	91.071333	84.322991	74.715183	62.476665	119.666	0	0.104544	256,821,000	0
TSLA	2020-07-21T00:00:00	104.557335	111.666664	103.866669	109.328667	241,608,000	100.516801	87.215867	83.034294	70.32124	62.536205	56.171653	43.31524	100.100597	99.159209	97.274958	89.73833	86.978807	74.970097	67.56556	62.172643	48.940877	102.567867	95.361648	91.521186	79.277966	71.996369	66.033016	53.850884	105.518863	105.270986	106.595006	110.183716	98.926767	92.440876	86.860056	72.552013	10.936566	9.877861	54.481465	43.901604	5.606476	104.875668	90.116333	61.278332	49.129333	78.022512	72.033333	119.666	68.280875	71.440689	87.401428	-31.719125	7,391,298,000	0.17501	36	24.524782	87.215867	15.995025	119.205916	55.225817	8.306286	90.48194	107.094511	73.869368	119.666	62.476665	91.071333	106.244443	102.488887	95.44444	113.28889	117.044446	106.169317	97.819674	91.071333	84.322991	74.715183	62.476665	119.666	1	0.028416	0	241,608,000
TSLA	2020-07-22T00:00:00	106.155334	108.428001	104.133331	106.599998	212,416,500	102.026467	89.184367	84.661494	71.362627	63.524933	56.78788	43.768873	101.311545	100.431232	98.64117	91.230785	88.453924	76.193048	68.581081	63.043587	49.510175	103.593055	97.165407	93.299728	80.683225	73.144241	67.022792	54.476159	106.922894	106.345522	107.067436	111.152762	101.293859	94.578674	88.742265	73.841072	10.834857	10.06926	56.115023	41.769627	5.334211	105.700001	91.071333	61.278332	49.129333	77.615503	79.040001	119.666	66.743794	71.938687	73.612364	-33.256206	7,603,714,500	0.170984	37	24.616986	89.184367	15.769345	120.723056	57.645678	8.348667	91.974644	108.671978	75.27731	119.666	62.476665	91.071333	106.696889	101.727114	98.896894	109.52711	114.496885	106.169317	97.819674	91.071333	84.322991	74.715183	62.476665	119.666	0	0.063185	0	212,416,500
TSLA	2020-07-23T00:00:00	100.87133	112.599998	98.718002	111.93	364,927,500	102.8184	91.0251	86.051573	72.30084	64.411004	57.300847	44.19399	101.223502	100.51125	98.984272	92.107198	89.409109	77.160823	69.430824	63.792652	50.021232	103.38303	98.278451	94.546638	81.840429	74.127041	67.895732	55.044343	105.881877	105.6846	106.321003	111.378501	103.382977	96.562656	90.541885	75.125294	10.210179	10.097444	56.076193	35.729624	10.203784	107.533001	91.071333	61.278332	49.129333	67.98922	84.402664	119.666	46.701951	60.57554	54.175213	-53.298049	7,238,787,000	0.136945	36	24.764673	91.0251	14.800765	120.626629	61.423571	8.82419	92.821947	110.470328	75.173567	119.666	62.476665	91.071333	106.238889	104.049777	101.944219	108.344447	110.533559	106.169317	97.819674	91.071333	84.322991	74.715183	62.476665	119.666	1	-0.007404	0	364,927,500
TSLA	2020-07-24T00:00:00	94.466667	97.666664	91.102669	94.400665	290,949,000	101.9674	92.461834	87.153014	73.13556	65.185716	57.748507	44.586307	99.872135	99.412235	98.289255	92.321695	89.798152	77.839484	70.089662	64.400058	50.463475	101.864533	98.606219	95.193953	82.709677	74.917979	68.631689	55.544568	101.608153	102.676859	103.939434	110.51107	105.016815	98.282609	92.183262	76.373295	9.093491	9.896653	54.297554	32.200938	16.895122	101.851334	91.071333	61.407665	49.862332	52.914378	87.422668	119.666	21.846374	45.097373	8.612916	-78.153626	6,947,838,000	0.108111	35	24.872136	92.461834	13.558857	119.579548	65.344119	8.716571	92.978587	110.411729	75.545446	119.666	63.234669	91.450335	104.06311	95.526222	90.181114	109.408218	117.945107	106.348206	98.109232	91.450335	84.791437	75.310974	63.234669	119.666	1	-0.06772	290,949,000	0
TSLA	2020-07-27T00:00:00	102.639999	103.195999	94.199997	95.666664	240,730,500	102.250999	94.3947	88.589547	74.117253	66.066391	58.27524	45.017997	100.425708	99.999101	98.958601	93.259723	90.785987	78.812053	70.94625	65.157284	50.982644	101.986824	99.575568	96.38526	83.866714	75.903618	69.520629	56.122217	99.199654	100.471994	102.316948	109.411837	106.479657	99.903289	93.765004	77.616579	8.766967	9.670716	53.182923	34.811464	15.387945	101.851334	91.071333	62.112665	50.848	58.473675	87.422668	119.666	47.19528	38.581202	23.890514	-52.80472	7,188,568,500	0.163722	36	24.971214	94.3947	11.944658	118.284016	70.505385	8.917285	93.898722	111.733292	76.064152	119.666	63.234669	91.450335	94.412	91.157336	87.848005	97.721331	100.975995	106.348206	98.109232	91.450335	84.791437	75.310974	63.234669	119.666	0	-0.018952	240,730,500	0
TSLA	2020-07-28T00:00:00	98.432671	104.313332	98.29467	100.26667	237,130,500	101.982266	95.951834	89.875334	75.020347	66.869493	58.77654	45.42858	100.0271	99.714296	98.877688	93.729991	91.374193	79.581489	71.669577	65.816203	51.454784	101.292582	99.960137	97.142423	84.82026	76.755362	70.315826	56.653706	97.661712	98.738324	100.735023	107.924203	107.641178	101.353309	95.239614	78.835388	8.075607	9.351694	52.249581	33.830264	14.458625	101.851334	91.071333	62.124332	51.993999	55.993889	90.085335	119.666	28.218891	32.420182	18.180402	-71.781109	6,951,438,000	0.09539	35	25.063291	95.951834	10.115047	116.181928	75.72174	8.842808	94.330526	112.016143	76.64491	119.666	66.915337	93.290668	100.011998	96.827998	91.015996	105.824	109.008001	107.216844	99.515247	93.290668	87.06609	78.203979	66.915337	119.666	1	-0.07716	0	237,130,500
TSLA	2020-07-29T00:00:00	99.940666	102.320663	99.133331	100.066666	141,403,500	101.6696	97.3495	91.201547	75.93432	67.623413	59.30696	45.845653	100.009814	99.755454	99.041223	94.294598	92.033152	80.379888	72.413553	66.491935	51.93723	100.921382	100.340026	97.916679	85.797527	77.625656	71.130957	57.196115	97.894342	98.156586	99.584952	106.39639	108.55806	102.665268	96.62743	80.033443	7.56221	8.993797	51.382907	32.466226	13.875653	101.851334	91.071333	62.474332	52.026999	55.716481	91.102669	119.666	30.94176	35.451977	12.773558	-69.05824	7,092,841,500	0.046117	36	25.119213	97.3495	8.418381	114.186261	80.512739	8.84776	94.864826	112.560346	77.169305	119.666	72.033333	95.849667	100.346891	96.38045	94.328229	102.399111	106.365552	108.424691	101.470321	95.849667	90.229012	82.226724	72.033333	119.666	0	-0.026543	0	141,403,500
TSLA	2020-07-30T00:00:00	99.166	100.882668	98.066666	99.199997	114,315,000	101.581934	98.5757	92.60592	76.840294	68.314613	59.893287	46.25583	99.841051	99.64828	99.06042	94.737453	92.581833	81.116599	73.117565	67.138946	52.407168	100.466182	100.513026	98.52933	86.708573	78.455724	71.920245	57.726666	98.417426	98.094367	98.642914	104.915991	109.252155	103.827782	97.924576	81.205445	7.012	8.597438	50.327312	31.476313	14.60752	101.851334	91.071333	62.336333	52.819666	46.32723	91.102669	119.666	28.229661	29.130104	3.382114	-71.770339	6,978,526,500	0.026003	35	25.163894	98.5757	6.505509	111.586717	85.564683	8.225523	95.274461	111.725507	78.823416	119.666	79.040001	99.353001	100.464887	98.609111	97.277555	101.796443	103.652219	110.078264	104.146869	99.353001	94.559133	87.733965	79.040001	119.666	1	-0.083132	0	114,315,000
TSLA	2020-07-31T00:00:00	95.384003	101.136665	94.732002	101	183,123,000	101.114734	99.316034	93.792	77.66056	68.937662	60.416907	46.646787	98.949641	98.872957	98.494817	94.79623	92.797385	81.676105	73.703523	67.698254	52.834799	99.339286	100.209054	98.743028	87.435778	79.168077	72.623031	58.215503	97.6235	97.602898	97.460998	103.266384	109.636096	104.801743	99.092813	82.337001	6.199317	8.117814	48.58788	29.288968	17.210589	101.851334	91.071333	62.336333	53.600332	45.789407	91.102669	112.599998	19.915655	26.362358	-9.818516	-80.084345	6,795,403,500	-0.005903	34	25.231705	99.316034	5.023078	109.36219	89.269878	7.140713	95.284894	109.566319	81.003468	119.666	84.402664	102.034332	99.371778	97.860888	96.555776	100.67689	102.18778	111.343853	106.195406	102.034332	97.873259	91.949018	84.402664	119.666	1	-0.1311	0	183,123,000
TSLA	2020-08-03T00:00:00	99	100.653999	96.292	96.613335	132,139,500	100.061401	99.694101	95.192694	78.537094	69.595253	60.984087	47.055203	98.959713	98.896056	98.572538	95.178391	93.274509	82.355473	74.36922	68.318091	53.294154	98.954789	100.178956	99.143644	88.272618	79.959191	73.387053	58.736431	97.359656	97.409682	97.037633	101.785592	109.863489	105.675562	100.177652	83.443494	5.780408	7.650333	46.972692	27.590005	16.212256	101.851334	91.450335	62.336333	56.709	48.065219	91.102669	112.599998	36.736336	28.293884	-5.49606	-63.263664	6,927,543,000	-0.054148	35	25.283073	99.694101	4.671207	109.036514	90.351687	6.759998	95.638713	109.15871	82.118717	119.666	87.422668	103.544334	97.084223	93.031782	90.67956	99.436445	103.488887	112.056574	107.349048	103.544334	99.739621	94.322741	87.422668	119.666	0	-0.071457	132,139,500	0
TSLA	2020-08-04T00:00:00	99.133331	101.827332	97.466667	99.667336	126,225,000	99.519	100.0179	96.466427	79.430587	70.246907	61.60172	47.463547	98.994437	98.939197	98.658814	95.537931	93.725188	83.013428	75.020907	68.928293	53.750265	98.786049	100.125549	99.446769	89.080314	80.736509	74.142483	59.254621	97.581311	97.64064	97.206845	100.543204	109.941886	106.472431	101.192868	84.525739	5.396965	7.199659	45.635599	27.556445	15.415431	101.851334	91.450335	62.813833	56.709	46.286765	91.102669	112.599998	37.356558	31.336183	-3.617598	-62.643442	7,053,768,000	-0.072152	36	25.332164	100.0179	4.37267	108.763241	91.27256	6.628617	95.971534	109.228768	82.7143	119.666	87.422668	103.544334	98.648666	96.643333	94.286667	101.005333	103.010666	112.056574	107.349048	103.544334	99.739621	94.322741	87.422668	119.666	0	-0.020106	0	126,225,000
TSLA	2020-08-05T00:00:00	99.001335	99.989334	97.887337	99.532669	74,217,000	98.8036	100.415034	97.546987	80.318787	70.903493	62.22732	47.872903	98.995816	98.950495	98.711509	95.852786	94.131045	83.640405	75.651971	69.523799	54.200524	98.691928	100.028734	99.641762	89.847794	81.493204	74.88307	59.767435	98.26482	98.120726	97.562771	99.49918	109.849658	107.195363	102.143512	85.583804	5.024514	6.76463	44.394013	26.870854	15.031903	97.708	93.290668	62.813833	56.709	48.960335	91.102669	112.599998	36.742547	36.945147	-8.741313	-63.257453	6,979,551,000	-0.07539	35	25.360946	100.415034	3.844997	108.105027	92.72504	6.39776	96.260087	109.055606	83.464567	119.666	90.085335	104.875668	99.475777	97.124222	95.115112	101.484886	103.836441	112.684963	108.366186	104.875668	101.385149	96.415597	90.085335	119.666	1	-0.076099	0	74,217,000
TSLA	2020-08-06T00:00:00	99.305336	101.153999	98.484001	99.388664	89,884,500	98.647001	100.7327	98.533521	81.211254	71.617147	62.92366	48.28493	99.05772	99.015011	98.802867	96.166654	94.529067	84.254716	76.274428	70.113533	54.649329	98.783152	99.923048	99.77702	90.592365	82.240621	75.617288	60.2792	98.984465	98.646493	97.986752	98.755681	109.61992	107.839435	103.041071	86.618701	4.699698	6.351644	43.416462	27.422137	14.537154	99.256664	95.849667	64.958832	58.716	49.25486	91.102669	112.599998	38.15668	37.418595	-7.60434	-61.84332	7,069,435,500	-0.103524	36	25.395918	100.7327	3.436739	107.606179	93.859222	6.362236	96.55011	109.274582	83.825638	119.666	91.102669	105.384335	98.959335	97.929337	96.857338	100.031334	101.061333	112.925054	108.754808	105.384335	102.013861	97.215222	91.102669	119.666	0	-0.023593	0	89,884,500
TSLA	2020-08-07T00:00:00	96.847336	99.98333	94.334	99.96933	133,446,000	98.885068	100.426234	99.184321	82.073787	72.25768	63.605334	48.683973	98.615643	98.620889	98.502016	96.228534	94.707396	84.748544	76.81582	70.642915	55.069209	98.455941	99.553013	99.647314	91.205545	82.904573	76.289044	60.762408	98.67397	98.557705	97.975977	98.121291	109.189994	108.371171	103.861607	87.620134	4.195576	5.92043	41.425154	25.509047	18.647879	99.323666	99.353001	66.546833	60.304001	35.368381	91.102669	112.599998	26.722701	33.873976	-24.090021	-73.277299	6,935,989,500	-0.188067	35	25.446053	100.426234	3.498831	107.423896	93.428571	5.994331	96.578418	108.567079	84.589756	119.666	91.102669	105.384335	99.647779	98.141558	96.977781	100.811556	102.317777	112.925054	108.754808	105.384335	102.013861	97.215222	91.102669	119.666	1	-0.078583	0	133,446,000
TSLA	2020-08-10T00:00:00	94.571335	97.166664	92.389336	96.533333	112,834,500	98.078201	100.1646	99.309627	82.85188	72.891405	64.310234	49.071937	97.806782	97.884606	97.897296	96.07788	94.69693	85.133752	77.283071	71.116745	55.462265	97.671626	98.995404	99.292468	91.695644	83.491775	76.902232	61.218999	97.143361	97.45207	97.334661	97.420792	108.529648	108.756498	104.579157	88.582049	3.571234	5.450591	39.119471	23.98517	19.965608	97.355	102.034332	69.914001	63.393002	37.717494	91.102669	112.599998	16.135335	27.004905	-40.042257	-83.864665	6,823,155,000	-0.0875	34	25.48704	100.1646	3.73545	107.635501	92.6937	5.778426	96.387267	107.944119	84.830415	112.599998	91.102669	101.851334	97.054888	94.126447	91.405558	99.775777	102.704219	107.526629	104.388019	101.851334	99.314649	95.703097	91.102669	112.599998	1	-0.125206	0	112,834,500
TSLA	2020-08-11T00:00:00	91.625999	94.666664	91	93.066666	129,387,000	97.397534	99.6899	99.268374	83.486934	73.468507	64.9414	49.430173	96.570625	96.746678	96.932481	95.673163	94.460704	85.38835	77.660516	71.522869	55.822103	96.498498	98.182204	98.70142	92.039728	83.984791	77.443138	61.642423	94.429259	95.229392	95.863318	96.478907	107.611356	108.959079	105.173003	89.494889	2.806424	4.921757	36.660157	22.856577	20.809065	96.413666	103.544334	74.949	68.694334	32.702616	91	112.599998	2.898146	15.25206	-58.229164	-97.101854	6,693,768,000	-0.12348	33	25.531978	99.6899	4.183969	108.057838	91.321963	5.733568	95.933813	107.40095	84.466676	112.599998	91	101.799999	94.709112	92.251559	89.931783	97.028887	99.48644	107.502399	104.348799	101.799999	99.251199	95.6224	91	112.599998	1	-0.164443	0	129,387,000
TSLA	2020-08-12T00:00:00	103.650665	105.666664	95.666664	98	327,441,000	97.768534	99.719067	99.772054	84.384534	74.140516	65.692887	49.83905	97.986633	98.001948	97.966048	96.398391	95.167624	86.104519	78.344468	72.159063	56.298009	97.635431	98.55942	99.038519	92.830462	84.779058	78.209658	62.18193	95.476869	95.823086	96.256834	96.282978	106.831329	109.211117	105.782084	90.409967	3.134464	4.564299	36.134589	31.873738	17.427414	98.333332	103.544334	77.504168	70.418001	52.851225	91	105.666664	86.254551	35.09601	15.530205	-13.745449	7,021,209,000	-0.128506	34	25.666073	99.719067	4.2107	108.140467	91.297667	5.744902	96.668751	108.158555	85.178947	112.599998	91	101.799999	92.430888	90.195112	88.764224	93.861776	96.097552	107.502399	104.348799	101.799999	99.251199	95.6224	91	112.599998	0	-0.097168	327,441,000	0
TSLA	2020-08-13T00:00:00	108.066666	110.078667	104.484001	107.400002	306,379,500	98.658601	100.120267	100.37664	85.368587	74.897742	66.484027	50.270147	100.00264	99.831897	99.519989	97.459143	96.159858	86.96578	79.126631	72.870104	56.81312	99.507818	99.354429	99.676567	93.759173	85.671851	79.048743	62.761309	100.142841	99.282842	98.678977	97.032559	106.308437	109.568693	106.449277	91.343072	3.708029	4.393045	36.153322	34.60079	16.134679	100.539333	104.875668	77.576501	70.418001	64.545251	91	110.078667	89.454184	59.535627	69.5065	-10.545816	7,327,588,500	-0.106156	35	25.798208	100.120267	4.606794	109.333854	90.90668	5.506283	97.754267	108.766833	86.7417	112.599998	91	101.799999	101.661331	97.655998	91.661331	107.655998	111.661331	107.502399	104.348799	101.799999	99.251199	95.6224	91	112.599998	0	-0.039162	306,379,500	0
TSLA	2020-08-14T00:00:00	110.047333	111.253334	108.442665	110.999336	188,664,000	100.124934	100.619834	100.659467	86.417027	75.653476	67.247834	50.714977	102.011578	101.689249	101.13958	98.603524	97.228125	87.870939	79.940333	73.606287	57.342814	101.578497	100.299864	100.420466	94.726967	86.59684	79.911383	63.356107	106.466245	104.367024	102.4043	98.628183	106.066234	110.041136	107.184775	92.297219	4.273148	4.369065	36.297779	34.686925	15.520047	101.126667	105.333	77.766002	70.418001	59.131782	91	111.253334	94.045419	89.918051	93.521944	-5.954581	7,516,252,500	-0.078488	36	25.881318	100.619834	5.113345	110.846523	90.393145	5.091331	98.925035	109.107697	88.742373	112.599998	91	101.799999	107.543111	105.007556	101.948446	110.602221	113.137777	107.502399	104.348799	101.799999	99.251199	95.6224	91	112.599998	0	0.010629	0	188,664,000
TSLA	2020-08-17T00:00:00	122.375999	123.057335	111.522003	111.800003	303,634,500	102.462534	101.261967	101.562347	87.683667	76.590151	68.112094	51.221853	106.084463	105.450476	104.406722	100.764658	99.162577	89.224078	81.057061	74.572024	57.98991	105.624145	102.37188	102.090968	96.137123	87.826381	81.00303	64.069152	115.118887	111.942709	108.322122	101.71321	106.425379	110.815129	108.101958	93.318374	5.650692	4.625391	37.45796	42.726845	13.293554	107.028667	107.028667	81.746665	74.398664	74.592916	91	123.057335	97.874635	93.791413	184.920076	-2.125365	7,819,887,000	-0.06917	37	26.034274	101.261967	6.814895	114.891757	87.632177	5.590712	101.15846	112.339885	89.977035	123.057335	91	107.028667	109.914444	108.575554	107.103775	111.386223	112.725113	115.491804	110.811433	107.028667	103.245902	97.86027	91	123.057335	0	0.053147	303,634,500	0
TSLA	2020-08-18T00:00:00	125.806	128.259995	123.007332	126.599335	247,117,500	105.1298	102.3244	102.549787	88.933227	77.644169	69.018047	51.74591	110.02877	109.15148	107.698918	103.041144	101.212071	90.658663	82.234665	75.586558	58.664697	109.868412	104.709407	103.955865	97.632116	89.121535	82.145483	64.811283	123.370675	120.195817	115.462472	105.96078	107.375967	111.886084	109.207546	94.412289	6.939187	5.08815	38.871997	45.711072	12.42536	109.629997	109.629997	90.998501	82.601	75.55796	91	128.259995	93.413862	95.111305	238.748423	-6.586138	8,067,004,500	-0.014722	38	26.16282	102.3244	8.740071	119.804542	84.844259	5.733284	103.505845	114.972413	92.039277	128.259995	91	109.629997	118.985113	114.91289	107.449781	126.448222	130.520444	119.466636	114.026677	109.629997	105.233318	98.973639	91	128.259995	0	0.089234	0	247,117,500
TSLA	2020-08-19T00:00:00	125.235336	127.400002	122.74733	124.333336	183,079,500	107.753201	103.2784	103.436507	90.183707	78.63736	69.927494	52.26765	113.070083	112.075818	110.396829	105.058798	103.060015	92.014611	83.366262	76.569702	59.327092	113.523964	106.8914	105.700907	99.055728	90.373934	83.258697	65.542521	129.099645	126.482005	122.166739	110.625191	108.764941	113.173455	110.462943	95.568289	7.82409	5.635338	40.125304	43.302795	12.065148	109.629997	109.629997	92.983	82.601	75.86381	91	128.259995	91.88229	94.390262	215.953467	-8.11771	7,883,925,000	-0.008435	37	26.257298	103.2784	10.113619	123.505639	83.051162	5.864475	105.57532	117.30427	93.846371	128.259995	91	109.629997	125.691109	123.122223	120.438446	128.374886	130.943771	119.466636	114.026677	109.629997	105.233318	98.973639	91	128.259995	1	0.019642	183,079,500	0
TSLA	2020-08-20T00:00:00	133.455338	134.799332	123.804001	124.045334	309,177,000	111.168201	104.907601	104.773014	91.48608	79.733911	70.927294	52.829103	117.147134	115.963003	113.944292	107.640301	105.398117	93.639738	84.684395	77.696151	60.064686	118.19708	109.765394	108.010048	100.752655	91.816512	84.516674	66.350359	133.877341	131.840872	128.702841	115.915504	110.689368	114.747549	111.924131	96.810503	9.083953	6.325061	41.725313	46.139436	10.638676	112.899666	112.899666	94.734667	82.601	84.714241	91	134.799332	96.931473	94.075875	235.363269	-3.068527	8,193,102,000	0.116805	38	26.429656	104.907601	12.129104	129.165809	80.649392	6.19238	108.23056	120.615319	95.845801	134.799332	91	112.899666	125.127556	122.85511	120.474884	127.507782	129.780228	124.462689	118.067987	112.899666	107.731345	100.373057	91	134.799332	0	0.060043	309,177,000	0
TSLA	2020-08-21T00:00:00	136.665329	139.699326	135.003326	136.317337	322,344,000	115.15	107.017534	106.237387	92.922267	80.860489	71.944613	53.40669	121.050773	119.727062	117.439836	110.27894	107.803287	95.327016	86.052315	78.863857	60.826882	122.832921	112.78994	110.463303	102.52439	93.314707	85.818417	67.18455	137.679184	136.399113	134.533596	121.580444	113.043763	116.567365	113.585248	98.139553	10.223572	7.104763	43.454235	48.319836	9.921314	115.349663	115.349663	96.075333	83.099667	84.600219	91	139.699326	93.769941	94.194568	230.146508	-6.230059	8,515,446,000	0.089871	39	26.614137	107.017534	13.775822	134.569177	79.46589	6.26195	110.938633	123.462534	98.414733	139.699326	91	115.349663	130.686223	126.573115	119.690893	137.568446	141.681554	128.206285	121.096183	115.349663	109.603142	101.421656	91	139.699326	0	0.094286	322,344,000	0
TSLA	2020-08-24T00:00:00	134.279999	141.933334	128.501328	141.751999	300,954,000	119.120866	108.599534	107.227254	94.360827	81.95752	72.966373	53.96923	123.696618	122.373051	120.03063	112.460854	109.839957	96.854584	87.321464	79.961206	61.557759	126.311103	115.386365	112.620427	104.146262	94.720484	87.052781	67.989259	139.50259	138.827992	138.623227	126.932575	115.601408	118.483995	115.373374	99.534142	10.809645	7.845739	43.697677	41.791506	15.120953	118.799999	116.466667	96.830334	85.203333	81.003748	91	141.933334	84.973818	91.891744	179.271291	-15.026182	8,214,492,000	0.024669	38	26.782098	108.599534	15.008273	138.616079	78.582988	6.909903	113.16162	126.981427	99.341814	141.933334	91	116.466667	137.12266	134.545995	132.426661	139.241994	141.818659	129.913067	122.476801	116.466667	110.456534	101.899734	91	141.933334	1	0.023092	0	300,954,000
TSLA	2020-08-25T00:00:00	134.889328	135.196671	131.199997	131.659332	159,883,500	123.447199	110.422367	108.440533	95.737413	83.027671	74.012287	54.53183	125.93516	124.648738	122.316584	114.499807	111.766832	98.346142	88.57325	81.048892	62.287426	129.178096	117.890155	114.748279	105.735615	96.113426	88.278979	68.794435	139.693765	139.443451	140.85634	131.793059	118.272046	120.438443	117.248307	100.985637	11.19424	8.515439	43.92373	40.057299	14.493484	123.208668	116.466667	96.830334	85.203333	81.393316	91	141.933334	86.170145	88.304635	146.021051	-13.829855	8,374,375,500	0.118207	39	26.87162	110.422367	15.896128	142.214622	78.630112	7.045237	115.230926	129.321401	101.140451	141.933334	91	116.466667	134.904887	127.876439	121.47288	141.308446	148.336894	129.913067	122.476801	116.466667	110.456534	101.899734	91	141.933334	0	0.062105	159,883,500	0
TSLA	2020-08-26T00:00:00	143.544662	144.399994	136.908661	137.333328	213,591,000	127.436599	112.602567	109.936107	97.2988	84.220453	75.127727	55.137173	129.457061	128.08436	125.582442	117.140248	114.21128	100.118633	90.019866	82.286432	63.095956	132.83218	121.04466	117.448596	107.610409	97.705978	89.655857	69.680134	141.177185	141.091386	143.042853	136.644547	121.193895	122.525913	119.253624	102.517017	12.058445	9.22404	44.736007	45.508451	13.100351	126.421329	117.699997	97.496	85.276333	83.76533	91	144.399994	98.398256	89.847406	162.164018	-1.601744	8,587,966,500	0.175323	40	27.000547	112.602567	17.310182	147.22293	77.982203	7.533857	117.927472	132.995185	102.859759	144.399994	91	117.699997	133.761998	132.327326	129.765325	136.324	137.758672	131.797595	124.001196	117.699997	111.398798	102.427599	91	144.399994	0	0.095151	213,591,000	0
TSLA	2020-08-27T00:00:00	149.25	153.039993	142.833328	145.363998	355,395,000	131.554932	115.106767	111.871253	98.961413	85.490978	76.276067	55.768393	133.415649	131.932658	129.223605	120.059316	116.906566	102.045354	91.578554	83.612443	63.95321	136.798253	124.534891	120.472742	109.647711	99.417282	91.123625	70.61658	145.012783	144.426859	146.091274	141.526509	124.431279	124.778092	121.403572	104.137075	13.053237	9.98988	45.931774	49.422013	11.790533	132.280998	122.019997	98.385667	85.276333	88.106969	91	153.039993	93.891048	92.819816	163.655349	-6.108952	8,943,361,500	0.193007	41	27.224911	115.106767	18.820871	152.748508	77.465025	7.85938	120.91057	136.629331	105.191809	153.039993	91	122.019997	141.617772	138.835551	134.126439	146.326884	149.109105	138.398555	129.340716	122.019997	114.699277	104.276559	91	153.039993	0	0.12293	355,395,000	0
TSLA	2020-08-28T00:00:00	147.559998	154.565994	145.768005	153.007996	301,218,000	135.306199	117.715566	113.994987	100.574	86.755369	77.388033	56.38955	136.244518	134.773993	132.044588	122.559378	119.264523	103.830242	93.05175	84.878731	64.785118	139.708265	127.625675	123.21803	111.553538	101.050678	92.535188	71.52993	148.909177	147.652829	148.866022	145.921307	127.814201	127.109443	123.631679	105.823055	13.549063	10.701716	47.112641	46.697671	10.789152	138.656662	122.782997	99.302167	85.276333	88.864333	91	154.565994	88.978389	93.755898	140.280051	-11.021611	8,642,143,500	0.180158	40	27.411803	117.715566	19.54534	156.806247	78.624885	8.14657	123.448611	139.741752	107.15547	154.565994	91	122.782997	148.374441	143.708888	138.167775	153.915553	158.581106	139.56442	130.283784	122.782997	115.28221	104.603123	91	154.565994	1	0.046066	0	301,218,000
TSLA	2020-08-31T00:00:00	166.106674	166.713333	146.703339	148.203339	355,123,200	139.679266	121.0709	116.533654	102.5616	88.256053	78.683207	57.104713	142.216949	140.470844	137.284909	126.518223	122.867765	106.272455	94.974248	86.487206	65.793293	145.308351	132.234352	127.226621	114.123447	103.13887	94.291993	72.621642	156.80043	154.439211	154.064495	151.102174	131.754069	129.800333	126.092527	107.632383	15.262632	11.613899	48.69206	49.109997	8.931237	144.730331	128.856667	96.461333	85.276333	94.454043	95.666664	166.713333	99.146112	94.005183	153.722336	-0.853888	8,997,266,700	0.237755	41	27.665295	121.0709	21.79407	164.659039	77.482761	9.313951	127.511284	146.139186	108.883381	166.713333	91	128.856667	149.297999	144.030004	140.50001	152.827993	158.095988	148.844987	137.79084	128.856667	119.922493	107.202653	91	166.713333	0	0.080117	355,123,200	0
TSLA	2020-09-01T00:00:00	158.350006	167.496674	156.83667	167.380005	269,523,300	142.933667	124.031734	118.930347	104.40284	89.657014	79.884707	57.780013	145.443561	143.721601	140.525693	129.412022	125.597168	108.314712	96.642031	87.910231	66.714255	148.703031	135.784743	130.443264	116.311228	104.983448	95.869553	73.629058	162.25799	159.998786	158.633764	155.894137	135.860229	132.618155	128.649672	109.511705	15.812473	12.453614	50.18582	45.355134	8.128212	145.650337	129.248337	96.461333	85.276333	84.400081	104.484001	167.496674	85.4844	91.202967	131.73919	-14.5156	8,727,743,400	0.19562	40	27.846322	124.031734	22.662039	169.355811	78.707656	9.072475	130.448305	148.593256	112.303354	167.496674	91	129.248337	159.841115	152.968898	139.831121	172.978892	179.85111	149.443459	138.274944	129.248337	120.221729	107.370288	91	167.496674	1	0.00883	0	269,523,300
TSLA	2020-09-02T00:00:00	149.123337	159.679993	135.039993	159.66333	288,528,300	145.322467	126.537834	120.897654	106.0496	90.922098	80.941973	58.40824	146.179516	144.703735	141.848408	131.20396	127.406873	109.91505	98.023118	89.122372	67.534246	149.828426	138.17442	132.765802	118.064972	106.548351	97.240615	74.537947	162.006264	161.020606	160.460241	159.248922	139.754468	135.350781	131.165546	111.4081	15.327031	13.028297	48.299872	37.060513	22.81952	147.999001	129.248337	96.461333	85.299667	74.347095	108.442665	167.496674	68.887232	84.505915	73.658882	-31.112768	8,439,215,100	0.194584	39	28.025897	126.537834	22.519289	171.576411	81.499256	10.373332	132.226879	152.973544	111.480214	167.496674	91	129.248337	160.89445	154.292226	150.234446	164.95223	171.554454	149.443459	138.274944	129.248337	120.221729	107.370288	91	167.496674	1	-0.052164	0	288,528,300
TSLA	2020-09-03T00:00:00	135.666672	143.933334	134	135.743332	262,788,300	145.5436	128.355901	122.357681	107.481801	92.012756	81.82538	58.96991	144.076947	143.060632	140.897371	131.609661	128.042243	110.924917	99.013738	90.044041	68.212181	148.072827	139.043833	133.90188	119.226426	107.72584	98.324273	75.306688	153.650247	155.087274	157.270192	160.252673	142.984525	137.7411	133.46971	113.256618	13.698565	13.162351	46.427572	33.063705	21.100164	147.999001	129.248337	96.461333	85.999666	63.372472	111.522003	167.496674	43.13499	65.835541	32.9435	-56.86501	8,176,426,800	0.160334	38	28.170866	128.355901	21.656248	171.668396	85.043405	11.225952	132.554479	155.006382	110.102575	167.496674	91	129.248337	147.947774	136.215556	123.307775	160.855555	172.587774	149.443459	138.274944	129.248337	120.221729	107.370288	91	167.496674	1	-0.104054	0	262,788,300
TSLA	2020-09-04T00:00:00	139.440002	142.666672	124.006668	134.270004	330,965,700	145.821068	130.485534	124.119921	108.955961	93.147014	82.733227	59.54727	143.149558	142.402336	140.673161	132.32151	128.918993	112.043156	100.077587	91.022179	68.920915	146.963081	140.099462	135.215905	120.479689	108.973925	99.465156	76.107385	143.744105	147.548047	152.263199	159.702633	145.671979	139.865569	135.601446	115.065706	12.567599	13.043401	43.60674	28.919499	25.168033	145.751671	129.248337	96.461333	85.999666	59.780368	122.74733	167.496674	37.302609	49.774944	18.462736	-62.697391	8,507,392,500	0.198212	39	28.359281	130.485534	20.455638	171.39681	89.574258	11.629523	133.210243	156.469289	109.951196	167.496674	91	129.248337	137.866669	131.800003	127.933334	141.733337	147.800003	149.443459	138.274944	129.248337	120.221729	107.370288	91	167.496674	0	-0.047899	330,965,700	0
TSLA	2020-09-08T00:00:00	110.07	122.91333	109.959999	118.666664	346,397,100	143.400068	131.260467	124.562721	109.877707	93.878969	83.33712	59.980213	136.533647	136.523729	135.964982	130.298645	127.469071	111.965777	100.340545	91.399364	69.330359	140.462887	138.155125	134.135142	120.523377	109.419267	100.006478	76.610099	128.007705	133.543324	141.689677	155.653912	146.998652	141.209364	137.24585	116.715108	9.195388	12.273798	41.204554	23.836377	29.119313	138.728336	129.248337	96.461333	85.999666	43.047996	109.959999	167.496674	0.191183	26.876261	-51.765184	-99.808817	8,160,995,400	0.129678	38	28.503839	131.260467	19.283458	169.827383	92.693551	13.314952	131.00641	157.636315	104.376505	167.496674	91	129.248337	135.371114	128.075556	116.71111	146.73556	154.031118	149.443459	138.274944	129.248337	120.221729	107.370288	91	167.496674	1	-0.099647	0	346,397,100
TSLA	2020-09-09T00:00:00	122.09333	123	113.83667	118.866669	238,397,400	142.120468	132.783834	125.481121	110.973774	94.780765	84.05546	60.472403	133.645583	133.90002	133.830882	129.552708	127.055552	112.362936	100.912987	92.007165	69.855363	136.588935	137.282064	133.945188	121.002421	110.16175	100.773928	77.22814	117.142612	122.213541	131.469023	150.321433	147.52312	142.080087	138.564905	118.258918	7.407678	11.300574	38.965707	22.060509	26.887082	138.728336	129.248337	96.650834	85.999666	48.739453	109.959999	167.496674	21.087995	19.527263	-38.749998	-78.912005	8,399,392,800	0.176428	39	28.617651	132.783834	17.063219	166.910273	98.657395	13.90619	130.157545	157.969925	102.345165	167.496674	95.666664	131.581669	114.314443	105.715556	101.361112	118.668887	127.267774	150.544791	140.05761	131.581669	123.105728	111.038286	95.666664	167.496674	0	-0.043393	238,397,400	0
TSLA	2020-09-10T00:00:00	123.779999	132.996674	120.186668	128.736664	254,791,800	140.144002	133.7903	126.472267	112.009627	95.70328	84.795687	60.98029	131.672466	132.060016	132.284592	129.027916	126.803587	112.810664	101.51475	92.63633	70.391927	133.254304	136.424556	133.814333	121.504626	110.924888	101.560553	77.858066	112.658659	115.695907	123.08569	144.629109	147.427842	142.580555	139.595581	119.706172	6.057181	10.251895	36.383322	26.292694	24.854282	138.728336	129.248337	96.650834	85.999666	45.90359	109.959999	167.496674	24.019462	15.099547	-23.376882	-75.980538	8,654,184,600	0.123258	40	28.741173	133.7903	15.801372	165.393044	102.187557	14.03581	129.55016	157.621779	101.478541	167.496674	104.484001	135.990337	119.643333	116.286667	110.480003	125.449997	128.806664	152.625683	143.425833	135.990337	128.554842	117.968713	104.484001	167.496674	0	0.00492	0	254,791,800
TSLA	2020-09-11T00:00:00	124.239998	127.5	120.166664	127.313332	182,152,500	137.643002	134.598967	127.469654	113.001587	96.63072	85.580273	61.489377	130.185973	130.638195	131.046962	128.592651	126.606387	113.258873	102.112783	93.262145	70.927729	130.362667	135.515004	133.64262	121.984248	111.675854	102.341628	78.487516	113.918552	114.749593	118.231017	139.10576	146.919866	142.787241	140.369857	121.062739	4.966767	9.19487	33.983567	25.121745	23.759542	138.728336	129.248337	95.499334	85.999666	44.613857	109.959999	167.496674	24.818951	23.308803	-30.912646	-75.181049	8,836,337,100	0.11393	41	28.829711	134.598967	14.797595	164.194158	105.003776	14.11362	129.04443	157.271671	100.81719	167.496674	108.442665	137.969669	125.654447	118.31222	112.844442	131.122225	138.464452	153.559928	144.938042	137.969669	131.001296	121.080223	108.442665	167.496674	0	0.046204	0	182,152,500
TSLA	2020-09-14T00:00:00	139.873337	140	124.433334	126.98333	249,061,800	136.874335	136.090267	129.190694	114.187507	97.779423	86.490933	62.079103	132.123446	132.317312	132.404866	129.618168	127.626922	114.302578	103.106482	94.185139	71.613755	130.768183	136.017325	134.596749	123.038042	112.813818	103.416738	79.267456	122.815331	120.111745	118.836049	135.176056	146.599588	143.075985	141.087219	122.394929	5.302957	8.416487	32.750145	30.185597	21.539423	138.728336	129.248337	97.553165	85.999666	52.174816	109.959999	167.496674	51.990036	33.609483	-1.636837	-48.009964	9,085,398,900	0.152542	42	28.970297	136.090267	13.651614	163.393494	108.78704	14.279906	130.075755	158.635566	101.515943	167.496674	109.959999	138.728336	123.968887	120.437775	116.635551	127.771111	131.302223	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	0	0.08127	249,061,800	0
TSLA	2020-09-15T00:00:00	149.919998	153.979996	143.566666	145.520004	291,894,600	135.255668	137.467467	131.40464	115.357134	99.036134	87.519713	62.718273	135.682756	135.5178	135.099502	131.463789	129.341774	115.699339	104.338417	95.2888	72.392921	133.140121	137.334442	136.191311	124.439316	114.185938	104.672759	80.141495	135.769444	131.234025	124.840042	133.578689	146.7731	143.661937	141.865995	123.741236	6.307363	7.994662	32.480348	35.880138	19.75963	134.819996	129.248337	99.338333	85.999666	55.444684	109.959999	167.496674	69.451353	48.753447	39.137763	-30.548647	9,377,293,500	0.115619	43	29.149494	137.467467	13.584456	164.636378	110.298556	15.002047	131.965683	161.969777	101.961588	167.496674	109.959999	138.728336	134.76889	129.537781	119.202225	145.104446	150.335556	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	0	0.110846	291,894,600	0
TSLA	2020-09-16T00:00:00	147.253326	152.596664	145.103333	146.623337	216,837,900	134.146	138.539833	133.629733	116.449054	100.2012	88.508813	63.34456	137.99687	137.651532	136.969321	132.899201	130.719586	116.936751	105.467756	96.3178	73.137801	135.321514	138.266428	137.410441	125.690148	115.454811	105.855603	80.982639	146.858973	141.905318	132.725313	133.413176	147.266113	144.484349	142.698175	125.086621	6.809687	7.757667	32.229823	34.26069	18.867781	131.969997	129.248337	99.694666	86.556	51.40435	109.959999	167.496674	64.816619	62.086003	33.946056	-35.183381	9,160,455,600	0.096267	42	29.279337	138.539833	13.461417	165.462667	111.617	14.857952	133.421649	163.137553	103.705744	167.496674	109.959999	138.728336	149.155553	144.331111	138.742223	154.744441	159.568883	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	1	0.035579	216,837,900	0
TSLA	2020-09-17T00:00:00	141.143326	145.929993	136	138.53334	230,337,600	133.347999	139.335233	135.12944	117.450747	101.299502	89.387747	63.938653	138.626161	138.286404	137.611476	133.648667	131.521412	117.886028	106.406587	97.205434	73.814473	136.593755	138.51438	137.98841	126.65855	116.532236	106.897871	81.756756	151.210563	147.795925	139.344414	133.780838	147.835345	145.395489	143.533512	126.405804	6.638235	7.533781	31.075693	31.92991	23.08751	131.969997	131.581669	99.979	86.639999	46.939646	109.959999	167.496674	54.197305	62.821759	7.887999	-45.802695	8,930,118,000	0.094624	41	29.409825	139.335233	13.099016	165.533266	113.1372	14.932714	134.157046	164.022474	104.291619	167.496674	109.959999	138.728336	148.317774	144.038884	140.824443	151.532216	155.811106	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	1	-0.028953	230,337,600	0
TSLA	2020-09-18T00:00:00	147.383331	150.333328	142.933334	149.313339	259,220,400	134.519665	140.031633	136.702106	118.539373	102.47976	90.348833	64.563503	140.377595	139.940391	139.114838	134.897273	132.74156	119.042785	107.484922	98.199056	74.546501	139.145633	139.280866	138.931017	127.832377	117.744968	108.046298	82.587052	151.778488	150.646116	144.729328	135.062766	148.526303	146.495993	144.449982	127.726164	6.926035	7.412232	30.3009	32.832285	21.784148	131.969997	135.990337	100.938833	88.302999	49.935522	109.959999	167.496674	65.042571	61.352165	26.499158	-34.957429	9,189,338,400	0.062149	42	29.564492	140.031633	13.140135	166.311902	113.751363	14.960715	135.416693	165.338122	105.495263	167.496674	109.959999	138.728336	141.024439	136.118886	131.094447	146.048879	150.954432	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	0	0.016018	0	259,220,400
TSLA	2020-09-21T00:00:00	149.796661	151.893326	135.690002	151.043335	328,430,400	135.555331	140.688199	138.292079	119.475773	103.708711	91.313127	65.201477	142.261408	141.73244	140.758195	136.251763	134.05349	120.248819	108.598389	99.220791	75.295259	141.923269	140.210868	139.93829	129.058153	118.99015	109.223483	83.435143	151.168981	151.746927	149.189203	137.11168	149.302251	147.735338	145.461976	129.057217	7.265107	7.382807	28.888776	29.653659	24.002991	133.908333	137.969669	102.7075	88.447666	43.252705	109.959999	167.496674	69.236991	62.825622	22.498193	-30.763009	9,517,768,800	0.124192	43	29.763875	140.688199	13.290285	167.268769	114.107629	14.68881	136.786213	166.163833	107.408594	167.496674	109.959999	138.728336	146.883331	143.433334	139.483337	150.833328	154.283325	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	0	0.054388	0	328,430,400
TSLA	2020-09-22T00:00:00	141.410004	145.919998	139.199997	143.199997	238,742,400	138.689331	141.044699	139.05344	120.307893	104.806925	92.205973	65.798403	142.091128	141.673815	140.858474	136.720694	134.619376	121.07867	109.461853	100.056221	75.953117	142.987755	140.279612	140.17813	129.918319	119.982289	110.2155	84.193437	148.618898	149.773865	150.795496	139.050381	149.815421	148.897064	146.47187	130.370278	6.778947	7.262035	27.577518	27.760792	22.47082	137.07333	138.728336	103.229834	88.447666	43.028423	109.959999	159.679993	63.254241	65.844601	7.666104	-36.745759	9,279,026,400	0.11824	42	29.898298	141.044699	13.204696	167.454092	114.635307	14.684285	137.226574	166.595145	107.858004	167.496674	109.959999	138.728336	145.79333	139.693334	129.590007	155.896657	161.996653	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	1	-0.013078	0	238,742,400
TSLA	2020-09-23T00:00:00	126.786667	137.383331	125.293335	135.053329	285,222,600	139.158665	140.639566	139.092666	120.821227	105.65304	93.006293	66.320373	139.030235	138.967061	138.69358	135.8176	134.01686	121.302513	109.917769	100.585537	76.458924	140.823634	138.921704	139.234533	130.172389	120.560703	110.900266	84.800285	141.126358	143.090531	147.176833	139.749034	149.609812	149.683392	147.293635	131.612388	5.154265	6.840481	26.057527	25.133078	28.511421	137.07333	138.728336	107.028667	90.143333	41.198412	109.959999	153.979996	38.225055	56.905429	-44.764914	-61.774945	8,993,803,800	0.051882	41	30.037464	140.639566	13.523928	167.687423	113.591709	14.075476	136.232298	164.383249	108.081346	167.496674	109.959999	138.728336	142.176666	138.433334	135.456665	145.153336	148.896667	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	1	-0.070696	0	285,222,600
TSLA	2020-09-24T00:00:00	129.263336	133.166672	117.099998	121.26667	289,683,300	139.706998	139.9255	139.253786	121.345147	106.5404	93.791467	66.853513	137.076856	137.202747	137.242773	135.221758	133.651204	121.614702	110.426863	101.153414	76.984341	139.024484	137.838253	138.47843	130.503452	121.182027	111.618228	85.426583	132.766447	135.752661	141.275229	139.731976	148.866913	150.137085	147.95591	132.8	4.020198	6.276424	25.235717	22.814641	30.585529	135.539997	138.728336	109.629997	93.00333	47.237799	109.959999	153.979996	43.851292	48.443529	-59.030757	-56.148708	9,283,487,100	0.048324	42	30.182005	139.9255	13.737803	167.401106	112.449894	14.142857	135.568587	163.854301	107.282873	167.496674	109.959999	138.728336	129.821111	122.258891	117.731115	134.348887	141.911107	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	0	-0.019606	289,683,300	0
TSLA	2020-09-25T00:00:00	135.779999	136.243332	130.433334	131.156662	201,625,500	140.860999	139.252	139.346773	122.059893	107.439645	94.637127	67.416133	136.817484	136.944066	137.017731	135.272507	133.814958	122.170204	111.094051	101.839089	77.569372	138.310484	137.443444	138.211216	131.069524	121.95149	112.449684	86.112419	128.508052	131.277177	136.694032	139.42325	147.9021	150.402582	148.528493	133.961051	3.605717	5.742283	24.191146	23.694373	29.320125	135.539997	138.728336	109.629997	94.41333	48.45769	109.959999	153.979996	58.655161	46.910502	-23.032708	-41.344839	9,485,112,600	0.064084	43	30.28896	139.252	13.585953	166.423906	112.080094	13.308571	135.588721	162.205863	108.97158	167.496674	109.959999	138.728336	126.510002	119.853333	110.443329	135.920006	142.576675	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	0	0.024174	201,625,500	0
TSLA	2020-09-28T00:00:00	140.399994	142.693329	138.516663	141.539993	149,158,800	140.913664	138.894	139.496159	122.866773	108.446898	95.519407	68.000567	137.533986	137.572416	137.538079	135.738642	134.321499	122.885098	111.86526	102.602671	78.194552	138.226665	137.552776	138.292233	131.788744	122.818868	113.355879	86.838626	130.277741	131.083758	134.891836	139.224409	146.932913	150.594742	149.051256	135.114888	3.608437	5.315514	22.651812	26.636134	28.080925	134.848331	138.728336	112.899666	97.682999	66.149584	113.83667	153.979996	66.171209	56.225887	13.254495	-33.828791	9,634,271,400	0.097035	44	30.371404	138.894	13.449156	165.792311	111.995688	11.696666	136.046938	159.440269	112.653607	167.496674	109.959999	138.728336	134.152222	132.061111	128.342224	137.871109	139.962219	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	0	0.061485	0	149,158,800
TSLA	2020-09-29T00:00:00	139.690002	142.833328	137.199997	138.666672	150,657,900	139.890665	137.573166	139.71256	123.469907	109.478071	96.39628	68.579123	137.965189	137.957432	137.869144	136.097857	134.734461	123.544113	112.59749	103.337074	78.806447	138.004181	137.628586	138.307144	132.448479	123.641055	114.230544	87.551954	134.932048	133.488976	134.590661	139.119163	145.967768	150.715843	149.517397	136.25	3.512808	4.954973	21.330886	25.683571	27.912551	134.496662	138.728336	115.349663	100.132996	60.65303	117.099998	153.979996	61.252727	62.026365	18.272595	-38.747273	9,483,613,500	0.031633	43	30.454015	137.573166	11.836447	161.24606	113.900273	11.175475	136.393896	158.744846	114.042946	167.496674	109.959999	138.728336	140.536662	138.379995	136.359996	142.556661	144.713328	153.918018	145.517664	138.728336	131.939009	122.272847	109.959999	167.496674	1	-0.006921	150,657,900	0
TSLA	2020-09-30T00:00:00	143.003326	144.643326	140.156662	140.440002	144,436,800	139.465665	136.805832	140.037119	124.238826	110.503982	97.280033	69.174677	138.972817	138.874867	138.659019	136.725627	135.370527	124.30722	113.397643	104.122544	79.445222	138.570119	138.145744	138.56028	133.214495	124.523298	115.153456	88.292494	139.974861	137.691321	135.695803	139.32897	145.147109	150.826901	149.976823	137.374487	3.662165	4.696411	19.936415	26.039207	26.998281	134.496662	138.728336	117.633333	101.25	61.413022	117.099998	153.979996	70.236795	65.88691	51.123595	-29.763205	9,628,050,300	0.079373	44	30.535496	136.805832	10.877213	158.560258	115.051406	10.614283	137.023366	158.251933	115.794799	159.679993	109.959999	134.819996	139.907776	136.982224	134.274445	142.615555	145.541107	147.946074	140.686955	134.819996	128.953037	120.600078	109.959999	159.679993	0	0.034626	144,436,800	0
TSLA	2020-10-01T00:00:00	149.386673	149.626663	144.806671	146.919998	152,224,500	140.289999	136.818999	140.2708	125.103453	111.6228	98.23304	69.794443	141.055588	140.786105	140.309427	137.876631	136.448692	125.290728	114.344723	105.018863	80.141157	140.373939	139.34392	139.279476	134.200685	125.546527	116.185271	89.090623	145.253171	143.024366	138.962986	140.162957	144.686372	151.04573	150.5027	138.508172	4.246661	4.606461	18.839287	28.2553	25.782206	134.496662	138.728336	119.837667	101.25	63.948678	117.099998	153.979996	87.545219	73.01158	101.044159	-12.454781	9,780,274,800	0.101565	45	30.626109	136.818999	10.893056	158.605111	115.032887	10.563569	138.200824	159.327962	117.073685	153.979996	109.959999	131.969997	142.601105	140.558884	138.114441	145.045547	147.087769	143.591277	137.164357	131.969997	126.775638	119.380278	109.959999	153.979996	0	0.069976	152,224,500	0
TSLA	2020-10-02T00:00:00	138.363327	146.376663	138.333328	140.463333	214,290,000	139.387999	136.953832	139.835333	125.853293	112.586053	99.077067	70.35993	140.517136	140.3456	140.010027	137.920876	136.595972	125.803379	114.976792	105.67915	80.720482	140.023635	139.490998	139.132747	134.72068	126.250225	116.97993	89.7729	146.133727	144.978587	141.369046	140.585665	144.239402	151.171019	150.967785	139.600088	3.776849	4.440538	17.769211	26.139282	28.237252	133.363331	138.728336	122.060663	102.48333	49.117263	117.099998	153.979996	57.65545	71.812488	41.017844	-42.34455	9,565,984,800	0.09459	44	30.741615	136.953832	10.894731	158.743294	115.16437	10.227379	138.2163	158.671059	117.761541	153.979996	109.959999	131.969997	147.940002	146.253342	143.12001	151.073334	152.759995	143.591277	137.164357	131.969997	126.775638	119.380278	109.959999	153.979996	1	-0.00015	0	214,290,000
TSLA	2020-10-05T00:00:00	141.893326	144.546661	139.776672	141.116669	134,168,400	138.597665	137.076498	139.608666	126.801826	113.585555	99.968693	70.938347	140.792374	140.627004	140.299765	138.282008	137.003461	126.434357	115.685121	106.396262	81.329167	140.479149	139.961426	139.291055	135.349701	127.021469	117.827777	90.484675	145.240194	145.05096	143.045722	140.971148	143.88404	151.267228	151.419397	140.664899	3.647317	4.281894	16.77557	25.010885	27.018288	133.363331	138.728336	127.150497	107.758329	44.920685	117.099998	152.596664	69.846918	71.682529	47.585187	-30.153082	9,700,153,200	0.047859	45	30.816176	137.076498	10.937922	158.952343	115.200653	9.661428	138.566493	157.889348	119.243638	153.979996	109.959999	131.969997	141.024439	135.672216	132.981105	143.715551	149.067774	143.591277	137.164357	131.969997	126.775638	119.380278	109.959999	153.979996	0	0.039893	134,168,400	0
TSLA	2020-10-06T00:00:00	137.993332	142.926666	135.350006	141.263336	147,438,900	138.255998	138.472665	138.484132	127.508893	114.535778	100.813073	71.493633	140.232565	140.148155	139.944929	138.255765	137.079605	126.88765	116.27218	107.021947	81.89299	140.36927	140.048744	139.166798	135.788584	127.663779	118.58074	91.151889	142.170317	143.094518	142.940428	141.025766	143.471865	151.234693	151.821358	141.689473	3.193156	4.064147	16.265775	23.662926	28.710951	133.363331	138.728336	130.71983	108.52133	44.230293	117.099998	151.893326	60.049829	62.517399	7.300502	-39.950171	9,552,714,300	0.117942	44	30.895124	138.472665	8.901889	156.276442	120.668887	9.66738	138.511906	157.846666	119.177147	153.979996	113.83667	133.908333	142.07222	139.597778	137.302231	144.367767	146.842209	144.506171	138.645245	133.908333	129.17142	122.427342	113.83667	153.979996	1	-0.02607	0	147,438,900
TSLA	2020-10-07T00:00:00	141.766663	143.300003	137.949997	139.956665	129,383,100	139.753998	139.456331	137.820799	128.375573	115.54216	101.69796	72.06727	140.539385	140.442429	140.225196	138.574937	137.440148	127.471141	116.943087	107.709961	82.488748	141.007573	140.362458	139.4193	136.347712	128.380381	119.391702	91.851123	140.313193	141.590814	142.676414	141.133657	143.146441	151.127754	152.217822	142.691539	3.10195	3.871707	15.749862	23.006051	27.580602	140.029999	138.728336	136.793499	114.594999	50.400037	117.099998	151.893326	70.894812	66.93052	20.917447	-29.105188	9,682,097,400	0.088965	45	30.966746	139.456331	8.042141	155.540613	123.372049	9.245714	138.821883	157.313311	120.330455	153.979996	117.099998	135.539997	138.756668	134.58667	131.180008	142.16333	146.333328	145.276316	139.891837	135.539997	131.188157	124.992318	117.099998	153.979996	0	0.017662	129,383,100	0
TSLA	2020-10-08T00:00:00	141.973328	146.333328	141.766663	146.146667	121,263,300	141.024997	140.365998	137.534798	129.216226	116.544666	102.575273	72.637397	140.826173	140.720774	140.494139	138.883882	137.788854	128.039854	117.601778	108.388443	83.080634	141.411087	140.602172	139.738726	136.880957	129.075938	120.189234	92.546706	140.12902	140.648082	142.382106	141.362142	142.929733	150.943313	152.59302	143.671695	3.011628	3.699691	14.917466	24.522459	26.617308	142.488335	134.819996	137.449337	114.98667	46.236605	117.099998	151.893326	71.488791	67.477811	38.382612	-28.511209	9,803,360,700	0.09223	46	31.033913	140.365998	7.155721	154.677441	126.054555	8.915476	139.122021	156.952972	121.29107	153.979996	117.099998	135.539997	141.005554	138.711105	135.655548	144.061111	146.35556	145.276316	139.891837	135.539997	131.188157	124.992318	117.099998	153.979996	0	0.054965	0	121,263,300
TSLA	2020-10-09T00:00:00	144.666672	144.863327	142.153336	143.376663	86,777,100	141.913664	141.387331	137.894798	130.126239	117.619466	103.483266	73.21898	141.594273	141.43821	141.136067	139.40959	138.317917	128.691886	118.314012	109.106824	83.693431	142.07321	141.01176	140.287331	137.486857	129.815991	121.022727	93.263415	141.688455	141.479468	142.658512	141.987066	142.891901	150.738751	152.960929	144.642114	3.121396	3.584032	14.144527	23.952314	25.998458	142.488335	131.969997	138.623669	114.98667	46.445242	117.099998	149.626663	84.750999	75.711534	35.309997	-15.249001	9,890,137,800	0.107843	47	31.083095	141.387331	6.114986	153.617304	129.157359	7.964524	139.650083	155.57913	123.721035	153.979996	117.099998	135.539997	143.357773	140.382217	138.791107	144.948883	147.924438	145.276316	139.891837	135.539997	131.188157	124.992318	117.099998	153.979996	0	0.086584	86,777,100	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.