Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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
2021-03-08T00:00:00
187.666672
206.710007
186.263336
200.183334
155,361,000
221.301335
244.367834
252.421067
258.108133
237.573644
213.375933
158.894913
216.781979
219.168793
223.495984
236.749735
239.993379
241.060555
230.199321
217.390211
173.341807
213.320002
229.73389
236.772585
254.400874
250.59545
238.578962
196.723526
193.27494
197.983966
201.058364
206.706636
232.651845
260.20777
282.229367
282.554195
-17.107904
-10.414201
38.71633
9.450124
41.542702
214.081665
236.665001
268.002499
217.010002
21.50988
179.830002
266.613342
9.030155
13.166031
-131.310167
-90.969845
11,476,755,000
-0.105876
54
41.249016
244.367834
28.42509
301.218014
187.517655
18.141192
235.715738
271.998122
199.433355
292.589996
179.830002
236.209999
196.142222
183.004445
166.692225
212.454442
225.592219
265.978638
249.515678
236.209999
222.90432
203.960641
179.830002
292.589996
1
-0.259044
0
155,361,000
TSLA
2021-03-09T00:00:00
224.526672
226.029999
198.403336
202.726669
202,569,900
220.459335
241.203835
250.204667
258.292133
238.604622
214.132366
159.74168
218.330917
220.142953
223.654551
235.638548
238.803632
240.412167
230.050041
217.531527
173.851109
213.906427
227.844256
234.626863
253.083954
250.252109
238.799769
197.376578
194.920423
196.946602
199.169179
202.303811
227.064389
254.99418
278.666027
282.269076
-15.758432
-11.483047
38.684071
15.710421
35.185655
212.783333
236.665001
266.26083
217.010002
37.974711
179.830002
265.59668
52.114261
27.303665
-61.687037
-47.885739
11,679,324,900
-0.013059
55
41.423564
241.203835
26.811477
294.826788
187.580881
19.980714
234.650113
274.611541
194.688685
286.600006
179.830002
233.215004
193.546672
180.383336
173.100001
200.830007
213.993342
261.402285
245.813864
233.215004
220.616143
202.678783
179.830002
286.600006
0
-0.170889
202,569,900
0
TSLA
2021-03-10T00:00:00
222.686661
239.28334
218.353333
233.433334
181,817,100
217.994002
238.180502
247.474933
258.334067
239.410933
214.821566
160.58282
219.202066
220.605445
223.505645
234.461103
237.563865
239.717049
229.856268
217.633609
174.337035
214.311396
226.080715
232.510093
251.68766
249.833215
238.969161
198.002896
204.890569
203.074015
201.716622
200.321296
222.125823
250.102638
275.143472
281.939292
-14.668351
-12.120108
37.660534
19.637984
32.283141
210.099998
236.665001
266.95583
217.415001
38.363565
179.830002
265.59668
49.968892
37.037769
-28.37503
-50.031108
11,497,507,800
-0.053873
54
41.578375
238.180502
25.192486
288.565474
187.795529
20.954762
233.510736
275.420261
191.601212
281.606659
179.830002
230.71833
216.320002
206.610006
188.693339
234.236669
243.946665
257.587368
242.727976
230.71833
218.708685
201.610206
179.830002
281.606659
1
-0.194662
0
181,817,100
TSLA
2021-03-11T00:00:00
233.199997
234.166672
225.726669
233.133331
108,761,700
218.573335
236.426834
245.407067
258.573467
240.301288
215.6573
161.475863
222.001652
222.895364
224.997084
234.346457
237.228183
239.461479
229.94426
217.941854
174.922736
217.076122
225.606381
231.412021
250.702011
249.66977
239.33309
198.725455
220.308246
215.014774
208.862537
201.133875
218.207124
245.72632
271.801008
281.618552
-12.808468
-12.25778
36.710107
18.725551
30.783181
210.099998
236.261665
268.491665
222.235001
42.409323
179.830002
256.166656
69.913982
57.332379
-13.274699
-30.086018
11,606,269,500
0.01651
55
41.676225
236.426834
24.188171
284.803177
188.050491
21.31238
233.481142
276.105902
190.856382
276.626678
179.830002
228.22834
226.774445
214.265549
205.844437
235.195557
247.704453
253.782663
239.650348
228.22834
216.806332
200.544491
179.830002
276.626678
0
-0.114014
108,761,700
0
TSLA
2021-03-12T00:00:00
231.243332
231.626663
222.046661
223.333328
100,751,400
219.181001
234.461333
243.3236
258.7584
241.208488
216.504166
162.35867
223.849988
224.413176
225.958045
234.064355
236.76781
239.139198
229.978447
218.20525
175.48314
219.379758
225.112715
230.322503
249.630241
249.431402
239.641725
199.419659
232.376614
226.047587
216.751107
203.779631
215.206823
241.83481
268.609365
281.306794
-11.361416
-12.078507
35.997126
17.857449
30.885704
210.099998
236.209999
269.658329
223.98333
47.823898
179.830002
248.333328
75.052312
64.978395
-14.777293
-24.947688
11,505,518,100
0.06208
54
41.765854
234.461333
22.828043
280.117419
188.805248
20.416191
233.268017
274.1004
192.435635
273.666656
179.830002
226.748329
231.031113
227.895554
222.59111
236.335556
239.471115
251.521206
237.821054
226.748329
215.675604
199.911046
179.830002
273.666656
1
-0.144491
100,751,400
0
TSLA
2021-03-15T00:00:00
235.979996
237.726669
228.013336
231.363327
88,006,800
218.831334
232.658333
241.399734
258.846133
242.035555
217.427866
163.269966
226.27599
226.516234
227.499884
234.238504
236.707209
239.015308
230.136382
218.557225
176.085098
222.43412
225.257349
229.75761
248.73697
249.29381
240.027385
200.152209
239.341971
235.381218
225.34178
207.954538
213.181117
238.498655
265.610772
281.024471
-9.720358
-11.606877
34.85489
19.730119
29.598766
209.556671
236.209999
269.658329
231.328331
50.956322
179.830002
248.333328
81.966814
75.644369
3.303771
-18.033186
11,593,524,900
0.057768
55
41.846031
232.658333
21.05932
274.776973
190.539692
18.83619
233.526301
271.198682
195.85392
273.666656
179.830002
226.748329
228.305552
224.984441
218.72555
234.564443
237.885554
251.521206
237.821054
226.748329
215.675604
199.911046
179.830002
273.666656
0
-0.069825
88,006,800
0
TSLA
2021-03-16T00:00:00
225.626663
235.973328
223.666672
234.449997
96,587,100
218.512666
230.669332
238.912534
258.6542
242.575555
218.277666
164.119766
226.146124
226.354494
227.211696
233.45561
235.854859
238.490263
230.017705
218.697214
176.578049
223.669635
224.587666
228.544297
247.434246
248.861997
240.189737
200.772674
238.821501
237.61614
231.039282
211.815938
211.689047
235.484853
262.698399
280.729147
-9.149762
-11.115454
34.01774
18.668193
29.905648
209.556671
236.209999
270.396664
231.576668
42.975456
179.830002
245.736664
69.48715
75.502092
-5.624738
-30.51285
11,496,937,800
0.04803
54
41.92926
230.669332
19.633849
269.937029
191.401635
18.505476
232.773955
269.784906
195.763003
266.613342
179.830002
223.221672
233.906667
230.086665
224.193334
239.799998
243.62
246.132474
233.462106
223.221672
212.981238
198.401637
179.830002
266.613342
1
-0.105637
0
96,587,100
TSLA
2021-03-17T00:00:00
233.936661
234.57666
217.003326
218.956665
121,117,500
220.132999
229.063666
236.943867
258.4678
243.143599
219.208233
164.990083
227.704232
227.73307
228.246306
233.499341
235.707305
238.311691
230.120836
218.998985
177.148782
226.473997
224.89884
228.161538
246.46493
248.634658
240.499816
201.46737
236.797217
237.613281
235.392598
215.874685
210.860155
232.891731
259.967092
280.459471
-7.935538
-10.479471
33.57342
17.241887
30.517767
209.556671
233.215004
271.926662
233.698334
52.284335
179.830002
240.369995
89.373414
80.275793
-1.138367
-10.626586
11,618,055,300
0.063481
55
42.038237
229.063666
17.817191
264.698048
193.429284
18.059762
232.884689
269.004213
196.765164
265.59668
179.830002
222.713341
228.422221
220.871114
216.115565
233.17777
240.728877
245.355744
232.833809
222.713341
212.592873
198.184071
179.830002
265.59668
0
-0.035729
121,117,500
0
TSLA
2021-03-18T00:00:00
217.720001
229.743332
217.333328
228.096664
99,674,400
221.190332
226.826666
234.921733
257.921466
243.443155
219.966133
165.78483
225.707386
225.912512
226.626874
232.064856
234.323667
237.504173
229.794498
218.973659
177.552476
226.035271
223.818491
226.682779
244.866977
247.965616
240.470346
201.992045
230.265836
232.430383
234.50062
218.726945
210.02302
230.349856
257.22893
280.148682
-8.187425
-10.021062
33.160838
15.998209
28.316485
212.773338
230.71833
273.182499
237.766663
47.627038
179.830002
240.369995
62.586725
73.815763
-14.384342
-37.413275
11,518,380,900
0.021869
54
42.120256
226.826666
16.132469
259.091604
194.561729
18.122143
231.440433
267.684719
195.196146
265.59668
179.830002
222.713341
228.505549
222.434438
210.932215
240.007772
246.078883
245.355744
232.833809
222.713341
212.592873
198.184071
179.830002
265.59668
1
-0.075778
0
99,674,400
TSLA
2021-03-19T00:00:00
218.289993
219.07666
208.206665
215.53334
128,682,000
223.087665
224.7195
232.831199
257.2474
243.831022
220.746933
166.58196
224.223907
224.526599
225.344277
230.812596
233.090307
236.750676
229.491748
218.960121
177.957824
225.507936
223.005475
225.403414
243.312802
247.303691
240.437155
202.514485
223.130502
226.128528
231.017955
220.730575
209.208718
227.812198
254.485145
279.801204
-8.246
-9.666049
33.23099
15.22398
31.009437
218.843338
228.22834
273.349998
240.268333
42.600695
179.830002
240.369995
63.528239
71.829459
-25.780115
-36.471761
11,647,062,900
0.075486
55
42.226376
224.7195
14.141278
253.002056
196.436944
17.862857
230.18801
265.913724
194.462295
256.166656
179.830002
217.998329
221.598887
213.454442
209.188883
225.864446
234.008891
238.151206
227.006054
217.998329
208.990604
196.166046
179.830002
256.166656
0
-0.009641
128,682,000
0
TSLA
2021-03-22T00:00:00
223.333328
233.206665
222.916672
228.196671
118,536,600
226.65433
223.977833
230.882932
256.273799
244.209866
221.579333
167.4105
224.045791
224.309641
225.0349
230.132662
232.33977
236.224506
229.329684
219.046719
178.409322
225.552602
222.873459
224.672809
241.982838
246.764278
240.488371
203.079175
219.222304
221.418204
227.19264
222.427711
208.570122
225.392259
251.777488
279.442876
-7.795602
-9.29196
32.071535
20.530443
28.939679
223.745003
226.748329
277.130001
240.268333
48.007945
179.830002
239.28334
73.172218
66.429061
8.056186
-26.827782
11,765,599,500
0.070177
56
42.326812
223.977833
13.783348
251.544528
196.411138
18.068572
229.535183
265.672327
193.398039
248.333328
179.830002
214.081665
215.191106
211.305552
204.321111
222.175547
226.061101
232.166543
222.165058
214.081665
205.998273
194.489714
179.830002
248.333328
0
0.046954
0
118,536,600
TSLA
2021-03-23T00:00:00
220.720001
225.933334
219.169998
225.256668
91,475,700
226.273663
223.366499
229.095465
254.8214
244.62471
222.370933
168.21888
223.380633
223.656979
224.37107
229.276966
231.445942
235.616486
229.103114
219.079853
178.830323
224.473633
222.563189
223.891045
240.588572
246.146123
240.471355
203.609618
217.73696
219.169579
223.972377
223.665354
208.059183
223.046111
249.052201
279.064534
-7.562359
-8.94604
31.20365
19.882452
29.774732
222.966667
226.748329
278.452499
240.268333
51.156904
179.830002
239.28334
68.776624
68.49236
-5.182123
-31.223376
11,674,123,800
-0.000079
55
42.403126
223.366499
13.634962
250.636423
196.096575
17.385239
228.695642
263.466119
193.925165
248.333328
179.830002
214.081665
226.485555
219.764445
216.195562
230.054438
236.775548
232.166543
222.165058
214.081665
205.998273
194.489714
179.830002
248.333328
1
-0.004892
0
91,475,700
TSLA
2021-03-24T00:00:00
210.089996
222.67334
210.036667
222.636673
101,385,600
225.013997
221.503999
226.857065
253.615266
244.788666
223.118433
168.95269
220.722506
221.190255
222.173982
227.532696
229.803177
234.615447
228.602768
218.901836
179.141365
221.531148
221.29876
222.429086
238.834399
245.237315
240.228168
204.026246
215.191232
215.745257
219.418367
223.527439
207.392282
220.613637
246.218018
278.623093
-8.141415
-8.785115
30.881746
18.695162
32.312738
222.966667
223.221672
278.659164
240.268333
51.139736
179.830002
239.28334
50.897048
64.281964
-26.81588
-49.102952
11,572,738,200
-0.077862
54
42.482593
221.503999
12.699959
246.903918
196.10408
16.658096
226.923676
260.239868
193.607483
245.736664
179.830002
212.783333
221.941111
217.948888
215.177775
224.712224
228.704447
230.182692
220.560319
212.783333
205.006347
193.934027
179.830002
245.736664
1
-0.049196
0
101,385,600
TSLA
2021-03-25T00:00:00
213.463333
215.166672
203.166672
204.333328
117,674,700
223.040331
220.806833
224.897199
252.221599
244.972444
223.883633
169.70645
219.270671
219.78536
220.833882
226.253663
228.546266
233.785952
228.204362
218.794143
179.482877
219.431028
220.532982
221.398799
237.259814
244.412964
240.036978
204.469138
212.714962
213.268938
215.331333
222.478397
206.773686
218.194952
243.336303
278.130995
-8.233214
-8.674735
30.918696
17.619179
33.747977
220.446671
222.713341
275.182495
240.268333
55.673798
186.263336
239.28334
51.301386
56.991686
-38.012987
-48.698614
11,690,412,900
-0.0148
55
42.576588
220.806833
12.74152
246.289874
195.323792
15.411668
225.641738
256.465074
194.818402
240.369995
179.830002
210.099998
214.266668
205.859996
201.629995
218.496668
226.903341
226.082557
217.243718
210.099998
202.956279
192.78556
179.830002
240.369995
0
0.01317
117,674,700
0
TSLA
2021-03-26T00:00:00
206.236664
214.606674
199.963333
213.956665
101,558,400
220.539664
219.860332
222.729333
250.650266
244.869999
224.652533
170.39595
216.66387
217.321961
218.588156
224.433936
226.830143
232.705588
227.626265
218.54548
179.749084
216.375816
219.145347
219.963373
235.456483
243.393602
239.687533
204.832623
208.738221
209.912258
210.939657
220.208426
206.03523
215.71515
240.363972
277.555579
-8.787797
-8.697347
31.105915
16.380266
32.913167
217.96833
222.713341
275.182495
244.456665
57.721839
198.403336
239.28334
19.16176
40.453398
-51.164276
-80.83824
11,588,854,500
-0.004944
54
42.6542
219.860332
13.098704
246.05774
193.662925
14.997144
223.793636
253.787925
193.799347
240.369995
179.830002
210.099998
210.598892
206.031113
198.598892
218.031113
222.598892
226.082557
217.243718
210.099998
202.956279
192.78556
179.830002
240.369995
1
-0.033572
0
101,558,400
TSLA
2021-03-29T00:00:00
203.763336
205.493332
198.67334
205.213333
85,911,000
217.317998
218.074666
221.353199
249.092199
244.698488
225.355133
171.090486
214.083763
214.856756
216.307414
222.55479
225.055773
231.570598
226.998293
218.252764
179.988032
213.325574
217.6123
218.50445
233.61778
242.311847
239.273885
205.164636
204.649482
206.198175
207.142539
216.933751
205.219413
213.184674
237.314472
276.881701
-9.319455
-8.821769
31.343148
15.763712
32.316299
216.625
217.998329
275.182495
244.456665
37.908139
198.67334
239.28334
12.533849
27.665665
-63.569657
-87.466151
11,502,943,500
-0.019316
53
42.718804
218.074666
12.712376
243.499417
192.649915
12.797144
221.885988
247.480277
196.2917
240.369995
179.830002
210.099998
206.935557
199.26444
192.292216
213.907781
221.578898
226.082557
217.243718
210.099998
202.956279
192.78556
179.830002
240.369995
1
-0.07337
0
85,911,000
TSLA
2021-03-30T00:00:00
211.873337
212.553329
197.003326
200.583328
118,297,200
215.942665
217.227666
220.510266
247.821933
244.836888
226.060866
171.838093
213.641678
214.314316
215.625249
221.583749
224.041739
230.798156
226.600268
218.126439
180.305298
212.335636
217.021697
217.77523
232.158216
241.448028
239.006919
205.570436
204.243644
204.89717
205.373641
213.902966
204.586286
210.818838
234.318851
276.147667
-8.982841
-8.853983
30.862914
18.043736
29.830252
215.104996
214.081665
265.050003
244.456665
44.131272
197.003326
237.726669
36.51471
22.736773
-42.679822
-63.48529
11,621,240,700
0.048411
54
42.812154
217.227666
12.522137
242.27194
192.183391
12.412858
220.932402
245.758119
196.106686
239.28334
179.830002
209.556671
202.643336
199.79334
195.823344
206.613332
209.463328
225.252353
216.572165
209.556671
202.541177
192.553016
179.830002
239.28334
0
-0.007029
118,297,200
0
TSLA
2021-03-31T00:00:00
222.643326
224
213.703339
215.539993
100,011,900
214.813332
217.473165
219.522399
246.644466
245.018488
226.884033
172.62101
215.442007
215.828682
216.704953
221.680074
223.934169
230.478359
226.496138
218.215882
180.726572
213.553938
217.537474
217.939311
231.17082
240.863986
238.939245
206.075961
209.44821
208.64926
207.222614
212.251014
204.428541
208.819913
231.510466
275.399537
-7.757599
-8.634706
29.41119
22.677098
28.019951
215.104996
214.081665
248.601662
244.456665
44.286483
197.003326
237.726669
62.961431
37.336663
14.854716
-37.038569
11,721,252,600
0.109675
55
42.896017
217.473165
12.580567
242.6343
192.31203
12.459048
221.095348
246.013443
196.177252
239.28334
179.830002
209.556671
207.143331
201.733332
191.593328
217.283335
222.693334
225.252353
216.572165
209.556671
202.541177
192.553016
179.830002
239.28334
0
0.049727
100,011,900
0
TSLA
2021-04-01T00:00:00
220.583328
230.806671
219.806671
229.456665
105,895,200
215.099664
218.144998
219.249466
245.386466
245.248533
227.629566
173.396549
216.470272
216.693163
217.301626
221.58037
223.676412
230.090319
226.340538
218.262763
181.123157
214.603028
217.83368
218.020921
230.148815
240.220956
238.814478
206.553198
216.338405
214.005453
210.73188
211.666858
204.661923
207.1371
228.880903
274.63201
-6.873576
-8.28248
27.530396
24.871029
26.45181
215.104996
212.783333
247.356667
244.456665
44.237003
197.003326
237.726669
57.902913
52.459684
33.275935
-42.097087
11,615,357,400
0.106869
54
42.983711
218.144998
12.356869
242.858737
193.431259
12.448095
221.046584
245.942774
196.150394
239.28334
179.830002
209.556671
220.115555
216.23111
209.818893
226.527771
230.412216
225.252353
216.572165
209.556671
202.541177
192.553016
179.830002
239.28334
1
-0.001995
0
105,895,200
TSLA
2021-04-05T00:00:00
230.350006
236.053329
228.233337
235.903336
125,528,400
216.305666
219.696665
219.456799
244.3602
245.476177
228.499899
174.217703
219.246219
219.176225
219.309069
222.37761
224.189765
230.100502
226.44605
218.502114
181.612976
217.375818
218.996062
218.874809
229.55915
239.828889
238.868349
207.119899
224.697727
221.346608
216.434351
212.712705
205.516111
205.94791
226.532222
273.886983
-5.323526
-7.690689
25.734469
25.577716
24.384902
216.528328
210.099998
246.616661
244.456665
47.113319
197.003326
236.053329
85.39482
68.753055
80.143903
-14.60518
11,740,885,800
0.051944
55
43.093262
219.696665
11.804225
243.305116
196.088215
12.859286
221.932624
247.651195
196.214053
239.28334
186.263336
212.773338
223.732224
216.657776
212.732224
227.657776
234.732224
226.770619
219.029699
212.773338
206.516978
197.609617
186.263336
239.28334
0
0.053792
0
125,528,400
TSLA
2021-04-06T00:00:00
230.539993
232.183334
227.123337
230.100006
84,815,400
217.026332
221.840331
219.099332
243.326733
245.735599
229.401099
175.03575
221.504973
221.242365
221.036904
223.119645
224.678244
230.117737
226.553785
218.740488
182.099812
219.963877
220.02876
219.727362
229.017181
239.435832
238.908746
207.680319
231.053454
228.035614
222.449959
214.954161
206.854686
205.225477
224.450725
273.166443
-4.033276
-6.959207
23.979497
24.892575
24.319325
216.528328
210.099998
246.616661
249.533333
52.812332
197.003326
236.053329
85.881343
76.393025
73.02104
-14.118657
11,825,701,200
0.125406
56
43.167284
221.840331
9.311018
240.462368
203.218295
12.341191
222.752373
247.434755
198.069992
239.28334
197.003326
218.143333
231.545558
227.037786
223.725566
234.857778
239.36555
229.305257
223.132375
218.143333
213.154292
206.051249
197.003326
239.28334
0
0.101221
84,815,400
0
TSLA
2021-04-07T00:00:00
223.656662
230.460007
222.613327
229
78,928,200
217.319998
221.796831
218.893065
241.927866
245.949822
230.269799
175.820399
221.935311
221.681328
221.439943
223.168464
224.599661
229.864362
226.477545
218.837838
182.513313
221.169392
220.201744
220.077926
228.245805
238.854807
238.794995
208.16411
232.411096
231.008111
226.721664
217.226854
208.386395
204.786299
222.552168
272.441251
-3.525531
-6.272472
22.542265
23.816313
25.727848
216.528328
210.099998
244.853333
250.900002
44.018154
197.003326
236.053329
68.254375
79.843512
37.336795
-31.745625
11,746,773,000
0.021965
55
43.233588
221.796831
9.299833
240.396496
203.197165
11.652143
222.838496
246.142783
199.53421
239.28334
197.003326
218.143333
229.948888
227.714442
224.888891
232.774439
235.008886
229.305257
223.132375
218.143333
213.154292
206.051249
197.003326
239.28334
1
0.041267
0
78,928,200
TSLA
2021-04-08T00:00:00
227.933334
229.850006
223.883331
225.793335
71,772,900
219.104332
222.059164
219.301065
240.599266
246.073822
231.158699
176.628626
223.134916
222.818056
222.438927
223.601634
224.856098
229.788635
226.515855
219.017947
182.965254
223.099089
220.786173
220.773331
227.697
238.380689
238.748729
208.682646
231.71154
231.515711
229.635529
219.59013
210.137302
204.671933
220.880806
271.730833
-2.74639
-5.567255
21.207692
22.980281
24.824715
216.528328
209.556671
244.599167
250.900002
56.902146
197.003326
236.053329
79.20616
77.780626
55.663128
-20.79384
11,818,545,900
0.087777
56
43.295266
222.059164
9.399718
240.858601
203.259728
10.908573
223.323719
245.140864
201.506574
237.726669
197.003326
217.364998
225.576665
220.693324
217.729986
228.540003
233.423345
228.11596
222.170352
217.364998
212.559643
205.718122
197.003326
237.726669
0
0.0898
71,772,900
0
TSLA
2021-04-09T00:00:00
225.67334
226.990005
223.143326
225.92334
64,311,300
220.325333
221.682832
220.042132
239.351666
245.993911
232.042899
177.423066
223.642601
223.337199
222.936529
223.789971
224.918962
229.627251
226.493684
219.149737
183.39021
224.293454
221.13038
221.263506
227.11167
237.843834
238.640108
209.170653
229.373852
230.340825
230.779647
221.761737
211.906109
204.783266
219.394443
271.022896
-2.284937
-4.910792
20.032725
22.327476
24.558376
216.528328
209.556671
244.224167
250.900002
54.87822
197.003326
236.053329
73.418723
73.626419
39.202372
-26.581277
11,754,234,600
0.057961
55
43.349821
221.682832
9.075273
239.833377
203.532286
10.474288
223.547492
244.496068
202.598917
237.726669
197.003326
217.364998
227.222224
224.594442
221.255549
230.561117
233.188899
228.11596
222.170352
217.364998
212.559643
205.718122
197.003326
237.726669
1
0.030847
0
64,311,300
TSLA
2021-04-12T00:00:00
233.993332
234.933334
227.363327
228.566666
87,407,100
223.100999
221.820332
221.429199
238.462
246.225555
233.021166
178.27275
225.712747
225.274678
224.637575
224.717549
225.616991
229.79847
226.691043
219.443669
183.893723
226.778545
222.302808
222.336676
226.901539
237.52803
238.67873
209.733542
229.825113
230.554988
232.209778
224.305365
213.834637
205.205413
218.168272
270.347827
-1.233659
-4.175365
18.992545
25.870633
23.187073
216.528328
209.556671
238.333328
250.066666
56.750828
197.003326
236.053329
94.724719
82.449867
104.108734
-5.275281
11,841,641,700
0.044771
56
43.427298
221.820332
9.246957
240.314246
203.326417
10.070239
224.542334
244.682813
204.401855
237.726669
197.003326
217.364998
225.26889
223.547775
221.422211
227.394455
229.11557
228.11596
222.170352
217.364998
212.559643
205.718122
197.003326
237.726669
0
0.080288
87,407,100
0
TSLA
2021-04-13T00:00:00
254.106674
254.333328
236.886673
237.566666
133,958,400
228.135333
222.726665
224.086799
238.253933
246.767688
234.201933
179.214623
231.391532
230.516859
229.171283
227.389288
227.808505
230.751733
227.412507
220.130065
184.59236
232.41594
225.377698
224.850328
227.515056
237.735428
239.096265
210.488108
238.003276
236.600869
237.274878
228.58063
216.400041
206.230107
217.382031
269.781337
1.208535
-3.098585
19.406334
33.98049
20.481714
234.018333
220.298332
225.373333
239.981667
67.307166
197.003326
254.333328
99.60465
89.249364
219.292623
-0.39535
11,975,600,100
0.080209
57
43.558434
222.726665
11.355734
245.438133
200.015198
11.040001
227.357986
249.437987
205.277984
254.333328
197.003326
225.668327
232.096664
229.259995
224.526657
236.830002
239.666672
240.803448
232.433268
225.668327
218.903387
209.271947
197.003326
254.333328
0
0.122158
133,958,400
0
TSLA
2021-04-14T00:00:00
244.07666
260.263336
242.676666
256.899994
147,052,200
231.355666
223.649165
224.868798
237.536732
247.151022
235.170666
180.115093
233.928558
232.982277
231.464418
228.906322
229.059901
231.274279
227.851037
220.604255
185.184243
235.314364
227.411031
226.388009
227.743398
237.664611
239.291804
211.133501
245.672941
242.954935
242.040642
233.252357
219.095322
207.589632
216.861957
269.272639
2.308047
-2.017259
20.129156
33.954842
18.474603
240.035004
228.633331
225.373333
239.981667
67.728473
197.003326
260.263336
74.412467
89.580612
187.664435
-25.587533
11,828,547,900
0.050523
56
43.695351
223.649165
12.312795
248.274754
199.023576
11.393572
228.95024
251.737385
206.163096
260.263336
197.003326
228.633331
248.442225
242.551122
230.99557
259.997777
265.88888
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
1
0.057346
0
147,052,200
TSLA
2021-04-15T00:00:00
246.28334
247.896667
240.436661
247.699997
83,546,700
233.719667
224.266499
225.812665
236.643799
247.4936
236.011366
181.01006
236.399514
235.400652
233.744252
230.486051
230.384781
231.86287
228.336098
221.112752
185.792195
238.028486
229.566667
228.035282
228.086402
237.641777
239.511857
211.791892
250.913447
248.040538
246.075442
237.983034
221.926982
209.256493
216.592322
268.820361
3.319217
-0.949964
20.569081
32.499959
18.969589
241.438332
228.633331
224.724167
239.981667
67.330848
197.003326
260.263336
77.900737
83.972618
136.214602
-22.099263
11,912,094,600
0.019744
57
43.773913
224.266499
13.137621
250.541741
197.991258
11.069287
230.601012
252.739586
208.462438
260.263336
197.003326
228.633331
249.005554
237.747772
231.418884
255.334442
266.592224
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
0
0.101646
0
83,546,700
TSLA
2021-04-16T00:00:00
246.593338
249.803329
241.53334
242.883331
83,938,500
236.320668
225.710166
226.348399
235.877733
247.831778
236.813066
181.88309
238.438279
237.435686
235.721034
231.95035
231.631593
232.440535
228.816552
221.617318
186.397181
240.369154
231.693032
229.633795
228.47658
237.618086
239.721401
212.444462
252.133806
250.655465
248.852834
242.335688
224.83369
211.174696
216.549043
268.416694
4.098347
0.059698
21.095524
32.040335
18.046447
241.438332
228.633331
223.3825
239.981667
72.990015
197.003326
260.263336
78.390774
76.901326
125.975059
-21.609226
11,996,033,100
0.075169
58
43.852902
225.710166
13.942159
253.594484
197.825848
10.614047
232.12409
253.352185
210.895996
260.263336
197.003326
228.633331
244.872223
241.847778
237.412216
249.307785
252.33223
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
0
0.139013
83,938,500
0
TSLA
2021-04-19T00:00:00
238.210007
241.800003
230.600006
239.866669
119,058,600
237.106668
226.706167
226.627066
234.975333
248.047955
237.563133
182.70093
238.392625
237.576472
236.103953
232.519409
232.137625
232.666789
229.063748
221.945886
186.912732
240.71267
232.883493
230.546226
228.568042
237.364882
239.749063
213.004929
248.399956
249.279799
249.258915
245.283362
227.499428
213.136677
216.61129
268.017523
3.993316
0.846422
20.473842
29.091839
22.676696
241.438332
228.633331
223.180832
239.981667
68.385284
197.003326
260.263336
65.138593
73.810035
63.159516
-34.861407
11,876,974,500
0.042216
57
43.960206
226.706167
14.094864
254.895896
198.516438
11.216191
232.703702
255.136083
210.27132
260.263336
197.003326
228.633331
245.976669
242.150009
237.70668
250.419998
254.246658
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
1
0.070268
0
119,058,600
TSLA
2021-04-20T00:00:00
239.66333
245.75
236.896667
239.139999
106,827,000
238.019002
227.522667
226.774399
234.087067
248.155555
238.220266
183.49636
238.646766
237.9559
236.65155
233.168857
232.716526
232.941163
229.342684
222.296727
187.437613
241.177517
234.117509
231.549016
228.751885
237.144234
239.790651
213.571719
243.819831
245.608684
248.169441
247.021791
229.953645
215.128424
216.784882
267.61949
3.981454
1.473428
20.179075
29.8992
21.497351
241.703331
228.633331
223.154999
239.981667
65.966979
213.703339
260.263336
55.755998
66.428455
78.742923
-44.244002
11,983,801,500
0.076741
58
44.057105
227.522667
14.359698
256.242062
198.803271
10.737857
233.366523
254.842238
211.890809
260.263336
197.003326
228.633331
236.870005
231.940008
225.670008
243.140004
248.070002
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
0
0.111139
106,827,000
0
TSLA
2021-04-21T00:00:00
248.039993
248.279999
232.666672
234.92334
93,646,500
240.457335
228.888667
227.670933
233.291733
248.326444
238.849399
184.279366
240.525411
239.789372
238.403618
234.520778
233.895254
233.533274
229.834719
222.806494
188.040622
242.999516
236.07154
233.184831
229.299058
237.141193
239.985101
214.213944
242.580975
244.045701
247.569367
248.524387
232.412876
217.252407
217.147773
267.248954
4.595011
2.097745
19.49409
27.211464
22.000291
241.703331
228.633331
222.883335
239.981667
65.004529
219.806671
260.263336
69.786578
63.56039
80.942945
-30.213422
12,077,448,000
0.146413
59
44.145604
228.888667
14.965193
258.819052
198.958281
10.986905
234.763997
256.737806
212.790187
260.263336
197.003326
228.633331
240.769999
235.789998
231.916667
244.643331
249.623332
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
0
0.145528
93,646,500
0
TSLA
2021-04-22T00:00:00
239.896667
251.256668
239.346664
247.166672
106,770,900
241.653668
230.379
227.909333
232.4266
248.281644
239.335033
185.015563
240.399662
239.80888
238.633318
235.009495
234.356901
233.782819
230.099507
223.144914
188.556602
242.897576
237.119921
234.125272
229.558075
236.919356
240.005839
214.76735
241.738614
242.564601
245.895711
249.217717
234.58833
219.296067
217.58442
266.867744
4.373744
2.552945
19.088893
27.058906
20.487376
243.813332
228.633331
222.883335
239.981667
60.645259
222.613327
260.263336
45.905276
57.149284
73.878682
-54.094724
11,970,677,100
0.147817
58
44.242386
230.379
14.470564
259.320127
201.437873
11.051905
235.252822
257.356632
213.149013
260.263336
197.003326
228.633331
242.995555
237.71111
227.382228
253.324437
258.608882
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
1
0.074203
0
106,770,900
TSLA
2021-04-23T00:00:00
243.133331
245.786667
238.486664
239.933334
85,110,000
243.399667
231.8625
228.925866
231.9238
248.256266
239.813833
185.775936
240.946396
240.413326
239.325628
235.748026
235.032011
234.149506
230.442502
223.540724
189.099654
243.166606
238.334619
235.296349
229.977947
236.783874
240.081053
215.345636
242.142181
242.083731
244.555269
249.582284
236.654824
221.300298
218.115253
266.485023
4.408738
2.924103
18.622216
25.883974
20.109327
245.431671
228.633331
221.385838
239.981667
57.592552
222.613327
260.263336
54.50199
56.731281
59.605082
-45.49801
12,055,787,100
0.119488
59
44.32074
231.8625
14.16271
260.18792
203.53708
10.468334
236.003347
256.940014
215.06668
260.263336
197.003326
228.633331
243.5
235.743332
231.589996
247.653336
255.410004
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
0
0.112849
85,110,000
0
TSLA
2021-04-26T00:00:00
246.066666
249.766663
244.203339
247
93,115,500
244.607001
233.854
230.036933
231.434066
248.177244
240.3825
186.54151
241.97045
241.441206
240.36271
236.686084
235.880831
234.616845
230.853664
223.986782
189.66649
243.651515
239.687397
236.614872
230.532569
236.726253
240.204872
215.945544
243.435688
242.910589
244.017847
249.910612
238.68542
223.331778
218.747225
266.110575
4.619911
3.263265
18.516913
27.274508
19.289691
245.431671
228.633331
221.745834
239.981667
58.930903
222.613327
260.263336
62.293049
54.233438
71.466587
-37.706951
12,148,902,600
0.1118
60
44.407657
233.854
13.132559
260.119119
207.588882
10.580715
236.961758
258.123188
215.800329
260.263336
197.003326
228.633331
242.468887
239.151108
235.168884
246.451111
249.76889
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
0
0.145327
0
93,115,500
TSLA
2021-04-27T00:00:00
234.91333
241.333328
234.449997
239.320007
88,311,000
242.687666
235.4115
230.500133
230.691533
247.682577
240.782433
187.201193
240.559026
240.254319
239.524344
236.524925
235.806408
234.628472
230.960498
224.203149
190.116708
241.889029
239.788286
236.989979
230.669011
236.377203
240.096571
216.426856
241.579244
241.792987
242.336502
249.22292
240.343993
225.174652
219.344214
265.6971
3.842987
3.379209
17.400513
25.327572
23.906043
240.928337
228.633331
223.535839
239.981667
56.171644
223.143326
260.263336
31.707977
49.501005
10.458914
-68.292023
12,060,591,600
0.05164
59
44.485466
235.4115
11.05959
257.53068
213.29232
10.844286
236.76667
258.455242
215.078097
260.263336
197.003326
228.633331
246.678889
243.591115
241.115565
249.154439
252.242213
245.333974
236.098012
228.633331
221.16865
210.540969
197.003326
260.263336
1
0.07237
0
88,311,000
TSLA
2021-04-28T00:00:00
231.46666
236.166672
231.199997
232.136673
66,813,000
241.426666
236.391166
230.929999
230.012732
246.857599
241.201033
187.859506
238.740553
238.656563
238.2847
236.065082
235.472581
234.504479
230.973818
224.346981
190.52815
239.848846
239.412586
237.064327
230.699408
235.950468
239.9121
216.867308
237.345613
238.270272
239.396059
247.385711
241.585001
226.77937
219.889295
265.229607
2.915543
3.286476
16.258981
24.521613
25.227588
240.928337
228.633331
225.246666
239.981667
51.954994
223.143326
260.263336
22.422768
38.807931
-19.869316
-77.577232
11,993,778,600
-0.033958
58
44.543225
236.391166
9.641735
255.674635
217.107697
10.756667
236.261907
257.775241
214.748573
260.263336
213.703339
236.983337
236.898885
232.464442
230.015554
239.347773
243.782216
249.275177
242.477417
236.983337
231.489258
223.667178
213.703339
260.263336
1
0.009629
0
66,813,000
TSLA
2021-04-29T00:00:00
225.666672
234.083328
222.833328
233.169998
86,536,200
239.364999
236.542333
231.553066
229.205066
246.2612
241.479766
188.482239
236.125777
236.294765
236.343465
235.119772
234.71828
234.157899
230.834156
224.373114
190.877787
236.983393
238.391206
236.659456
230.528975
235.392812
239.604489
217.243499
230.809701
232.830216
234.888147
244.347638
242.276724
228.060792
220.332116
264.685714
1.693011
2.967783
15.93112
22.755279
28.767428
237.044998
228.633331
224.857498
239.981667
49.99645
222.833328
260.263336
7.569711
20.566819
-52.279906
-92.430289
11,907,242,400
-0.09514
57
44.615664
236.542333
9.436359
255.415051
217.669615
11.218095
235.252837
257.689027
212.816647
260.263336
219.806671
240.035004
232.944443
229.722214
227.977768
234.688889
237.911118
250.715563
244.80889
240.035004
235.261117
228.464397
219.806671
260.263336
1
-0.044063
0
86,536,200
TSLA
2021-04-30T00:00:00
236.479996
238.490005
222.046661
222.529999
122,276,100
238.353665
237.337167
232.473733
228.685466
245.638977
241.847766
189.149303
236.19662
236.328443
236.36447
235.243429
234.853797
234.248961
230.982731
224.612854
191.33154
236.458846
238.385269
237.038451
230.814266
235.135412
239.505484
217.721088
228.383134
230.264486
232.271698
241.493517
242.785057
229.219526
220.809543
264.110257
1.578494
2.689925
15.18247
23.167092
25.837866
236.651665
228.633331
223.09417
239.981667
51.289763
222.046661
260.263336
37.767112
22.58653
-27.502717
-62.232888
12,029,518,500
0.000668
58
44.724027
237.337167
8.65883
254.654826
220.019507
11.731191
235.369709
258.832092
211.907327
260.263336
222.046661
241.154999
227.527776
220.972224
216.277776
232.222224
238.777776
251.244201
245.664566
241.154999
236.645431
230.22503
222.046661
260.263336
0
0.010251
122,276,100
0
TSLA
2021-05-03T00:00:00
228.300003
235.333328
226.833328
234.600006
81,129,300
237.362665
237.234666
233.356266
228.0428
244.885599
241.991566
189.790589
234.617297
234.868727
235.123783
234.612208
234.349659
234.015669
230.912133
224.685867
191.699386
234.630908
237.524587
236.717395
230.79915
234.679123
239.237211
218.110648
227.260235
228.183845
229.966586
238.393479
242.915497
230.123075
221.241318
263.471644
0.818249
2.31559
14.487294
21.76665
24.275977
236.651665
228.633331
221.580006
239.981667
34.72375
222.046661
260.263336
16.362862
20.566562
-40.491329
-83.637138
11,948,389,200
0.00304
57
44.792794
237.234666
8.757466
254.749599
219.719734
10.967382
234.696404
256.631168
212.76164
260.263336
222.046661
241.154999
232.338888
226.18777
215.895543
242.631114
248.782232
251.244201
245.664566
241.154999
236.645431
230.22503
222.046661
260.263336
1
-0.043361
0
81,129,300
TSLA
2021-05-04T00:00:00
224.53334
227.816666
219.233337
226.313339
89,217,900
235.849666
236.934334
234.187067
227.770133
244.123822
242.070633
190.412976
232.600506
232.989566
233.494484
233.695948
233.594557
233.643813
230.74427
224.682847
192.026092
232.298304
236.314937
236.038708
230.661524
234.143538
238.891504
218.456347
226.118756
226.324369
227.372982
235.170124
242.600172
230.756425
221.595466
262.76466
-0.087183
1.835035
14.518667
20.511635
27.709346
235.245003
228.633331
220.340836
239.981667
37.504797
219.233337
251.256668
16.550443
23.560139
-74.151703
-83.449557
11,859,171,300
-0.001604
56
44.866807
236.934334
9.09561
255.125553
218.743114
10.35881
233.728493
254.446114
213.010872
260.263336
219.233337
239.748337
230.155553
224.977778
221.655553
233.477778
238.655553
250.580256
244.589877
239.748337
234.906797
228.013757
219.233337
260.263336
1
-0.088983
0
89,217,900
TSLA
2021-05-05T00:00:00
223.646667
228.433334
222.446671
227.020004
65,705,700
233.410333
236.933834
234.658
227.584133
243.433955
242.292166
190.983543
230.809738
231.290857
231.979435
232.782377
232.829335
233.251768
230.557491
224.662328
192.340724
230.079577
235.049445
235.227908
230.499819
233.604665
238.526673
218.78703
224.241955
224.381408
224.563537
232.026899
241.891261
231.15378
221.871355
261.993662
-0.866306
1.294767
14.476527
20.10948
26.618019
234.5
228.633331
217.311665
239.981667
35.278547
219.233337
251.256668
13.781609
15.564971
-66.017345
-86.218391
11,793,465,600
0.008283
55
44.921007
236.933834
9.096378
255.12659
218.741078
10.253572
232.768319
253.275463
212.261176
260.263336
219.233337
239.748337
223.861115
219.905563
215.277786
228.488892
232.444443
250.580256
244.589877
239.748337
234.906797
228.013757
219.233337
260.263336
1
-0.127545
0
65,705,700
TSLA
2021-05-06T00:00:00
221.179993
227.006668
216.666672
226.919998
83,353,800
231.538666
236.596167
234.599467
227.060933
242.629466
242.413733
191.566656
228.883789
229.452518
230.317983
231.727615
231.933232
232.778365
230.310714
224.593371
192.627682
227.855878
233.549079
234.191138
230.248677
233.019035
238.10861
219.087492
221.559051
222.426783
222.134139
228.877639
240.824651
231.330221
222.06175
261.156505
-1.663629
0.703088
14.932768
18.736874
28.61667
233.216667
236.983337
214.59333
239.981667
33.923737
216.666672
251.256668
13.048053
14.460035
-79.265862
-86.951947
11,710,111,800
-0.010967
54
44.988768
236.596167
9.561523
255.719214
217.47312
10.401429
231.664669
252.467528
210.86181
260.263336
216.666672
238.465004
224.842224
221.251114
218.85556
227.237778
230.828888
249.974523
243.60941
238.465004
233.320598
225.996358
216.666672
260.263336
1
-0.159878
0
83,353,800
TSLA
2021-05-07T00:00:00
224.123337
230
220.073334
221.933334
70,407,600
229.637666
236.518667
234.741067
226.995266
241.838
242.621666
192.156496
227.931699
228.483576
229.36496
231.036317
231.332471
232.438952
230.147889
224.584063
192.941072
226.507637
232.36119
233.385282
230.133477
232.532031
237.746424
219.411439
220.621568
221.228886
220.910501
226.000193
239.568817
231.410218
222.216499
260.273559
-2.034557
0.155559
14.98515
19.489488
26.730342
229
238.465004
214.59333
239.981667
40.430248
216.666672
251.256668
21.557288
16.128983
-60.569665
-78.442712
11,780,519,400
-0.028481
55
45.046921
236.518667
9.660487
255.83964
217.197694
9.968096
230.946447
250.882639
211.010255
260.263336
216.666672
238.465004
221.617778
216.228887
211.277781
226.568883
231.957774
249.974523
243.60941
238.465004
233.320598
225.996358
216.666672
260.263336
0
-0.086723
70,407,600
0
TSLA
2021-05-10T00:00:00
209.679993
221.683334
209.203339
221.633331
94,177,200
225.998999
235.303
233.914266
226.685533
240.878222
242.585699
192.700539
224.281357
225.064743
226.336504
229.094833
229.666895
231.546444
229.60926
224.288933
193.107628
222.878969
229.805126
231.457507
229.454446
231.685768
237.094114
219.585802
216.731466
217.642729
217.920381
222.528134
237.761431
231.17109
222.194826
259.292575
-3.45416
-0.566385
15.90104
17.610516
31.177218
223.846672
234.733337
213.944164
239.981667
32.686604
209.203339
251.256668
1.133451
11.912931
-108.924626
-98.866549
11,686,342,200
-0.108699
54
45.118377
235.303
11.372995
258.04899
212.55701
10.401429
228.92107
249.723929
208.118212
260.263336
209.203339
234.733337
224.732224
219.464447
214.805557
229.391113
234.65889
248.213177
240.758417
234.733337
228.708258
220.130178
209.203339
260.263336
1
-0.123742
0
94,177,200
TSLA
2021-05-11T00:00:00
205.733337
209.03334
198.53334
199.746674
139,511,700
223.081
232.884333
232.922
226.010666
239.858489
242.5322
193.256873
220.571753
221.549942
223.166786
226.97106
227.825852
230.534165
228.980946
223.921496
193.233257
219.194303
226.988968
229.289743
228.632792
230.760902
236.364364
219.715482
210.81259
212.39088
213.30273
218.503949
235.408769
230.609728
221.989696
258.20834
-4.841854
-1.421479
17.432637
16.342841
35.823536
218.511673
229.398338
213.314163
239.981667
24.253492
198.53334
251.256668
13.656188
12.115643
-141.584637
-86.343812
11,546,830,500
-0.149641
53
45.221581
232.884333
12.271797
257.427927
208.340739
10.082381
226.712715
246.877477
206.547953
260.263336
198.53334
229.398338
213.522222
205.361109
201.042226
217.841105
226.002218
245.695057
236.682478
229.398338
222.114199
211.74356
198.53334
260.263336
1
-0.154775
139,511,700
0
TSLA
2021-05-12T00:00:00
196.630005
206.803329
195.589996
200.830002
101,470,800
219.597334
230.512
231.840934
225.367
238.565555
242.4226
193.726823
215.783404
217.019044
219.084204
224.212783
225.426172
229.20459
228.129606
223.38107
193.267056
214.385031
223.536175
226.498051
227.480609
229.623311
235.45541
219.749046
202.295716
204.939259
206.898262
213.621228
232.423875
229.616025
221.537041
256.998604
-6.600092
-2.457201
19.023819
15.160547
35.130855
217.040001
227.926666
213.314163
239.981667
23.973373
195.589996
249.766663
1.919661
5.569767
-149.760831
-98.080339
11,445,359,700
-0.131278
52
45.292309
230.512
14.396439
259.304879
201.719121
10.032619
223.847695
243.912933
203.782457
251.256668
195.589996
223.423332
204.433339
199.833338
193.933339
210.333338
214.933339
238.119334
229.991999
223.423332
216.854665
207.502664
195.589996
251.256668
1
-0.180533
0
101,470,800
TSLA
2021-05-13T00:00:00
190.563339
202.153336
186.550003
200.513336
132,554,700
216.087001
227.726
230.346134
224.8236
237.181555
242.1419
194.187476
210.739391
212.208916
214.696379
221.153742
222.744416
227.689247
227.14102
222.731214
193.240153
209.106123
219.73154
223.322852
226.115759
228.360095
234.428494
219.717568
193.28114
196.6734
199.69328
208.017294
228.804028
228.177702
220.810806
255.653341
-8.386365
-3.643034
20.979465
13.677755
37.361363
210.941666
223.40667
213.314163
239.981667
19.41827
186.550003
249.766663
6.348542
7.308131
-160.567063
-93.651458
11,312,805,000
-0.186434
51
45.380903
227.726
16.431383
260.588765
194.863235
10.625714
220.677756
241.929184
199.426328
251.256668
186.550003
218.903336
199.674444
192.545558
188.46111
203.758891
210.887777
235.985895
226.538722
218.903336
211.267949
200.397229
186.550003
251.256668
1
-0.201655
0
132,554,700
TSLA
2021-05-14T00:00:00
196.580002
197.623337
190.153336
194.470001
100,112,700
212.097002
225.225333
229.182401
224.612266
235.961911
241.791033
194.670673
207.907513
209.367295
211.909244
218.919766
220.731768
226.469277
226.336782
222.213368
193.273385
205.559396
216.765255
220.725457
225.008167
227.291633
233.526278
219.741374
188.717092
191.190984
194.172008
202.708599
224.908308
226.494158
219.912221
254.213617
-9.210334
-4.756494
22.795421
13.021152
35.567825
208.275002
223.40667
213.0425
239.981667
22.20891
186.550003
241.333328
18.308488
8.858897
-136.284968
-81.691512
11,412,917,700
-0.157159
52
45.450513
225.225333
17.196766
259.618865
190.831802
10.685476
218.382732
239.753684
197.01178
251.256668
186.550003
218.903336
193.088893
184.02445
177.48556
199.627782
208.692225
235.985895
226.538722
218.903336
211.267949
200.397229
186.550003
251.256668
0
-0.118705
100,112,700
0
TSLA
2021-05-17T00:00:00
192.276672
196.57666
187.066666
191.850006
97,171,200
208.494669
222.928667
227.513734
224.471466
234.812578
241.5476
195.136226
204.781345
206.259909
208.888848
216.497666
218.542915
225.12839
225.440464
221.620562
193.263468
201.9557
213.627287
217.886555
223.740105
226.142021
232.545795
219.717553
187.024265
188.263783
189.907705
197.761226
220.749911
224.55522
218.83321
252.67897
-10.094218
-5.824039
24.642891
12.216807
35.374965
208.275002
223.40667
213.0425
239.231667
24.060029
186.550003
238.490005
11.025547
11.894192
-129.719887
-88.974453
11,315,746,500
-0.176524
51
45.516094
222.928667
18.396747
259.72216
186.135174
10.535238
215.896441
236.966917
194.825965
251.256668
186.550003
218.903336
194.785558
191.947779
187.315557
199.417781
202.255559
235.985895
226.538722
218.903336
211.267949
200.397229
186.550003
251.256668
1
-0.14719
97,171,200
0
TSLA
2021-05-18T00:00:00
192.623337
198.75
187.793335
189.333328
110,491,800
205.303668
220.576667
225.054401
224.5706
233.854089
241.339366
195.622423
202.349743
203.780532
206.386462
214.327273
216.549101
223.853682
224.576855
221.04636
193.257098
199.070003
210.741065
215.202678
222.491159
225.031778
231.576998
219.69255
187.750672
187.600393
187.186214
193.40515
216.493977
222.435308
217.611212
251.064475
-10.644032
-6.788038
26.029809
12.759006
32.857531
208.275002
223.40667
213.0425
238.498329
25.441518
186.550003
238.490005
11.692979
13.675672
-110.478382
-88.307021
11,426,238,300
-0.162042
52
45.59077
220.576667
19.136754
258.850174
182.30316
10.963094
213.679955
235.606143
191.753766
251.256668
186.550003
218.903336
191.973333
187.370005
182.463338
196.88
201.483327
235.985895
226.538722
218.903336
211.267949
200.397229
186.550003
251.256668
0
-0.070808
110,491,800
0
TSLA
2021-05-19T00:00:00
187.820007
188.736664
182.32666
184.183334
118,735,200
201.721002
217.565668
222.804135
223.836466
232.625866
241.0643
196.066523
199.443796
200.878619
203.530084
211.917521
214.339171
222.440597
223.60957
220.388412
193.202998
195.891155
207.621383
212.338494
221.049959
223.820355
230.517209
219.614914
187.708401
187.111073
185.100024
189.47622
212.192068
220.11488
216.221943
249.363392
-11.33667
-7.697764
27.626695
11.901813
34.216927
206.16333
221.294998
227.158333
236.665001
25.76624
182.32666
238.490005
9.781018
10.833182
-119.857862
-90.218982
11,307,503,100
-0.163038
51
45.668314
217.565668
19.324832
256.215332
178.916004
10.895
211.217102
233.007102
189.427103
251.256668
182.32666
216.791664
193.055557
187.361115
182.098892
198.31778
204.012222
234.989186
224.925405
216.791664
208.657923
197.077682
182.32666
251.256668
1
-0.105147
118,735,200
0
TSLA
2021-05-20T00:00:00
195.593338
196.28334
190.356674
191.666672
92,463,300
199.162337
215.350501
220.776534
223.2946
231.354711
240.814333
196.548823
198.673704
199.917659
202.309046
210.433505
212.897184
221.387763
222.8723
219.897421
193.226782
194.777035
205.52878
210.245356
219.942385
222.845815
229.616794
219.610205
189.342191
188.686403
185.376647
186.684553
208.185968
217.808552
214.791637
247.618502
-11.130047
-8.384221
28.016505
16.2389
32.296297
202.004997
216.791664
234.334167
236.665001
22.759176
182.32666
235.333328
25.028319
15.500772
-79.581501
-74.971681
11,399,966,400
-0.076775
52
45.731941
215.350501
19.168922
253.688346
177.012657
10.324999
209.729125
230.379123
189.079127
249.766663
182.32666
216.046661
186.294444
183.852224
179.88444
190.262227
192.704447
233.850822
224.004582
216.046661
208.088741
196.758821
182.32666
249.766663
0
-0.033982
92,463,300
0
TSLA
2021-05-21T00:00:00
193.626663
198.893326
193.333328
198.703339
78,091,800
196.112669
212.875168
218.657867
222.503133
230.137778
240.5383
197.02195
197.664296
198.773841
200.973295
208.90561
211.414836
220.299093
222.102678
219.377208
193.230761
193.770549
203.459843
208.156904
218.778937
221.852971
228.682384
219.581129
191.196411
190.454233
186.830365
184.706496
204.476445
215.503594
213.328529
245.834661
-10.998211
-8.907019
28.026864
17.411615
31.062737
195.68
216.791664
235.035831
236.665001
24.813558
182.32666
230
23.702982
19.504106
-65.230304
-76.297018
11,321,874,600
-0.125754
51
45.784932
212.875168
18.579839
250.034846
175.71549
10.033094
208.195557
228.261745
188.129369
249.766663
182.32666
216.046661
194.077784
191.872228
188.151118
197.798894
200.00445
233.850822
224.004582
216.046661
208.088741
196.758821
182.32666
249.766663
1
-0.072966
0
78,091,800
TSLA
2021-05-24T00:00:00
202.146667
204.82666
191.21666
193.866669
103,674,300
195.359337
210.679168
217.215334
221.9212
229.055333
240.3398
197.536156
198.56077
199.387082
201.153814
208.291161
210.7019
219.587233
221.57752
219.036009
193.319477
194.867639
202.438082
206.886812
217.980644
221.116363
227.922154
219.632121
195.499593
194.226052
190.334694
184.183854
201.330757
213.375099
211.961448
244.056341
-10.089926
-9.1436
27.276355
19.806828
28.221213
194.564995
216.791664
235.035831
236.665001
34.788911
182.32666
230
41.574615
30.101972
-42.090829
-58.425385
11,425,548,900
-0.076376
52
45.859274
210.679168
16.976725
244.632619
176.725717
10.357618
207.619472
228.334708
186.904236
241.333328
182.32666
211.829994
195.284439
191.675552
189.724442
197.23555
200.844437
227.407755
218.792781
211.829994
204.867207
194.954087
182.32666
241.333328
0
-0.005932
103,674,300
0
TSLA
2021-05-25T00:00:00
201.563339
204.66333
198.570007
202.436661
84,017,700
194.942337
209.011668
215.691334
221.232867
227.955156
240.0395
198.059736
199.161284
199.782765
201.216818
207.679541
209.998934
218.880414
221.050831
218.690016
193.401505
195.99564
201.569907
205.682812
217.182297
220.392889
227.154303
219.672193
199.861235
198.105139
194.150182
184.797543
198.666119
211.401662
210.694134
242.288056
-9.309856
-9.176851
26.579453
18.970141
27.029083
193.57666
216.791664
235.035831
236.261665
34.932914
182.32666
230
40.35102
35.209539
-27.299836
-59.64898
11,341,531,200
-0.037468
51
45.919244
209.011668
16.085573
241.182814
176.840523
10.365237
207.042698
227.773171
186.312225
238.490005
182.32666
210.408333
199.396662
193.966665
185.786662
207.576665
213.006663
225.235456
217.035608
210.408333
203.781058
194.345616
182.32666
238.490005
1
-0.048589
0
84,017,700
TSLA
2021-05-26T00:00:00
206.376663
208.723328
200.5
202.520004
85,917,900
195.917003
207.757169
214.024801
220.847867
226.869422
239.751033
198.618763
200.60436
200.981656
202.01064
207.561097
209.720298
218.39007
220.664669
218.446187
193.530611
198.074608
201.318954
204.966299
216.5997
219.825034
226.487712
219.754948
204.316778
202.600286
198.648205
186.709348
196.583853
209.643433
209.585092
240.556027
-8.208625
-8.983206
25.413385
20.728653
25.465645
195.524994
216.791664
235.168331
236.209999
40.21332
182.32666
230
50.447489
44.124375
-9.543511
-49.552511
11,427,449,100
0.012731
52
45.982418
207.757169
15.195929
238.149026
177.365311
10.214046
206.979266
227.407358
186.551174
238.490005
182.32666
210.408333
201.598892
198.534454
195.505569
204.627777
207.692215
225.235456
217.035608
210.408333
203.781058
194.345616
182.32666
238.490005
0
0.015183
85,917,900
0
TSLA
2021-05-27T00:00:00
210.28334
210.376663
205.403336
206.746674
79,111,800
197.889003
206.988002
212.840268
220.3748
225.897823
239.4213
199.21205
202.540156
202.672871
203.283363
207.808574
209.763608
218.072159
220.391476
218.284546
193.697305
200.686669
201.559542
204.678495
216.185405
219.388559
225.904194
219.871014
208.735619
206.960008
203.478848
189.726731
195.129119
208.151389
208.664111
238.880624
-6.940648
-8.574695
24.122728
21.183032
24.541101
196.351662
216.791664
235.168331
236.209999
40.965272
182.32666
221.683334
71.034153
53.944221
6.399317
-28.965847
11,506,560,900
0.074498
53
46.04196
206.988002
14.620115
236.228232
177.747772
9.860236
207.29394
227.014412
187.573468
238.490005
182.32666
210.408333
205.199997
201.676666
196.976669
209.899994
213.423325
225.235456
217.035608
210.408333
203.781058
194.345616
182.32666
238.490005
0
0.069632
79,111,800
0
TSLA
2021-05-28T00:00:00
208.406662
211.863327
207.460007
209.5
68,211,000
199.071669
205.584335
211.451201
220.188534
225.0996
239.055
199.73583
203.713457
203.715379
204.071563
207.862946
209.659228
217.69312
220.076086
218.088945
193.843667
202.598971
201.694653
204.337448
215.716066
218.928265
225.290043
219.962502
211.299124
210.108081
207.563357
193.277561
194.147719
206.855273
207.890242
237.259192
-6.01783
-8.063322
22.733159
21.603921
23.719983
197.094994
216.046661
236.223331
236.209999
49.005625
182.32666
211.863327
88.297038
69.926227
12.676093
-11.702962
11,438,349,900
0.006658
52
46.092676
205.584335
12.884174
231.352684
179.815987
9.109045
207.399913
225.618003
189.181824
235.333328
182.32666
208.829994
208.68778
206.998896
203.714452
211.972224
213.661107
222.823755
215.084781
208.829994
202.575207
193.670087
182.32666
235.333328
1
0.015838
0
68,211,000
TSLA
2021-06-01T00:00:00
207.96666
211.266663
206.850006
209.266663
54,254,700
200.640668
204.567668
209.927201
219.982067
224.265111
238.614733
200.23533
204.564098
204.488339
204.670809
207.872374
209.52903
217.31169
219.757417
217.888503
193.984194
204.216242
201.921541
204.069406
215.236777
218.477398
224.674432
220.044401
211.989368
211.36785
210.179501
196.884748
193.533127
205.712436
207.24216
235.691104
-5.261345
-7.502926
21.517021
20.850353
23.37436
197.094994
216.046661
237.032501
233.215004
51.845111
182.32666
211.863327
86.807355
82.046182
14.710767
-13.192645
11,384,095,200
0.020987
51
46.132884
204.567668
11.749666
228.067001
181.068335
8.628331
207.453889
224.710551
190.197228
230
182.32666
206.16333
209.243332
206.623337
204.840012
211.026657
213.646652
218.749092
211.788784
206.16333
200.537876
192.528755
182.32666
230
1
-0.030236
0
54,254,700
TSLA
2021-06-02T00:00:00
201.706665
207.786667
199.713333
206.710007
69,908,400
201.549001
203.426334
208.598934
219.549534
223.327333
237.911667
200.693626
203.992611
203.98258
204.214787
207.311855
208.92731
216.699729
219.282397
217.568071
194.061035
204.41006
201.649064
203.437057
214.520095
217.883755
223.943579
220.059041
209.253773
209.79002
210.321838
199.777512
193.054613
204.571648
206.632445
234.151969
-5.108072
-7.023955
21.200593
19.482749
27.512909
201.110001
211.829994
237.032501
230.71833
54.400965
182.32666
211.863327
65.613378
80.239257
-2.269291
-34.386622
11,314,186,800
-0.009595
50
46.18266
203.426334
10.776541
224.979417
181.873252
8.416902
206.906534
223.740338
190.072731
230
182.32666
206.16333
208.694443
206.122223
204.277786
210.538879
213.111099
218.749092
211.788784
206.16333
200.537876
192.528755
182.32666
230
1
-0.069477
0
69,908,400
TSLA
2021-06-03T00:00:00
190.946671
201.516663
190.406662
200.600006
90,335,700
201.861667
201.791335
206.978135
218.954067
222.334533
236.887733
201.03648
201.383423
201.612415
202.173538
205.824111
207.544184
215.689805
218.53672
217.040914
194.030046
202.482363
200.460525
202.079191
213.398414
217.031632
223.013579
219.962057
202.153318
204.173273
206.9005
201.098902
192.362617
203.235022
205.935005
232.59999
-5.788121
-6.776789
21.765064
17.764687
32.349522
201.134995
210.408333
234.780834
228.22834
50.307304
182.32666
211.863327
29.1841
60.534944
-30.288991
-70.8159
11,223,851,100
-0.032223
49
46.242487
201.791335
9.999891
221.791117
181.791552
8.109521
205.386547
221.605589
189.167505
230
182.32666
206.16333
203.068888
198.35111
194.995555
206.424444
211.142222
218.749092
211.788784
206.16333
200.537876
192.528755
182.32666
230
1
-0.102682
0
90,335,700
TSLA
2021-06-04T00:00:00
199.683334
200.203339
192.399994
193.236664
72,110,700
202.270667
200.716502
205.938801
218.745934
221.449644
236.1806
201.405866
201.043405
201.261673
201.79043
205.265859
206.939503
215.0621
218.040578
216.6972
194.086298
202.086303
200.259763
201.518052
212.642699
216.435548
222.276858
219.948593
197.035481
199.453642
203.465022
201.82531
191.75873
201.876249
205.238516
231.073102
-5.55802
-6.533035
22.289216
16.482442
30.014552
201.134995
210.408333
234.780834
226.748329
52.383878
182.32666
211.863327
58.763144
51.186874
-13.960947
-41.236856
11,295,961,800
0.007243
50
46.29309
200.716502
8.901144
218.51879
182.914214
8.23714
204.843384
221.317664
188.369104
230
182.32666
206.16333
194.289998
187.063334
183.179998
198.173335
205.399999
218.749092
211.788784
206.16333
200.537876
192.528755
182.32666
230
0
-0.030558
72,110,700
0
TSLA
2021-06-07T00:00:00
201.710007
203.333328
194.293335
197.276672
67,631,100
203.079001
199.595835
204.548002
218.510867
220.639645
235.366233
201.78824
201.176726
201.343188
201.778057
204.942599
206.537234
214.538489
217.610827
216.400424
194.162156
201.984365
200.354382
201.192761
211.974623
215.916084
221.594272
219.951619
195.598398
197.240732
201.073032
202.289003
191.294571
200.556525
204.555187
229.580037
-5.15273
-6.256974
22.28254
17.762426
27.896842
201.134995
210.408333
232.839165
226.748329
57.509022
182.32666
211.863327
65.624692
51.190645
0.41351
-34.375308
11,363,592,900
0.037851
51
46.341145
199.595835
7.00889
213.613615
185.578056
8.20333
204.544967
220.951627
188.138308
221.683334
182.32666
202.004997
197.428889
194.654439
189.625544
202.457784
205.232234
212.395159
206.649085
202.004997
197.36091
190.748988
182.32666
221.683334
0
0.031261
67,631,100
0
TSLA
2021-06-08T00:00:00
201.196671
207.696671
198.5
207.669998
78,160,200
202.984001
199.171669
203.463868
218.410067
219.849823
234.530167
202.126946
201.180715
201.316548
201.688613
204.60206
206.126422
214.01528
217.178875
216.099359
194.232151
201.642123
200.506843
200.934966
211.295635
215.404426
220.917647
219.945733
197.160894
197.305105
199.768685
202.50297
190.975619
199.276753
203.866531
228.118152
-4.817425
-5.969064
21.627384
19.89225
25.895138
201.134995
208.829994
232.642498
223.221672
56.806393
182.32666
211.863327
63.886729
62.758188
14.651708
-36.113271
11,285,432,700
0.068152
50
46.396462
199.171669
6.611952
212.395573
185.947765
8.077616
204.226082
220.381314
188.07085
211.863327
182.32666
197.094994
199.77889
196.224452
190.738897
205.264445
208.818883
204.892674
200.58032
197.094994
193.609667
188.647507
182.32666
211.863327
1
-0.01604
0
78,160,200
TSLA
2021-06-09T00:00:00
199.593338
203.929993
199.210007
200.723328
49,753,800
202.787001
198.864669
202.466268
218.326667
219.335511
233.709433
202.441586
200.863239
201.003237
201.366263
204.146722
205.623877
213.449714
216.716098
215.772508
194.285496
201.025639
200.547002
200.637233
210.557724
214.871361
220.225829
219.920523
199.116401
198.098864
198.765218
202.479795
190.785038
198.030174
203.151065
226.680591
-4.627723
-5.700796
21.019024
19.133441
24.907342
201.134995
206.16333
232.642498
222.713341
59.847213
190.356674
211.863327
42.947938
57.486453
9.44375
-57.052062
11,235,678,900
0.017768
49
46.431289
198.864669
6.431328
211.727325
186.002013
7.679281
203.784868
219.14343
188.426306
211.863327
182.32666
197.094994
202.464447
197.232224
193.267776
206.428894
211.661118
204.892674
200.58032
197.094994
193.609667
188.647507
182.32666
211.863327
1
-0.056403
0
49,753,800
TSLA
2021-06-10T00:00:00
203.373337
205.529999
200.166672
201.293335
71,758,800
202.486668
199.201836
201.655335
218.156667
218.9412
232.9893
202.787053
201.365259
201.434165
201.675044
204.076414
205.450758
213.054562
216.364973
215.526979
194.375922
201.132245
200.976399
200.707007
209.971319
214.451304
219.625114
219.929794
201.132092
200.0998
198.912338
202.551208
190.85602
196.917493
202.446504
225.280539
-4.12482
-5.385601
20.206483
19.517539
23.683619
201.134995
206.16333
231.939167
222.713341
56.972989
190.406662
211.863327
60.431921
55.755529
20.861606
-39.568079
11,307,437,700
0.07481
50
46.482731
199.201836
6.48455
212.170935
186.232736
7.498804
203.745675
218.743283
188.748066
211.863327
182.32666
197.094994
200.911112
197.892232
196.191127
202.612218
205.631098
204.892674
200.58032
197.094994
193.609667
188.647507
182.32666
211.863327
0
0.009369
71,758,800
0
TSLA
2021-06-11T00:00:00
203.296661
204.186661
200.506668
203.410004
48,615,900
201.788
199.838502
200.940002
217.769734
218.353956
232.2071
203.12909
201.751539
201.7728
201.924523
204.005528
205.285059
212.671899
216.02107
215.284795
194.464686
201.279517
201.366382
200.833263
209.388574
214.039605
219.037141
219.934864
202.66362
201.9373
199.979514
202.573621
191.187936
195.949911
201.753196
223.91638
-3.689918
-5.046464
19.45198
18.897734
22.931515
200.836662
206.16333
231.566666
220.046669
58.970866
190.406662
211.863327
60.074571
54.48481
18.798322
-39.925429
11,258,821,800
0.133893
49
46.517546
199.838502
6.211091
212.260684
187.416319
7.364518
203.702912
218.431948
188.973875
211.863327
182.32666
197.094994
203.023336
200.516673
197.660009
205.88
208.386663
204.892674
200.58032
197.094994
193.609667
188.647507
182.32666
211.863327
1
-0.034442
0
48,615,900
TSLA
2021-06-14T00:00:00
205.896667
208.496674
203.059998
204.07666
61,272,000
201.537001
200.304335
200.210935
217.476001
218.067156
231.431234
203.44085
202.580565
202.522594
202.535622
204.177449
205.332105
212.406204
215.754638
215.098891
194.578437
202.026547
201.94335
201.214545
208.922963
213.711782
218.516142
219.962403
204.511839
203.864257
201.99192
202.743269
191.829612
195.182792
201.107605
222.596705
-3.099725
-4.657117
18.066975
21.801623
21.828636
199.451668
206.16333
235.100002
220.046669
53.908148
190.406662
211.863327
72.192046
64.232846
39.308845
-27.807954
11,320,093,800
0.093253
50
46.56213
200.304335
6.302543
212.909421
187.699249
6.780709
203.911841
217.473259
190.350422
211.863327
182.32666
197.094994
202.66333
201.139999
198.983337
204.819992
206.343323
204.892674
200.58032
197.094994
193.609667
188.647507
182.32666
211.863327
0
0.028271
61,272,000
0
TSLA
2021-06-15T00:00:00
199.786667
205.596664
199.410004
205.563339
53,292,300
200.719002
200.679835
199.815202
216.864734
217.728756
230.612467
203.693533
202.021785
202.025153
202.112706
203.778287
204.905533
211.91132
215.334428
214.795679
194.63026
201.708304
201.894049
201.181909
208.229264
213.230717
217.889517
219.926042
204.254171
203.933895
202.741054
202.585367
192.530318
194.50319
200.447552
221.297084
-3.089406
-4.343574
17.307827
20.53276
23.833091
199.451668
202.004997
233.732502
220.046669
48.339663
190.406662
211.863327
43.716043
58.660886
7.98284
-56.283957
11,266,801,500
0.059432
49
46.599401
200.679835
6.016309
212.712453
188.647216
6.808805
203.518967
217.136577
189.901357
211.863327
182.32666
197.094994
205.81778
203.138885
200.381104
208.575562
211.254456
204.892674
200.58032
197.094994
193.609667
188.647507
182.32666
211.863327
1
-0.018251
0
53,292,300
TSLA
2021-06-16T00:00:00
201.623337
202.833328
197.833328
199.179993
66,432,300
200.710669
201.129835
199.650802
216.286401
217.224045
229.806567
203.96385
201.942096
201.952096
202.037418
203.582383
204.653057
211.507869
214.97361
214.534841
194.699843
201.872729
201.983906
201.320996
207.631562
212.80689
217.315475
219.905444
203.144357
203.388296
202.879244
202.388718
193.31638
193.923882
199.80598
220.026023
-2.899599
-4.054779
16.822397
19.586488
24.187972
200.448334
197.094994
229.290005
220.046669
45.296223
190.406662
211.863327
52.275947
56.061345
-2.495483
-47.724053
11,333,233,800
0.092888
50
46.646394
201.129835
5.710824
212.551482
189.708188
6.578568
203.338431
216.495566
190.181296
211.863327
182.32666
197.094994
201.597778
197.598892
195.411118
203.785553
207.784439
204.892674
200.58032
197.094994
193.609667
188.647507
182.32666
211.863327
0
0.042065
66,432,300
0
TSLA
2021-06-17T00:00:00
205.53334
207.156662
200.446671
200.630005
68,104,200
202.169336
202.015501
200.006935
215.923935
216.913645
228.9259
204.160983
202.660345
202.603231
202.575253
203.759743
204.720771
211.273574
214.725182
214.356593
194.807639
202.749578
202.403288
201.773499
207.209873
212.49924
216.834817
219.92106
203.066064
203.370032
203.385698
202.491828
194.269847
193.508815
199.22844
218.800846
-2.405937
-3.725011
15.666873
22.386847
22.67754
201.395004
197.094994
223.955006
220.046669
45.299825
190.406662
211.863327
70.49874
55.49691
31.357885
-29.50126
11,401,338,000
0.06176
51
46.695753
202.015501
4.846094
211.707689
192.323314
6.702615
203.54747
216.9527
190.14224
211.863327
190.356674
201.110001
200.763331
198.693334
195.763331
203.693334
205.763331
206.787757
203.647786
201.110001
198.572216
194.959098
190.356674
211.863327
0
0.093424
68,104,200
0
TSLA
2021-06-18T00:00:00
207.770004
209.449997
203.933334
204.456665
73,682,700
202.978003
202.624335
200.695202
215.520668
216.7808
228.059967
204.408083
203.682277
203.542644
203.374445
204.124312
204.955327
211.136179
214.542151
214.226165
194.936618
203.767882
202.951335
202.370658
206.890111
212.258617
216.415889
219.956971
204.647968
204.578751
204.697759
203.052585
195.396019
193.28971
198.723489
217.632393
-1.813323
-3.342673
14.850601
23.391957
21.489407
203.641663
197.094994
222.483334
220.046669
49.374477
190.406662
211.266663
83.237497
68.670728
68.382563
-16.762503
11,475,020,700
0.032997
52
46.749873
202.624335
4.76094
212.146215
193.102455
6.782139
203.949616
217.513895
190.385337
211.863327
190.406662
201.134995
204.378891
201.60112
197.6689
208.311111
211.088882
206.799554
203.666881
201.134995
198.603108
194.998388
190.406662
211.863327
0
0.136869
73,682,700
0
TSLA
2021-06-21T00:00:00
206.943329
210.463333
202.960007
208.160004
74,438,100
203.501335
203.290168
201.109735
215.146068
216.778089
227.248867
204.697183
204.334487
204.160951
203.923504
204.380586
205.10825
210.971754
214.342182
214.081951
195.056087
204.48885
203.362668
202.851284
206.553745
211.999737
215.997737
219.982197
206.6923
205.986838
205.950677
203.881301
196.591793
193.230868
198.274872
216.518049
-1.394305
-2.953
14.247021
22.687303
19.95781
204.148331
197.094994
217.174168
220.046669
49.002148
190.406662
210.463333
82.449708
78.728648
66.629967
-17.550292
11,400,582,600
0.085485
51
46.804231
203.290168
4.349794
211.989755
194.590581
7.002616
204.234731
218.239963
190.2295
211.863327
190.406662
201.134995
207.051112
204.652227
201.534449
210.168889
212.567774
206.799554
203.666881
201.134995
198.603108
194.998388
190.406662
211.863327
1
0.07333
0
74,438,100
TSLA
2021-06-22T00:00:00
207.903336
209.523331
205.166672
206.083328
57,476,700
204.172002
203.578001
201.734802
214.624268
216.892578
226.543134
205.058366
205.048257
204.841384
204.535786
204.700836
205.323257
210.851424
214.172739
213.959602
195.183921
205.289214
203.802018
203.373868
206.269716
211.766191
215.614658
220.014099
208.298261
207.498985
207.026999
204.886728
197.844647
193.326274
197.887991
215.461974
-0.973544
-2.557109
13.686554
21.719357
19.106317
204.148331
197.094994
215.840836
220.046669
56.738925
190.406662
210.463333
87.236179
84.307795
81.277479
-12.763821
11,458,059,300
0.053354
52
46.846429
203.578001
4.459231
212.496464
194.659539
6.724282
204.584122
218.032687
191.135558
211.863327
190.406662
201.134995
206.78889
203.114446
199.285563
210.617772
214.292216
206.799554
203.666881
201.134995
198.603108
194.998388
190.406662
211.863327
0
0.118638
57,476,700
0
TSLA
2021-06-23T00:00:00
218.856674
219.066666
210.013336
210.666672
93,297,600
206.098335
204.442668
202.784135
213.919268
217.308445
226.0866
205.45545
207.80994
207.389619
206.739
205.98773
206.364289
211.165355
214.296
214.056574
195.41947
207.959154
205.257129
204.690935
206.435693
211.817877
215.46245
220.151396
212.289348
211.184993
209.856632
206.73173
199.421682
193.749234
197.675481
214.505223
0.240977
-1.997491
14.488359
28.43619
17.093832
208.449997
200.696663
215.840836
220.046669
80.22523
192.399994
219.066666
99.212532
89.632807
225.078668
-0.787468
11,551,356,900
0.118354
53
46.919533
204.442668
5.583039
215.608746
193.27659
6.71452
205.943413
219.372453
192.514373
219.066666
190.406662
204.736664
207.531113
205.538895
203.174454
209.895554
211.887772
212.302905
208.118544
204.736664
201.354783
196.539903
190.406662
219.066666
0
0.156783
93,297,600
0
TSLA
2021-06-24T00:00:00
226.606674
232.539993
222.536667
224.996674
137,947,200
208.421669
205.454169
204.335602
213.569868
217.336178
225.5533
206.038133
211.569287
210.883629
209.795565
207.86218
207.921396
211.770897
214.619965
214.305091
195.729791
211.687943
207.367987
206.523438
206.933239
212.062568
215.472749
220.361856
219.157424
217.296338
215.04042
209.653849
201.453436
194.595316
197.70531
213.66879
1.808013
-1.236391
16.472808
36.98446
15.007234
215.186661
207.433327
215.840836
220.046669
79.793411
194.293335
232.539993
84.486699
90.311804
329.098561
-15.513301
11,689,304,100
0.070482
54
47.032377
205.454169
7.466685
220.387539
190.520799
7.030709
207.911343
221.972761
193.849924
232.539993
190.406662
211.473328
215.978892
212.891118
206.925563
221.944448
225.032221
222.596527
216.445061
211.473328
206.501595
199.423195
190.406662
232.539993
0
0.188613
137,947,200
0
TSLA
2021-06-25T00:00:00
223.956665
231.270004
222.899994
229.860001
97,490,100
210.487669
206.137835
205.470135
213.123335
217.353112
224.883567
206.54745
214.046763
213.260545
211.974196
209.325315
209.154878
212.24877
214.865668
214.496211
196.010655
214.512488
209.130129
208.032751
207.340564
212.236791
215.441132
220.54015
225.299079
222.899997
220.26034
213.008477
203.710192
195.754746
197.923983
212.933693
2.803746
-0.428363
18.315511
34.231825
13.890294
215.186661
211.448334
213.729164
221.294998
74.283184
197.833328
232.539993
75.268934
86.322722
247.702302
-24.731066
11,591,814,000
-0.032885
53
47.110865
206.137835
8.488226
223.114288
189.161382
6.982853
209.439469
223.405176
195.473762
232.539993
190.406662
211.473328
227.227778
221.915563
217.224452
231.918889
237.231105
222.596527
216.445061
211.473328
206.501595
199.423195
190.406662
232.539993
1
0.114884
0
97,490,100
TSLA
2021-06-28T00:00:00
229.573334
231.566666
223.440002
223.880005
64,884,600
212.855336
207.196169
206.908002
212.782935
217.304756
224.330334
207.076416
217.152077
216.226506
214.681755
211.166044
210.725528
212.928165
215.252712
214.794768
196.344612
217.982609
211.362082
209.886843
207.985662
212.558376
215.533999
220.769263
230.400188
228.051586
225.304937
216.901806
206.242915
197.257388
198.369444
212.315619
3.999981
0.457306
20.050792
32.023769
12.887377
215.186661
211.473328
209.398331
221.294998
77.869412
197.833328
232.539993
91.452191
83.735941
225.62972
-8.547809
11,656,698,600
0.016622
54
47.164722
207.196169
9.975294
227.146757
187.24558
6.906424
211.35698
225.169828
197.544131
232.539993
190.406662
211.473328
226.042221
220.814438
217.672211
229.184448
234.412231
222.596527
216.445061
211.473328
206.501595
199.423195
190.406662
232.539993
0
0.151272
64,884,600
0
TSLA
2021-06-29T00:00:00
226.919998
229.169998
225.296661
228.21666
52,143,900
215.568669
208.143835
207.898935
212.557134
217.247112
223.766234
207.589816
219.105661
218.170777
216.564562
212.598222
211.971257
213.476864
215.559745
215.034871
196.648845
220.53982
213.240542
211.426227
208.540057
212.811408
215.585279
220.966712
232.185593
230.968031
228.92651
220.72582
208.854913
198.978102
198.987043
211.795282
4.679956
1.301836
21.662125
30.764881
12.380761
216.493332
211.473328
206.235832
221.294998
76.295836
197.833328
232.539993
83.807159
83.509428
182.234474
-16.192841
11,604,554,700
0.029336
53
47.207352
208.143835
10.908948
229.961731
186.32594
6.874759
212.839172
226.58869
199.089654
232.539993
190.406662
211.473328
228.193334
224.820002
220.066671
232.946665
236.319997
222.596527
216.445061
211.473328
206.501595
199.423195
190.406662
232.539993
1
0.081627
0
52,143,900
TSLA
2021-06-30T00:00:00
226.566666
230.936661
226.046661
226.589996
56,774,700
218.063002
209.386835
208.899068
212.295201
217.121601
223.191134
208.023283
220.597862
219.697303
218.103347
213.86808
213.09398
213.99019
215.849401
215.263224
196.946535
222.539456
214.995097
212.862207
209.08945
213.05666
215.640734
221.155536
231.646492
231.64338
231.23559
224.127769
211.459653
200.84997
199.741141
211.362911
5.131182
2.067705
23.318048
31.012507
11.809124
217.75
211.473328
205.678329
221.294998
73.8942
197.833328
232.539993
82.789105
86.016152
157.061664
-17.210895
11,547,780,000
0.023118
52
47.253653
209.386835
11.53521
232.457255
186.316416
6.799998
214.146552
227.746547
200.546557
232.539993
190.406662
211.473328
227.128886
225.087774
223.255549
228.96111
231.002223
222.596527
216.445061
211.473328
206.501595
199.423195
190.406662
232.539993
1
0.021673
0
56,774,700
TSLA
2021-07-01T00:00:00
225.973328
229.330002
224.266663
227.973328
55,903,500
220.107001
211.138168
209.682935
211.853868
217.126223
222.5728
208.40355
221.672955
220.838398
219.314113
214.968557
214.084699
214.460117
216.11582
215.475305
197.235359
223.977697
216.574763
214.175611
209.625847
213.2896
215.695827
221.334143
229.86891
230.504249
232.029821
226.960325
213.962492
202.812701
200.596812
211.008984
5.378899
2.729944
24.436124
29.493992
12.952228
217.75
211.473328
205.184162
221.294998
73.115845
197.833328
232.539993
81.079526
82.558597
125.93283
-18.920474
11,491,876,500
0.068888
51
47.299069
211.138168
11.243452
233.625072
188.651265
6.898808
215.272912
229.070528
201.475296
232.539993
192.399994
212.469994
227.849996
224.763331
222.959997
229.65333
232.739995
223.066953
217.206514
212.469994
207.733474
200.989954
192.399994
232.539993
1
-0.029697
0
55,903,500
TSLA
2021-07-02T00:00:00
226.300003
233.333328
224.419998
226.32666
81,163,500
221.960001
212.469002
210.323601
211.581935
217.024401
222.004267
208.798783
222.598365
221.831417
220.388866
215.998689
215.024338
214.924426
216.383825
215.689655
197.524559
225.103697
218.018747
215.453847
210.192362
213.531015
215.769633
221.512218
228.019306
229.016044
231.674265
229.228868
216.311128
204.815974
201.536506
210.727966
5.537741
3.291503
25.864216
30.803781
11.852049
219.25
211.869995
206.158329
221.294998
71.809285
197.833328
233.333328
80.187816
81.352149
117.099683
-19.812184
11,573,040,000
-0.009148
52
47.365086
212.469002
11.390519
235.25004
189.687963
7.147141
216.323111
230.617392
202.02883
233.333328
194.293335
213.813332
226.523331
223.71666
221.459991
228.779999
231.58667
224.11989
218.420051
213.813332
209.206612
202.647894
194.293335
233.333328
0
0.026531
0
81,163,500
TSLA
2021-07-06T00:00:00
219.860001
228
217.133331
227.236664
69,853,500
223.251668
213.376501
210.781735
211.116468
217.052934
221.520134
209.192366
222.050692
221.472978
220.307502
216.349717
215.396312
215.117978
216.475303
215.772237
197.746802
224.721879
218.722652
216.187417
210.516992
213.605636
215.727172
221.622279
224.865739
226.039988
229.41799
230.386968
218.310778
206.692036
202.470136
210.488025
5.085349
3.650272
25.65148
27.713159
17.390722
221.673332
211.869995
206.571663
221.294998
71.306232
197.833328
233.333328
62.046964
74.438102
58.314634
-37.953036
11,503,186,500
-0.064456
51
47.419821
213.376501
11.209804
235.796109
190.956893
7.459998
216.659958
231.579954
201.739962
233.333328
197.833328
215.583328
228.017776
222.702225
219.104446
231.615555
236.931107
224.955328
219.772328
215.583328
211.394328
205.430328
197.833328
233.333328
1
-0.025527
0
69,853,500
TSLA
2021-07-07T00:00:00
214.883331
221.899994
212.773331
221.42334
56,376,000
223.949667
214.060835
211.058401
210.492801
217.007512
220.963434
209.529866
220.61722
220.27486
219.473014
216.216409
215.356852
215.108776
216.433409
215.754634
197.917315
223.200363
218.866159
216.502924
210.664712
213.548541
215.59575
221.678906
220.164493
221.692204
225.527144
230.273093
219.86896
208.339216
203.33234
210.262831
4.275959
3.77541
24.684243
25.407457
19.918419
223.053329
211.869995
206.570827
221.294998
63.194886
200.446671
233.333328
43.89823
62.044337
16.222058
-56.10177
11,446,810,500
-0.064017
50
47.462697
214.060835
10.838747
235.738329
192.38334
7.75476
216.490755
232.000274
200.981236
233.333328
197.833328
215.583328
221.664444
215.328888
210.797775
226.195557
232.531113
224.955328
219.772328
215.583328
211.394328
205.430328
197.833328
233.333328
1
-0.069909
0
56,376,000
TSLA
2021-07-08T00:00:00
217.603333
218.143326
206.820007
209.456665
68,319,900
223.824333
214.961334
211.694268
210.146601
216.931112
220.419067
209.8689
220.014442
219.789128
219.185371
216.342493
215.529658
215.206602
216.464197
215.791242
198.113196
222.046484
219.20354
217.00638
210.943557
213.564221
215.529213
221.759239
216.504136
218.059063
221.688475
229.395236
221.122865
209.821175
204.147878
210.058828
3.810073
3.782342
22.970706
22.865626
23.185551
220.076668
211.869995
206.570827
221.294998
62.302079
202.960007
233.333328
48.211144
51.385446
-5.541743
-51.788856
11,515,130,400
0.010254
51
47.51547
214.961334
10.308691
235.578717
194.343951
8.084283
216.596715
232.765281
200.428149
233.333328
197.833328
215.583328
216.518885
211.137777
207.392222
220.26444
225.645549
224.955328
219.772328
215.583328
211.394328
205.430328
197.833328
233.333328
0
-0.007506
68,319,900
0
TSLA
2021-07-09T00:00:00
218.983337
219.636673
214.896667
217.726669
54,421,500
223.062
215.741834
212.815735
209.896935
216.907956
219.954834
210.256767
219.808221
219.642621
219.154289
216.58257
215.795326
215.354709
216.53049
215.854452
198.320859
221.166303
219.586588
217.567078
211.290095
213.618227
215.500783
221.84993
215.070149
216.216331
218.986404
228.065368
222.167586
211.170296
204.93189
209.877528
3.511729
3.72822
21.495595
23.238454
22.18501
220.076668
211.869995
206.469997
221.294998
61.632074
202.960007
233.333328
52.754621
48.287999
15.86306
-47.245379
11,569,551,900
0.028609
52
47.557825
215.741834
9.970547
235.682929
195.800739
8.028808
216.824012
232.881627
200.766397
233.333328
197.833328
215.583328
214.188889
210.234451
202.86557
221.55777
225.512207
224.955328
219.772328
215.583328
211.394328
205.430328
197.833328
233.333328
0
0.045886
54,421,500
0
TSLA
2021-07-12T00:00:00
228.566666
229.080002
220.720001
220.733337
77,781,000
223.523
217.005334
213.971068
209.954935
217.154312
219.58
210.765667
221.55991
221.265174
220.602347
217.672033
216.777737
215.872825
216.847232
216.106179
198.621812
222.167151
220.808001
218.778688
212.022242
213.925035
215.671314
222.032118
218.601606
218.215762
219.165397
227.189746
223.294658
212.570669
205.793211
209.752869
4.002446
3.783065
21.307216
29.569927
20.186684
220.076668
212.866661
205.771664
221.294998
68.982256
205.166672
233.333328
83.076931
61.347566
66.046651
-16.923069
11,647,332,900
0.058371
53
47.621705
217.005334
9.911423
236.82818
197.182488
8.214046
217.94236
234.370452
201.514268
233.333328
197.833328
215.583328
217.838893
216.041112
213.098887
220.781118
222.578898
224.955328
219.772328
215.583328
211.394328
205.430328
197.833328
233.333328
0
0.091307
77,781,000
0
TSLA
2021-07-13T00:00:00
222.846664
231.093338
222.100006
228.773331
62,898,300
222.850333
217.852834
214.816534
209.682268
217.279423
219.183867
211.233583
221.817261
221.552718
220.947626
218.142454
217.244577
216.146309
217.005111
216.239654
198.862855
222.044181
221.364318
219.461426
212.5278
214.074834
215.736001
222.152327
222.286469
220.839512
219.969117
226.340057
224.318847
213.908428
206.660551
209.655173
3.885002
3.803452
21.349178
28.998652
18.581194
220.076668
213.813332
205.771664
221.294998
62.106389
206.820007
233.333328
60.447566
65.426373
53.030337
-39.552434
11,584,434,600
0.01956
52
47.671698
217.852834
9.632301
237.117437
198.588232
8.545237
218.409437
235.49991
201.318963
233.333328
197.833328
215.583328
226.122223
223.164444
217.762222
231.524445
234.482224
224.955328
219.772328
215.583328
211.394328
205.430328
197.833328
233.333328
1
0.029685
0
62,898,300
TSLA
2021-07-14T00:00:00
217.793335
226.203339
217.613327
223.583328
64,923,600
221.937666
218.753168
215.480401
209.472135
217.433512
218.757467
211.64365
221.012476
220.869194
220.462351
218.110716
217.286789
216.210898
217.025854
216.27042
199.051218
221.124727
221.358651
219.690411
212.845881
214.088358
215.708465
222.217598
223.065642
221.887347
220.049064
225.207156
225.104091
215.095207
207.487068
209.559484
3.3456
3.711882
20.670653
26.805707
21.125896
220.076668
215.583328
205.771664
221.294998
49.047472
206.820007
233.333328
41.387979
61.637492
12.322314
-58.612021
11,519,511,000
0.008665
51
47.721783
218.753168
8.645804
236.044775
201.461561
8.361428
218.35076
235.073617
201.627904
233.333328
197.833328
215.583328
225.34667
219.600001
216.353338
228.593333
234.340001
224.955328
219.772328
215.583328
211.394328
205.430328
197.833328
233.333328
1
-0.02315
0
64,923,600
TSLA
2021-07-15T00:00:00
216.866669
222.046661
212.626663
219.463333
60,628,800
220.967667
219.515334
216.171334
209.318801
217.608223
218.544467
212.025983
220.183314
220.141462
219.909169
217.997621
217.254472
216.236615
217.021665
216.282227
199.228487
220.202728
221.178985
219.797047
213.135863
214.073441
215.671024
222.269568
221.012655
220.944735
219.42308
223.783495
225.662314
216.135489
208.271505
209.461873
2.810943
3.531694
19.323323
24.608009
23.733968
220.076668
215.583328
204.982494
221.294998
40.059872
206.820007
233.333328
37.892882
46.576142
-16.86487
-62.107118
11,458,882,200
-0.019532
50
47.768274
219.515334
7.673462
234.862258
204.168411
8.056905
218.209418
234.323229
202.095607
233.333328
200.446671
216.889999
220.536667
214.869995
211.946655
223.460007
229.126678
225.572077
220.770625
216.889999
213.009374
207.484415
200.446671
233.333328
1
-0.068208
0
60,628,800
TSLA
2021-07-16T00:00:00
214.740005
218.899994
214.066666
218.226669
49,113,000
219.844334
219.975668
216.626001
209.140668
217.646445
218.362401
212.401233
219.094653
219.159379
219.113913
217.701474
217.061052
216.177924
216.961621
216.251688
199.38283
219.070426
220.724191
219.686945
213.348459
213.997961
215.595688
222.296573
217.383299
218.617982
218.305764
222.057257
225.948037
217.015274
209.000356
209.354964
2.19037
3.263429
18.072231
23.541522
22.705361
218.956673
215.583328
203.649162
221.294998
40.492411
206.820007
233.333328
29.87177
36.38421
-29.476285
-70.12823
11,409,769,200
-0.069869
49
47.805441
219.975668
7.040588
234.056844
205.894491
7.804285
217.878998
233.487569
202.270427
233.333328
202.960007
218.146667
217.179998
212.313334
207.76
221.733332
226.599996
226.165224
221.730719
218.146667
214.562616
209.459898
202.960007
233.333328
1
-0.106392
0
49,113,000
TSLA
2021-07-19T00:00:00
215.406662
215.733337
207.096664
209.963333
63,891,300
218.755
220.3575
217.110401
209.025201
217.549956
218.043067
212.76325
218.357054
218.477067
218.543567
217.492855
216.933791
216.147679
216.920701
216.234955
199.542271
218.263576
220.289048
219.593149
213.594184
213.93902
215.537159
222.326478
214.724989
216.096655
217.095274
220.234663
225.99385
217.766049
209.692014
209.242244
1.732385
2.95722
17.576088
21.729306
27.169945
218.956673
215.583328
203.649162
221.294998
33.723954
206.820007
233.333328
32.386191
33.383614
-52.305829
-67.613809
11,473,660,500
-0.048745
50
47.853962
220.3575
6.532548
233.422596
207.292405
7.840715
217.643537
233.324967
201.962108
233.333328
202.960007
218.146667
215.902222
212.904449
211.068893
217.737778
220.73555
226.165224
221.730719
218.146667
214.562616
209.459898
202.960007
233.333328
0
-0.038507
63,891,300
0
TSLA
2021-07-20T00:00:00
220.166672
220.796661
213.5
217.330002
46,461,300
218.785667
221.018668
217.681201
208.946068
217.544401
217.970667
213.11715
218.718978
218.784268
218.793275
217.735929
217.182474
216.305286
217.006122
216.312811
199.747489
218.520244
220.270874
219.828247
214.031104
214.007881
215.57921
222.400144
214.982842
215.550951
216.71429
218.929686
225.957877
218.476314
210.406977
209.145686
1.733539
2.712484
16.397781
24.849057
25.391555
218.956673
215.583328
203.499996
221.294998
42.599367
206.820007
233.333328
50.339467
37.532476
-19.588488
-49.660533
11,520,121,800
-0.025068
51
47.890229
221.018668
5.722362
232.463391
209.573945
8.056428
217.883836
233.996692
201.77098
233.333328
205.166672
219.25
212.745555
209.757772
204.108882
218.394445
221.382228
226.685997
222.573665
219.25
215.926335
211.194336
205.166672
233.333328
0
0.019727
46,461,300
0
TSLA
2021-07-21T00:00:00
218.429993
221.619995
216.763336
219.869995
41,859,900
219.140334
221.545
218.426934
209.121068
217.385468
217.9033
213.517483
218.661181
218.719854
218.737386
217.799026
217.278437
216.388608
217.043592
216.354735
199.933385
218.455576
220.024333
219.885846
214.403023
214.031186
215.588306
222.453008
216.440814
216.16798
216.557418
218.019554
225.794105
219.115894
211.125054
209.058273
1.576149
2.485217
15.261904
24.49518
24.253632
219.095001
215.583328
202.807499
221.294998
41.345811
206.820007
233.333328
43.789254
42.171637
-18.262341
-56.210746
11,478,261,900
-0.045902
50
47.922563
221.545
4.873731
231.292462
211.797539
8.054047
217.935851
234.043944
201.827758
233.333328
206.820007
220.076668
218.154444
215.512227
210.857783
222.808889
225.451106
227.076185
223.20524
220.076668
216.948096
212.493858
206.820007
233.333328
1
-0.030582
0
41,859,900
TSLA
2021-07-22T00:00:00
216.419998
220.723328
214.866669
218.813339
45,317,100
219.022
221.423167
219.018801
209.334801
217.197201
217.672734
213.890117
218.212944
218.301698
218.380864
217.67366
217.212403
216.389839
217.027182
216.356027
200.09743
217.960969
219.536238
219.731467
214.689256
214.005779
215.558933
222.481889
217.389726
216.771911
216.388004
217.329471
225.487531
219.658699
211.816482
208.972531
1.274534
2.24308
14.403579
23.147975
24.700836
219.095001
215.583328
200.728333
221.294998
40.136296
206.820007
233.333328
36.20818
43.445633
-30.85877
-63.79182
11,432,944,800
-0.131864
49
47.957141
221.423167
4.973898
231.370962
211.475372
8.110712
217.791484
234.012909
201.570059
233.333328
206.820007
220.076668
218.937775
216.255554
214.081116
221.112213
223.794434
227.076185
223.20524
220.076668
216.948096
212.493858
206.820007
233.333328
1
-0.073442
0
45,317,100
TSLA
2021-07-23T00:00:00
214.460007
216.266663
212.433334
215.453339
43,814,700
218.569667
220.815833
219.375867
209.691401
217.074579
217.5292
214.27245
217.462357
217.603209
217.777656
217.381509
217.000681
216.314159
216.959624
216.318482
200.240342
217.131516
218.87308
219.38079
214.890244
213.933747
215.495315
222.48756
216.820851
216.508211
215.882206
216.660013
225.013277
220.103488
212.456896
208.882607
0.867349
1.967934
13.944613
22.250868
26.109051
219.095001
216.889999
198.771664
221.294998
38.174194
206.820007
231.093338
31.47487
37.157435
-51.462469
-68.52513
11,389,130,100
-0.118851
48
47.99017
220.815833
5.048675
230.913183
210.718484
7.758808
217.4742
232.991816
201.956585
233.333328
206.820007
220.076668
217.336665
213.950002
211.480006
219.806661
223.193324
227.076185
223.20524
220.076668
216.948096
212.493858
206.820007
233.333328
1
-0.109721
0
43,814,700
TSLA
2021-07-26T00:00:00
219.206665
222.733337
215.703339
216.990005
76,009,800
217.633667
220.578333
219.833334
210.264268
216.958223
217.543934
214.65965
217.811218
217.894746
217.997503
217.547433
217.170372
216.427591
217.018757
216.375674
200.429061
217.247334
218.719826
219.367775
215.263392
213.989855
215.528532
222.536656
216.840864
216.902852
216.177354
216.309627
224.534358
220.557887
213.095948
208.809508
0.917096
1.757766
13.325834
26.707604
24.027904
216.650002
218.146667
199.244999
221.294998
49.324601
206.820007
231.093338
51.029906
39.570985
-12.785732
-48.970094
11,465,139,900
-0.060095
49
48.04907
220.578333
5.004681
230.587694
210.568972
7.573569
217.639197
232.786335
202.492059
233.333328
206.820007
220.076668
214.386668
212.506673
210.55334
216.340001
218.219996
227.076185
223.20524
220.076668
216.948096
212.493858
206.820007
233.333328
0
-0.040191
76,009,800
0
TSLA
2021-07-27T00:00:00
214.926666
222.166672
209.080002
221.133331
98,439,900
216.841667
219.846
220.152667
210.631201
216.814934
217.621734
215.024417
217.234308
217.355096
217.525067
217.309181
216.997779
216.368731
216.963702
216.346981
200.573316
216.755152
218.181572
218.990339
215.446231
213.936393
215.476705
222.539313
216.27889
216.521616
216.164645
215.825487
223.927656
220.940677
213.690453
208.734727
0.604196
1.527052
12.893817
23.514708
27.205953
214.915001
218.146667
200.368328
221.294998
50.045453
206.820007
231.093338
33.39739
38.634055
-45.182985
-66.60261
11,366,700,000
-0.093957
48
48.123386
219.846
4.680277
229.206553
210.485447
7.856427
217.380861
233.093714
201.668007
233.333328
206.820007
220.076668
219.214447
215.695557
212.184448
222.725555
226.244446
227.076185
223.20524
220.076668
216.948096
212.493858
206.820007
233.333328
1
-0.080542
0
98,439,900
TSLA
2021-07-28T00:00:00
215.660004
218.323334
213.133331
215.666672
48,019,800
216.628334
219.283
220.462934
211.098868
216.57049
217.785167
215.379383
216.919447
217.046897
217.238134
217.159256
216.894873
216.340938
216.929394
216.333377
200.723432
216.540304
217.782905
218.644749
215.643439
213.906
215.437859
222.545637
215.890409
216.054244
216.009985
215.346273
223.223535
221.261514
214.252894
208.659206
0.410661
1.303774
12.492659
22.372394
25.884324
214.915001
219.25
200.621662
221.294998
47.873043
207.096664
231.093338
35.685526
40.037607
-41.158978
-64.314474
11,414,719,800
-0.088405
49
48.159773
219.283
4.456435
228.195871
210.370129
7.418333
217.21697
232.053635
202.380304
233.333328
206.820007
220.076668
215.391113
208.615555
202.304443
221.702225
228.477783
227.076185
223.20524
220.076668
216.948096
212.493858
206.820007
233.333328
0
-0.014639
0
48,019,800