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
| 2021-07-29T00:00:00
| 225.78334
| 227.896667
| 216.266663
| 216.596664
| 91,183,800
| 217.520001
| 219.243834
| 220.740001
| 211.762068
| 216.192845
| 218.166334
| 215.771133
| 218.692226
| 218.635341
| 218.552781
| 217.943264
| 217.578601
| 216.711228
| 217.162393
| 216.520505
| 200.972785
| 218.20485
| 218.401985
| 219.054011
| 216.2193
| 214.148443
| 215.596239
| 222.649159
| 218.551028
| 218.051027
| 217.487841
| 215.774663
| 222.721011
| 221.69328
| 214.889293
| 208.621345
| 1.06191
| 1.255401
| 12.357461
| 28.506231
| 23.04216
| 217.496666
| 220.076668
| 200.621662
| 221.294998
| 56.246942
| 207.096664
| 231.093338
| 77.871943
| 48.984953
| 50.281763
| -22.128057
| 11,505,903,600
| -0.004205
| 50
| 48.232997
| 219.243834
| 4.392029
| 228.027892
| 210.459776
| 7.953808
| 218.032814
| 233.940431
| 202.125198
| 233.333328
| 206.820007
| 220.076668
| 215.705556
| 213.087779
| 210.515554
| 218.277781
| 220.895559
| 227.076185
| 223.20524
| 220.076668
| 216.948096
| 212.493858
| 206.820007
| 233.333328
| 0
| 0.041781
| 91,183,800
| 0
|
TSLA
| 2021-07-30T00:00:00
| 229.066666
| 232.509995
| 223
| 223.919998
| 88,969,200
| 218.952667
| 219.398501
| 220.8384
| 212.587001
| 215.992712
| 218.211734
| 216.17205
| 220.767114
| 220.531946
| 220.170302
| 218.954482
| 218.462299
| 217.195755
| 217.475663
| 216.768944
| 201.252326
| 220.304244
| 219.337493
| 219.694524
| 216.897912
| 214.487228
| 215.812087
| 222.781453
| 223.432905
| 222.198586
| 220.667183
| 217.157871
| 222.502542
| 222.262695
| 215.619731
| 208.629199
| 1.821965
| 1.368714
| 12.74022
| 30.189874
| 21.102817
| 220.794998
| 220.076668
| 204.57333
| 221.294998
| 50.519463
| 207.096664
| 232.509995
| 86.450698
| 66.669389
| 116.857786
| -13.549302
| 11,594,872,800
| 0.029064
| 51
| 48.305705
| 219.398501
| 4.686105
| 228.77071
| 210.026291
| 7.911903
| 219.083657
| 234.907464
| 203.259851
| 233.333328
| 206.820007
| 220.076668
| 223.315557
| 218.734446
| 211.685552
| 230.364451
| 234.945562
| 227.076185
| 223.20524
| 220.076668
| 216.948096
| 212.493858
| 206.820007
| 233.333328
| 0
| 0.089812
| 88,969,200
| 0
|
TSLA
| 2021-08-02T00:00:00
| 236.556671
| 242.313339
| 232.800003
| 233.333328
| 100,847,400
| 221.067668
| 219.911334
| 221.342401
| 213.406268
| 215.863023
| 218.350434
| 216.586
| 223.925025
| 223.445532
| 222.691282
| 220.554681
| 219.854174
| 217.955007
| 217.977795
| 217.16078
| 201.603613
| 223.504972
| 220.971605
| 220.903622
| 217.837899
| 215.028385
| 216.175353
| 222.984285
| 230.744337
| 228.360037
| 225.743892
| 219.722718
| 222.756395
| 223.073171
| 216.500797
| 208.711334
| 2.994179
| 1.693807
| 14.001298
| 35.101683
| 18.737185
| 225.696671
| 224.566673
| 211.309994
| 221.294998
| 63.738403
| 207.096664
| 242.313339
| 83.653573
| 82.658738
| 225.698426
| -16.346427
| 11,695,720,200
| 0.048277
| 52
| 48.391462
| 219.911334
| 5.888187
| 231.687707
| 208.134961
| 8.215714
| 220.747754
| 237.179181
| 204.316327
| 242.313339
| 206.820007
| 224.566673
| 228.19222
| 223.874446
| 218.682226
| 233.38444
| 237.702215
| 233.936913
| 228.754886
| 224.566673
| 220.37846
| 214.41558
| 206.820007
| 242.313339
| 0
| 0.130428
| 100,847,400
| 0
|
TSLA
| 2021-08-03T00:00:00
| 236.580002
| 240.883331
| 233.669998
| 239.666672
| 64,860,900
| 222.709001
| 220.747334
| 221.622667
| 214.265334
| 215.729512
| 218.384234
| 217.020767
| 226.456021
| 225.833618
| 224.828008
| 222.011528
| 221.140776
| 218.685399
| 218.467327
| 217.545319
| 201.951637
| 226.325396
| 222.559097
| 222.075745
| 218.746673
| 215.573568
| 216.536334
| 223.18323
| 237.015522
| 234.295165
| 230.979353
| 223.039241
| 223.397842
| 224.072806
| 217.503979
| 208.86276
| 3.88032
| 2.13111
| 15.1723
| 32.936485
| 17.581408
| 225.696671
| 224.566673
| 213.317497
| 221.294998
| 70.936113
| 207.096664
| 242.313339
| 83.719822
| 84.608031
| 197.329855
| -16.280178
| 11,760,581,100
| 0.065538
| 53
| 48.446582
| 220.747334
| 6.96838
| 234.684094
| 206.810575
| 8.117379
| 222.255587
| 238.490346
| 206.020828
| 242.313339
| 206.820007
| 224.566673
| 237.223338
| 232.133336
| 227.710002
| 241.646673
| 246.736674
| 233.936913
| 228.754886
| 224.566673
| 220.37846
| 214.41558
| 206.820007
| 242.313339
| 0
| 0.164504
| 0
| 64,860,900
|
TSLA
| 2021-08-04T00:00:00
| 236.973328
| 241.633331
| 236.309998
| 237
| 51,007,800
| 224.563335
| 221.851834
| 222.0248
| 214.961868
| 215.713023
| 218.441534
| 217.47285
| 228.559482
| 227.859019
| 226.696519
| 223.371692
| 222.358664
| 219.402572
| 218.954327
| 217.930032
| 202.300111
| 228.91891
| 224.104429
| 223.256565
| 219.637183
| 216.132616
| 216.904435
| 223.381763
| 240.669371
| 238.716217
| 235.485203
| 226.6463
| 224.352304
| 225.216344
| 218.609984
| 209.079302
| 4.561747
| 2.617237
| 16.326716
| 32.055694
| 16.759788
| 225.696671
| 224.566673
| 213.329994
| 216.791664
| 72.676693
| 207.096664
| 242.313339
| 84.836696
| 84.07003
| 176.531665
| -15.163304
| 11,811,588,900
| 0.059659
| 54
| 48.489998
| 221.851834
| 7.702036
| 237.255907
| 206.447761
| 7.82476
| 223.657277
| 239.306798
| 208.007756
| 242.313339
| 206.820007
| 224.566673
| 237.044444
| 233.205556
| 229.831111
| 240.418889
| 244.257777
| 233.936913
| 228.754886
| 224.566673
| 220.37846
| 214.41558
| 206.820007
| 242.313339
| 0
| 0.192816
| 0
| 51,007,800
|
TSLA
| 2021-08-05T00:00:00
| 238.210007
| 240.316666
| 237.136673
| 238.666672
| 38,758,800
| 226.742336
| 222.882168
| 222.490534
| 215.694801
| 215.693645
| 218.463834
| 217.94585
| 230.489587
| 229.741017
| 228.467824
| 224.72063
| 223.577998
| 220.140119
| 219.461055
| 218.331616
| 202.657424
| 231.400123
| 225.662351
| 224.501581
| 220.548874
| 216.724642
| 217.29589
| 223.588103
| 241.964074
| 241.065849
| 239.043512
| 230.202789
| 225.579788
| 226.470499
| 219.809935
| 209.35982
| 5.142294
| 3.122248
| 17.398674
| 31.07352
| 16.246275
| 225.696671
| 224.566673
| 213.98333
| 216.791664
| 77.012204
| 207.096664
| 242.313339
| 88.348325
| 85.634947
| 148.6199
| -11.651675
| 11,850,347,700
| 0.00243
| 55
| 48.523191
| 222.882168
| 8.446158
| 239.774485
| 205.989851
| 7.718333
| 225.043251
| 240.479916
| 209.606586
| 242.313339
| 207.096664
| 224.705002
| 238.305552
| 234.977773
| 232.982218
| 240.301107
| 243.628886
| 234.002204
| 228.860569
| 224.705002
| 220.549434
| 214.633033
| 207.096664
| 242.313339
| 0
| 0.216058
| 0
| 38,758,800
|
TSLA
| 2021-08-06T00:00:00
| 233.03334
| 238.776672
| 232.543335
| 237.300003
| 46,869,000
| 228.599669
| 223.584668
| 222.772935
| 216.227935
| 215.493557
| 218.537901
| 218.407783
| 230.998338
| 230.339621
| 229.170212
| 225.476331
| 224.305332
| 220.645735
| 219.81822
| 218.622739
| 202.959671
| 232.543942
| 226.629129
| 225.312566
| 221.228817
| 217.18095
| 217.584395
| 223.738228
| 240.118138
| 240.495507
| 240.515468
| 233.101187
| 226.831355
| 227.700082
| 221.023187
| 209.677171
| 5.125584
| 3.522916
| 17.573918
| 29.272695
| 19.575341
| 225.696671
| 224.566673
| 214.611664
| 216.791664
| 68.37899
| 209.080002
| 242.313339
| 72.076236
| 81.753752
| 98.615062
| -27.923764
| 11,803,478,700
| -0.060107
| 54
| 48.562219
| 223.584668
| 8.68571
| 240.956088
| 206.213248
| 7.546666
| 225.804212
| 240.897543
| 210.71088
| 242.313339
| 207.096664
| 224.705002
| 238.554448
| 236.792231
| 235.374456
| 239.972224
| 241.734441
| 234.002204
| 228.860569
| 224.705002
| 220.549434
| 214.633033
| 207.096664
| 242.313339
| 1
| 0.13485
| 0
| 46,869,000
|
TSLA
| 2021-08-09T00:00:00
| 237.919998
| 239.676666
| 235.043335
| 236.723328
| 44,145,900
| 230.471002
| 224.052335
| 223.237734
| 216.780668
| 215.467201
| 218.577734
| 218.892983
| 232.38267
| 231.717872
| 230.516333
| 226.607573
| 225.352614
| 221.323157
| 220.294583
| 219.004863
| 203.307535
| 234.238548
| 227.994398
| 226.477725
| 222.079486
| 217.771119
| 217.968199
| 223.932379
| 238.601991
| 239.439841
| 241.130193
| 235.687786
| 228.17604
| 228.947876
| 222.28348
| 210.045433
| 5.4439
| 3.907113
| 17.840341
| 28.291934
| 18.354463
| 227.723335
| 224.566673
| 214.611664
| 216.791664
| 68.462283
| 209.080002
| 242.313339
| 86.780319
| 82.401627
| 115.068214
| -13.219681
| 11,847,624,600
| -0.108624
| 55
| 48.599938
| 224.052335
| 9.204395
| 242.461124
| 205.643546
| 7.499999
| 226.958096
| 241.958094
| 211.958098
| 242.313339
| 207.096664
| 224.705002
| 234.784449
| 230.792226
| 228.551112
| 237.025564
| 241.017787
| 234.002204
| 228.860569
| 224.705002
| 220.549434
| 214.633033
| 207.096664
| 242.313339
| 0
| 0.164743
| 44,145,900
| 0
|
TSLA
| 2021-08-10T00:00:00
| 236.66333
| 238.863327
| 233.960007
| 237.996674
| 40,296,900
| 232.644669
| 224.743168
| 223.909868
| 217.345801
| 215.380934
| 218.767167
| 219.36665
| 233.238802
| 232.617046
| 231.462024
| 227.521733
| 226.222669
| 221.924733
| 220.72534
| 219.354536
| 203.639434
| 235.364425
| 229.195446
| 227.510463
| 222.859198
| 218.328912
| 218.32633
| 224.109198
| 237.410483
| 238.256358
| 240.848901
| 237.826844
| 229.521193
| 230.139637
| 223.558689
| 210.454708
| 5.531007
| 4.231891
| 17.888954
| 26.95564
| 18.531079
| 229.290001
| 224.566673
| 215.559998
| 216.791664
| 69.152675
| 209.080002
| 242.313339
| 82.998972
| 80.618509
| 98.452889
| -17.001028
| 11,807,327,700
| -0.063714
| 54
| 48.634126
| 224.743168
| 9.618336
| 243.979839
| 205.506497
| 7.503332
| 227.882404
| 242.889068
| 212.875741
| 242.313339
| 207.096664
| 224.705002
| 237.546666
| 235.416667
| 232.913335
| 240.049998
| 242.179998
| 234.002204
| 228.860569
| 224.705002
| 220.549434
| 214.633033
| 207.096664
| 242.313339
| 1
| 0.089478
| 0
| 40,296,900
|
TSLA
| 2021-08-11T00:00:00
| 235.940002
| 238.393326
| 234.736664
| 237.570007
| 29,401,800
| 234.672668
| 225.650501
| 224.752134
| 217.905268
| 215.245912
| 218.943667
| 219.8453
| 233.779042
| 233.22122
| 232.150944
| 228.28703
| 226.970157
| 222.474351
| 221.125725
| 219.682961
| 203.960833
| 235.963577
| 230.261811
| 228.435858
| 223.588383
| 218.86994
| 218.666386
| 224.274107
| 236.753321
| 237.302314
| 239.984096
| 239.445941
| 230.801369
| 231.239798
| 224.819478
| 210.896298
| 5.47852
| 4.481217
| 17.934094
| 25.970498
| 17.853828
| 232.65667
| 224.566673
| 216.771664
| 216.791664
| 71.073861
| 209.080002
| 242.313339
| 80.822459
| 83.533917
| 85.720862
| -19.177541
| 11,777,925,900
| -0.02107
| 53
| 48.658968
| 225.650501
| 9.782743
| 245.215987
| 206.085016
| 7.346189
| 228.649795
| 243.342173
| 213.957416
| 242.313339
| 207.096664
| 224.705002
| 236.495555
| 234.127782
| 231.592234
| 239.031102
| 241.398875
| 234.002204
| 228.860569
| 224.705002
| 220.549434
| 214.633033
| 207.096664
| 242.313339
| 1
| 0.024679
| 0
| 29,401,800
|
TSLA
| 2021-08-12T00:00:00
| 240.75
| 240.933334
| 233.133331
| 235.446671
| 52,377,300
| 236.169334
| 226.844668
| 225.678001
| 218.686135
| 215.323735
| 219.117834
| 220.348583
| 235.173234
| 234.590089
| 233.473876
| 229.420027
| 228.030145
| 223.191043
| 221.642154
| 220.10013
| 204.326894
| 237.068546
| 231.699858
| 229.666463
| 224.484255
| 219.541101
| 219.098194
| 224.482114
| 237.825419
| 237.703576
| 239.711603
| 240.965198
| 232.140237
| 232.320585
| 226.09732
| 211.383182
| 5.758669
| 4.736707
| 18.317759
| 26.481194
| 16.471013
| 237.428337
| 224.566673
| 217.461662
| 216.046661
| 76.737409
| 209.080002
| 242.313339
| 95.29587
| 86.372434
| 87.786554
| -4.70413
| 11,830,303,200
| 0.026958
| 54
| 48.70434
| 226.844668
| 10.106427
| 247.057522
| 206.631813
| 7.618571
| 229.802195
| 245.039336
| 214.565054
| 242.313339
| 207.096664
| 224.705002
| 236.356664
| 234.320002
| 232.700002
| 237.976664
| 240.013326
| 234.002204
| 228.860569
| 224.705002
| 220.549434
| 214.633033
| 207.096664
| 242.313339
| 0
| 0.069152
| 52,377,300
| 0
|
TSLA
| 2021-08-13T00:00:00
| 239.056671
| 243.300003
| 238.113327
| 241.236664
| 50,194,500
| 237.168335
| 228.060501
| 226.480934
| 219.648335
| 215.424935
| 219.301201
| 220.836067
| 235.949921
| 235.402195
| 234.332767
| 230.296086
| 228.878339
| 223.813225
| 222.10043
| 220.475507
| 204.672464
| 237.593517
| 232.862906
| 230.695591
| 225.283099
| 220.165652
| 219.493023
| 224.668264
| 238.952025
| 238.612836
| 239.663771
| 242.163442
| 233.456678
| 233.343665
| 227.356993
| 211.900903
| 5.777452
| 4.944856
| 18.978841
| 27.487442
| 15.60547
| 237.921669
| 225.198334
| 215.973331
| 216.046661
| 71.524629
| 209.080002
| 243.300003
| 87.599849
| 87.90606
| 88.851956
| -12.400151
| 11,780,108,700
| 0.029937
| 53
| 48.747419
| 228.060501
| 10.035995
| 248.132491
| 207.988511
| 7.398095
| 230.683574
| 245.479764
| 215.887383
| 243.300003
| 207.096664
| 225.198334
| 238.272222
| 235.611109
| 230.472219
| 243.411112
| 246.072225
| 234.756015
| 229.470328
| 225.198334
| 220.92634
| 214.844179
| 207.096664
| 243.300003
| 1
| 0.006831
| 0
| 50,194,500
|
TSLA
| 2021-08-16T00:00:00
| 228.723328
| 236.5
| 225.46666
| 235.023331
| 68,032,200
| 236.385001
| 228.726334
| 226.487201
| 220.229135
| 215.46569
| 219.487534
| 221.302983
| 234.504602
| 234.187855
| 233.469777
| 230.153108
| 228.866415
| 224.005778
| 222.274717
| 220.63883
| 204.911776
| 236.058061
| 232.926033
| 230.868083
| 225.638981
| 220.515609
| 219.6796
| 224.746745
| 236.720457
| 236.883559
| 237.851093
| 242.129821
| 234.440675
| 234.124303
| 228.474165
| 212.402701
| 4.902016
| 4.936288
| 17.863866
| 23.937918
| 25.607184
| 234.383331
| 225.198334
| 215.973331
| 211.829994
| 63.224483
| 213.133331
| 243.300003
| 51.679537
| 78.191752
| 10.886307
| -48.320463
| 11,712,076,500
| -0.044667
| 52
| 48.802606
| 228.726334
| 9.583856
| 247.894047
| 209.558622
| 7.434048
| 230.496884
| 245.36498
| 215.628787
| 243.300003
| 209.080002
| 226.190002
| 240.156667
| 237.013331
| 234.969991
| 242.200007
| 245.343343
| 235.224083
| 230.227963
| 226.190002
| 222.152042
| 216.403082
| 209.080002
| 243.300003
| 1
| -0.046488
| 0
| 68,032,200
|
TSLA
| 2021-08-17T00:00:00
| 221.903336
| 224.860001
| 216.279999
| 224.220001
| 71,163,900
| 234.917334
| 228.813168
| 226.449468
| 220.633001
| 215.271335
| 219.571934
| 221.727783
| 231.984349
| 231.954306
| 231.690324
| 229.403129
| 228.330793
| 223.923329
| 222.264944
| 220.66387
| 205.080846
| 233.425031
| 232.276223
| 230.515478
| 225.704636
| 220.685021
| 219.727437
| 224.752718
| 230.642382
| 232.01773
| 233.831645
| 240.62467
| 234.958995
| 234.575696
| 229.386551
| 212.857426
| 3.616224
| 4.672275
| 17.929293
| 21.234135
| 31.053715
| 229.790001
| 225.198334
| 216.471664
| 210.408333
| 55.359085
| 216.266663
| 243.300003
| 20.850819
| 53.376735
| -57.751279
| -79.149181
| 11,640,912,600
| -0.057438
| 51
| 48.858111
| 228.813168
| 9.509802
| 247.832772
| 209.793563
| 7.952143
| 229.678451
| 245.582736
| 213.774165
| 243.300003
| 209.080002
| 226.190002
| 230.229996
| 223.959991
| 219.196655
| 234.993332
| 241.263336
| 235.224083
| 230.227963
| 226.190002
| 222.152042
| 216.403082
| 209.080002
| 243.300003
| 1
| -0.091843
| 0
| 71,163,900
|
TSLA
| 2021-08-18T00:00:00
| 229.66333
| 231.92334
| 223.116669
| 223.25
| 61,048,200
| 234.186334
| 229.374834
| 226.924268
| 221.202334
| 215.289512
| 219.806201
| 222.229367
| 231.520145
| 231.537765
| 231.378479
| 229.426783
| 228.433296
| 224.148427
| 222.459638
| 220.842077
| 205.325448
| 232.469757
| 232.357191
| 230.762698
| 226.058767
| 221.063758
| 219.927267
| 224.831679
| 226.173702
| 228.204137
| 230.473435
| 238.671304
| 235.300607
| 234.890411
| 230.196382
| 213.294225
| 3.186658
| 4.375152
| 17.000375
| 25.62852
| 28.283377
| 229.790001
| 225.198334
| 216.945
| 210.408333
| 53.471303
| 216.279999
| 243.300003
| 49.531196
| 40.687184
| -8.494271
| -50.468804
| 11,701,960,800
| -0.02114
| 52
| 48.907832
| 229.374834
| 9.190652
| 247.756138
| 210.993531
| 7.79381
| 229.67701
| 245.264631
| 214.08939
| 243.300003
| 209.080002
| 226.190002
| 221.014445
| 217.168889
| 212.434443
| 225.748891
| 229.594447
| 235.224083
| 230.227963
| 226.190002
| 222.152042
| 216.403082
| 209.080002
| 243.300003
| 0
| -0.030162
| 61,048,200
| 0
|
TSLA
| 2021-08-19T00:00:00
| 224.490005
| 228.850006
| 222.529999
| 226.070007
| 42,940,500
| 232.814334
| 229.778335
| 227.229201
| 221.700268
| 215.288935
| 220.013468
| 222.6843
| 230.114117
| 230.256354
| 230.318714
| 228.977985
| 228.129966
| 224.161822
| 222.513069
| 220.914313
| 205.51614
| 230.706788
| 231.891969
| 230.575447
| 226.187695
| 221.305876
| 220.020016
| 224.854173
| 223.096444
| 224.939108
| 227.431463
| 236.131928
| 235.352408
| 234.99761
| 230.857682
| 213.691049
| 2.401102
| 3.980342
| 16.207934
| 23.987855
| 26.999256
| 229.790001
| 225.198334
| 217.829998
| 210.408333
| 46.039351
| 216.279999
| 243.300003
| 30.38492
| 33.588979
| -33.073786
| -69.61508
| 11,659,020,300
| -0.017067
| 51
| 48.941788
| 229.778335
| 8.758968
| 247.296272
| 212.260398
| 7.624049
| 229.18301
| 244.431107
| 213.934913
| 243.300003
| 209.080002
| 226.190002
| 228.234446
| 224.545553
| 219.427775
| 233.352224
| 237.041117
| 235.224083
| 230.227963
| 226.190002
| 222.152042
| 216.403082
| 209.080002
| 243.300003
| 1
| -0.077274
| 0
| 42,940,500
|
TSLA
| 2021-08-20T00:00:00
| 226.753326
| 230.710007
| 224.566666
| 227.616669
| 44,525,700
| 232.186333
| 230.393001
| 227.709734
| 222.167867
| 215.330357
| 220.162267
| 223.111567
| 229.441959
| 229.61944
| 229.770193
| 228.775744
| 228.024071
| 224.26345
| 222.624655
| 221.029937
| 205.727455
| 229.604787
| 231.603873
| 230.538841
| 226.385854
| 221.60757
| 220.153478
| 224.894661
| 222.889135
| 223.491198
| 225.410642
| 233.595946
| 235.236315
| 234.983357
| 231.411255
| 214.057652
| 1.938824
| 3.572038
| 15.214472
| 24.323308
| 25.468246
| 229.790001
| 225.198334
| 217.829998
| 208.829994
| 40.672357
| 216.279999
| 243.300003
| 38.761384
| 39.559167
| -23.188632
| -61.238616
| 11,703,546,000
| -0.029747
| 52
| 48.977438
| 230.393001
| 8.028286
| 246.449573
| 214.336428
| 7.122143
| 228.951612
| 243.195898
| 214.707325
| 243.300003
| 209.080002
| 226.190002
| 225.290003
| 221.730001
| 218.969996
| 228.050008
| 231.610011
| 235.224083
| 230.227963
| 226.190002
| 222.152042
| 216.403082
| 209.080002
| 243.300003
| 0
| -0.017169
| 0
| 44,525,700
|
TSLA
| 2021-08-23T00:00:00
| 235.433334
| 237.376663
| 226.916672
| 228.479996
| 60,794,700
| 231.937666
| 231.204334
| 228.510801
| 222.810601
| 215.520401
| 220.290168
| 223.5871
| 230.640234
| 230.676512
| 230.641445
| 229.380979
| 228.594014
| 224.701485
| 222.961725
| 221.315153
| 206.023036
| 230.195151
| 232.083905
| 231.132965
| 226.906069
| 222.136596
| 220.455875
| 225.017265
| 226.539814
| 225.615251
| 225.602814
| 232.012372
| 235.236926
| 235.032422
| 231.958197
| 214.430969
| 2.246968
| 3.307024
| 14.812425
| 27.953103
| 23.062811
| 229.790001
| 225.198334
| 217.27
| 207.829994
| 49.063282
| 216.279999
| 243.300003
| 70.885761
| 46.677355
| 15.756667
| -29.114239
| 11,764,340,700
| 0.002086
| 53
| 49.028466
| 231.204334
| 7.649286
| 246.502906
| 215.905763
| 7.365715
| 229.568918
| 244.300349
| 214.837488
| 243.300003
| 209.080002
| 226.190002
| 227.343333
| 223.976659
| 221.199992
| 230.12
| 233.486674
| 235.224083
| 230.227963
| 226.190002
| 222.152042
| 216.403082
| 209.080002
| 243.300003
| 0
| 0.034307
| 60,794,700
| 0
|
TSLA
| 2021-08-24T00:00:00
| 236.16333
| 238.406662
| 234.213333
| 236.893326
| 39,249,300
| 231.887666
| 232.266167
| 229.150667
| 223.415934
| 215.680934
| 220.445968
| 224.037767
| 231.744853
| 231.674115
| 231.490966
| 229.997556
| 229.176269
| 225.150969
| 223.309136
| 221.609176
| 206.32294
| 230.963454
| 232.55619
| 231.721621
| 227.429705
| 222.679831
| 220.770196
| 225.142402
| 231.507689
| 229.860571
| 227.637707
| 231.314963
| 235.382699
| 235.162069
| 232.508122
| 214.814228
| 2.521018
| 3.149823
| 14.561569
| 27.822239
| 22.172598
| 229.790001
| 226.190002
| 217.27
| 207.829994
| 49.341929
| 216.279999
| 243.300003
| 73.587447
| 61.078197
| 30.62598
| -26.412553
| 11,803,590,000
| 0.009012
| 54
| 49.061523
| 232.266167
| 6.683834
| 245.633836
| 218.898499
| 7.285
| 230.196958
| 244.766958
| 215.626957
| 243.300003
| 213.133331
| 228.216667
| 233.242223
| 229.107783
| 222.782232
| 239.567774
| 243.702215
| 236.180669
| 231.776334
| 228.216667
| 224.657
| 219.588999
| 213.133331
| 243.300003
| 0
| 0.078148
| 0
| 39,249,300
|
TSLA
| 2021-08-25T00:00:00
| 237.066666
| 238.990005
| 234.666672
| 235.676666
| 37,936,800
| 232.000333
| 233.336501
| 229.896134
| 224.161534
| 216.04609
| 220.513134
| 224.506517
| 232.809216
| 232.654579
| 232.348766
| 230.640203
| 229.783223
| 225.618251
| 223.671176
| 221.915265
| 206.628847
| 231.90509
| 233.013381
| 232.330544
| 227.965028
| 223.242614
| 221.099318
| 225.272043
| 236.226245
| 234.130146
| 230.774107
| 231.266185
| 235.70248
| 235.398778
| 233.071103
| 215.211102
| 2.779061
| 3.075671
| 14.401076
| 27.233359
| 21.26139
| 229.790001
| 226.190002
| 217.27
| 207.829994
| 49.06605
| 216.279999
| 243.300003
| 76.930657
| 73.801288
| 27.540593
| -23.069343
| 11,841,526,800
| 0.013936
| 55
| 49.093619
| 233.336501
| 5.492421
| 244.321342
| 222.351659
| 7.355
| 230.851216
| 245.561216
| 216.141215
| 243.300003
| 216.266663
| 229.783333
| 236.261108
| 234.115555
| 232.06778
| 238.308884
| 240.454437
| 236.920135
| 232.973267
| 229.783333
| 226.593399
| 222.051797
| 216.266663
| 243.300003
| 0
| 0.115241
| 37,936,800
| 0
|
TSLA
| 2021-08-26T00:00:00
| 233.720001
| 238.46666
| 232.539993
| 236.103333
| 39,642,900
| 231.297333
| 233.733334
| 230.588134
| 224.803467
| 216.419246
| 220.544934
| 224.973017
| 232.991373
| 232.848292
| 232.559725
| 230.920184
| 230.086052
| 225.935967
| 223.935619
| 222.149022
| 206.898411
| 232.217757
| 233.049905
| 232.624687
| 228.33987
| 223.707716
| 221.36084
| 225.363719
| 238.008641
| 236.516625
| 233.27634
| 231.457945
| 236.054233
| 235.687681
| 233.607925
| 215.609083
| 2.682591
| 2.997055
| 13.907372
| 25.675607
| 22.09776
| 227.635002
| 226.190002
| 217.339165
| 207.829994
| 50.578192
| 216.279999
| 243.300003
| 64.54478
| 71.687628
| 8.325694
| -35.45522
| 11,801,883,900
| -0.06172
| 54
| 49.126549
| 233.733334
| 5.196732
| 244.126797
| 223.33987
| 7.333095
| 231.124433
| 245.790623
| 216.458243
| 243.300003
| 216.279999
| 229.790001
| 236.907781
| 234.825556
| 232.584447
| 239.14889
| 241.231115
| 236.923282
| 232.978361
| 229.790001
| 226.60164
| 222.06228
| 216.279999
| 243.300003
| 1
| 0.046379
| 0
| 39,642,900
|
TSLA
| 2021-08-27T00:00:00
| 237.306671
| 238.333328
| 234.03334
| 235
| 41,501,400
| 231.122333
| 234.145334
| 231.502001
| 225.438934
| 216.961601
| 220.681434
| 225.475617
| 233.854433
| 233.658906
| 233.290025
| 231.500774
| 230.641484
| 226.381877
| 224.287489
| 222.449174
| 207.200981
| 233.310364
| 233.390222
| 233.141498
| 228.830191
| 224.257386
| 221.692756
| 225.486442
| 238.450507
| 237.984866
| 235.494421
| 232.01281
| 236.485269
| 236.07651
| 234.163633
| 216.02276
| 2.862554
| 2.970155
| 13.448931
| 24.500802
| 21.086662
| 227.635002
| 226.190002
| 217.339165
| 207.829994
| 49.471998
| 216.279999
| 243.300003
| 77.818908
| 73.098115
| 18.40861
| -22.181092
| 11,843,385,300
| -0.067364
| 55
| 49.16168
| 234.145334
| 5.133535
| 244.412404
| 223.878264
| 7.188095
| 231.713218
| 246.089408
| 217.337028
| 243.300003
| 216.279999
| 229.790001
| 234.908885
| 231.35111
| 228.982218
| 237.277776
| 240.835551
| 236.923282
| 232.978361
| 229.790001
| 226.60164
| 222.06228
| 216.279999
| 243.300003
| 0
| 0.08727
| 41,501,400
| 0
|
TSLA
| 2021-08-30T00:00:00
| 243.636673
| 243.666672
| 237.57666
| 238.240005
| 55,812,600
| 232.613667
| 234.499334
| 232.479201
| 226.156267
| 217.669246
| 220.838468
| 225.998584
| 235.810881
| 235.473046
| 234.881817
| 232.604038
| 231.641114
| 227.058535
| 224.796678
| 222.868728
| 207.563525
| 235.585698
| 234.294159
| 234.074934
| 229.543828
| 224.959361
| 222.147315
| 225.667149
| 240.145239
| 239.963481
| 238.450647
| 233.226513
| 237.133679
| 236.633953
| 234.807208
| 216.477416
| 3.475887
| 3.071301
| 13.757238
| 28.27652
| 19.745328
| 233.098335
| 226.373337
| 217.9925
| 207.829994
| 55.520964
| 216.279999
| 243.666672
| 99.890462
| 80.751384
| 60.555488
| -0.109538
| 11,899,197,900
| 0.007522
| 56
| 49.210494
| 234.499334
| 5.536839
| 245.573012
| 223.425656
| 7.292144
| 232.848785
| 247.433072
| 218.264498
| 243.666672
| 216.279999
| 229.973335
| 236.55778
| 234.782232
| 232.257792
| 239.082219
| 240.857768
| 237.203417
| 233.204963
| 229.973335
| 226.741708
| 222.140747
| 216.279999
| 243.666672
| 0
| 0.121796
| 55,812,600
| 0
|
TSLA
| 2021-08-31T00:00:00
| 245.240005
| 246.796661
| 242.146667
| 244.333328
| 62,566,200
| 234.947334
| 234.932334
| 233.691735
| 226.922201
| 218.318046
| 221.034134
| 226.538517
| 237.696706
| 237.248857
| 236.475384
| 233.752762
| 232.687183
| 227.771534
| 225.33466
| 223.311724
| 207.938415
| 237.881396
| 235.317081
| 235.056534
| 230.29221
| 225.684907
| 222.630514
| 225.858606
| 243.126488
| 242.526275
| 241.719551
| 235.07357
| 237.955693
| 237.3492
| 235.53794
| 216.977454
| 4.044708
| 3.265983
| 14.428844
| 30.138353
| 18.803549
| 234.66333
| 227.938332
| 217.398335
| 207.829994
| 57.261848
| 216.279999
| 246.796661
| 94.898997
| 90.869456
| 87.141287
| -5.101003
| 11,961,764,100
| 0.041482
| 57
| 49.265636
| 234.932334
| 6.025202
| 246.982738
| 222.88193
| 7.363096
| 234.028901
| 248.755093
| 219.302709
| 246.796661
| 216.279999
| 231.53833
| 241.626668
| 239.586665
| 235.536657
| 245.676676
| 247.71668
| 239.594729
| 235.139296
| 231.53833
| 227.937364
| 222.810565
| 216.279999
| 246.796661
| 0
| 0.150706
| 62,566,200
| 0
|
TSLA
| 2021-09-01T00:00:00
| 244.696671
| 247.330002
| 243.756668
| 244.693329
| 39,612,900
| 236.450668
| 235.318501
| 234.853201
| 227.658068
| 219.016979
| 221.141168
| 227.081167
| 239.096699
| 238.603005
| 237.740197
| 234.747663
| 233.610989
| 228.435265
| 225.844187
| 223.735188
| 208.304169
| 239.654003
| 236.247017
| 235.903068
| 230.989248
| 226.379082
| 223.099079
| 226.039284
| 245.886254
| 244.821
| 244.329987
| 237.336565
| 238.843534
| 238.159536
| 236.322909
| 217.517935
| 4.400929
| 3.492972
| 15.117761
| 29.560675
| 18.089517
| 235.948334
| 230.231667
| 216.530834
| 207.829994
| 53.301733
| 216.279999
| 247.330002
| 91.519063
| 95.436174
| 92.81352
| -8.480937
| 11,922,151,200
| 0.062164
| 56
| 49.300436
| 235.318501
| 6.398817
| 248.116135
| 222.520868
| 7.061191
| 235.044879
| 249.167261
| 220.922497
| 247.330002
| 216.279999
| 231.805
| 244.727778
| 242.658895
| 240.077784
| 247.308889
| 249.377772
| 240.002201
| 235.468901
| 231.805
| 228.1411
| 222.924699
| 216.279999
| 247.330002
| 1
| 0.074671
| 39,612,900
| 0
|
TSLA
| 2021-09-02T00:00:00
| 244.130005
| 246.990005
| 243.513336
| 244.833328
| 38,331,900
| 238.414668
| 235.614501
| 235.587068
| 228.163534
| 219.703735
| 221.041401
| 227.621667
| 240.10336
| 239.607914
| 238.723245
| 235.600603
| 234.420144
| 229.050745
| 226.325392
| 224.139046
| 208.660645
| 241.050246
| 237.086208
| 236.616668
| 231.635206
| 227.039951
| 223.554304
| 226.208924
| 247.056414
| 246.249023
| 245.928564
| 239.735845
| 239.731792
| 239.016689
| 237.138383
| 218.095814
| 4.584663
| 3.71131
| 15.705977
| 28.429521
| 17.665133
| 237.123337
| 231.798332
| 217.0825
| 207.829994
| 54.325831
| 216.279999
| 247.330002
| 89.694053
| 92.037371
| 90.305832
| -10.305947
| 11,883,819,300
| 0.049631
| 55
| 49.334001
| 235.614501
| 6.67076
| 248.956021
| 222.272981
| 6.939048
| 235.910129
| 249.788225
| 222.032034
| 247.330002
| 216.279999
| 231.805
| 245.261113
| 243.192225
| 241.68778
| 246.765559
| 248.834447
| 240.002201
| 235.468901
| 231.805
| 228.1411
| 222.924699
| 216.279999
| 247.330002
| 1
| 0.009288
| 0
| 38,331,900
|
TSLA
| 2021-09-03T00:00:00
| 244.523331
| 244.666672
| 241.399994
| 244.083328
| 45,738,300
| 240.191669
| 236.189001
| 236.205334
| 228.521867
| 220.459779
| 221.045868
| 228.108267
| 240.987354
| 240.501626
| 239.615566
| 236.41176
| 235.197313
| 229.657513
| 226.804286
| 224.542695
| 209.017488
| 242.160912
| 237.934668
| 237.304073
| 232.276767
| 227.693098
| 224.019292
| 226.3771
| 246.890794
| 246.742469
| 246.823079
| 241.985049
| 240.603912
| 239.906984
| 237.968778
| 218.712581
| 4.707743
| 3.910597
| 15.798041
| 27.369765
| 19.418207
| 239.934998
| 231.805
| 218.786667
| 207.829994
| 66.22178
| 216.279999
| 247.330002
| 90.960802
| 90.724639
| 74.991783
| -9.039198
| 11,929,557,600
| 0.133832
| 56
| 49.374117
| 236.189001
| 6.926629
| 250.042259
| 222.335743
| 6.201667
| 236.730434
| 249.133768
| 224.327101
| 247.330002
| 216.279999
| 231.805
| 244.877782
| 242.765559
| 241.401113
| 246.242228
| 248.354451
| 240.002201
| 235.468901
| 231.805
| 228.1411
| 222.924699
| 216.279999
| 247.330002
| 0
| 0.053338
| 45,738,300
| 0
|
TSLA
| 2021-09-07T00:00:00
| 250.973328
| 253.399994
| 246.419998
| 246.666672
| 60,119,400
| 241.745668
| 236.841667
| 236.782001
| 229.062201
| 221.198179
| 221.092768
| 228.552067
| 242.984549
| 242.405572
| 241.362914
| 237.735539
| 236.410852
| 230.493427
| 227.440313
| 225.066074
| 209.434959
| 244.121213
| 239.342699
| 238.440073
| 233.157217
| 228.496086
| 224.611915
| 226.604613
| 248.077283
| 248.030125
| 248.444875
| 244.415655
| 241.622658
| 240.921323
| 238.867658
| 219.389913
| 5.265054
| 4.181488
| 16.989771
| 34.35454
| 17.508315
| 242.969994
| 234.839996
| 220.435833
| 207.829994
| 80.074498
| 222.529999
| 253.399994
| 92.139078
| 90.931311
| 134.834086
| -7.860922
| 11,989,677,000
| 0.139445
| 57
| 49.428563
| 236.841667
| 7.673077
| 252.187821
| 221.495513
| 5.946905
| 238.0869
| 249.98071
| 226.193091
| 253.399994
| 216.279999
| 234.839996
| 243.529999
| 242.393326
| 240.263321
| 245.660004
| 246.796677
| 244.639675
| 239.220156
| 234.839996
| 230.459837
| 224.223678
| 216.279999
| 253.399994
| 0
| 0.090735
| 60,119,400
| 0
|
TSLA
| 2021-09-08T00:00:00
| 251.289993
| 254.816666
| 246.92334
| 253.860001
| 56,379,000
| 243.258334
| 237.573
| 237.3704
| 229.496534
| 221.967023
| 221.139734
| 228.9764
| 244.645638
| 244.020921
| 242.890157
| 238.967762
| 237.555402
| 231.308979
| 228.067936
| 225.58536
| 209.851427
| 245.856545
| 240.71873
| 239.556072
| 234.028895
| 229.287976
| 225.20988
| 226.830861
| 250.124464
| 249.736057
| 250.245166
| 246.809669
| 242.738148
| 242.026946
| 239.823041
| 220.121135
| 5.666953
| 4.478581
| 18.24861
| 32.942239
| 16.001197
| 243.678329
| 235.548332
| 225.131672
| 212.32
| 76.447101
| 222.529999
| 254.816666
| 89.077001
| 90.725627
| 133.006585
| -10.922999
| 12,046,056,000
| 0.139065
| 58
| 49.479676
| 237.573
| 8.324572
| 254.222144
| 220.923856
| 5.794999
| 239.344338
| 250.934336
| 227.754339
| 254.816666
| 216.279999
| 235.548332
| 250.26444
| 247.128886
| 243.284444
| 254.108882
| 257.244436
| 245.722012
| 240.095659
| 235.548332
| 231.001006
| 224.526845
| 216.279999
| 254.816666
| 0
| 0.122256
| 0
| 56,379,000
|
TSLA
| 2021-09-09T00:00:00
| 251.619995
| 254.03334
| 250.543335
| 251.136673
| 42,233,100
| 244.713667
| 238.357
| 237.956267
| 229.990534
| 222.626667
| 221.273834
| 229.418483
| 246.040509
| 245.402571
| 244.233209
| 240.117965
| 238.637293
| 232.105489
| 228.687727
| 226.100897
| 210.267035
| 247.376847
| 242.056539
| 240.652195
| 234.896481
| 230.068318
| 225.81345
| 227.056171
| 252.209276
| 251.490148
| 251.760208
| 249.029246
| 243.912287
| 243.183498
| 240.824922
| 220.901687
| 5.943576
| 4.77158
| 19.417531
| 31.645176
| 15.371168
| 244.425003
| 235.548332
| 225.131672
| 216.335007
| 87.635254
| 224.566666
| 254.816666
| 89.432494
| 90.216191
| 132.485856
| -10.567506
| 12,088,289,100
| 0.131236
| 59
| 49.518009
| 238.357
| 8.882359
| 256.121718
| 220.592282
| 5.534762
| 240.513448
| 251.582971
| 229.443925
| 254.816666
| 216.279999
| 235.548332
| 251.01
| 247.203334
| 243.116674
| 255.096659
| 258.903325
| 245.722012
| 240.095659
| 235.548332
| 231.001006
| 224.526845
| 216.279999
| 254.816666
| 0
| 0.148594
| 42,233,100
| 0
|
TSLA
| 2021-09-10T00:00:00
| 245.42334
| 254.203339
| 244.839996
| 253.199997
| 45,552,600
| 245.884001
| 238.590667
| 238.2448
| 230.367667
| 223.211467
| 221.331434
| 229.77585
| 245.917075
| 245.406347
| 244.416306
| 240.600272
| 239.159297
| 232.627758
| 229.128138
| 226.48352
| 210.616849
| 247.505879
| 242.729524
| 241.226585
| 235.501689
| 230.66823
| 226.291658
| 227.215423
| 251.512193
| 251.198534
| 251.61942
| 250.526932
| 244.943681
| 244.244342
| 241.79359
| 221.699147
| 5.598251
| 4.936914
| 19.267867
| 28.412869
| 20.022742
| 246.196663
| 235.548332
| 225.131672
| 216.360001
| 73.351146
| 226.916672
| 254.816666
| 66.332158
| 81.613884
| 92.051005
| -33.667842
| 12,042,736,500
| 0.042639
| 58
| 49.558072
| 238.590667
| 9.00919
| 256.609046
| 220.572288
| 5.759286
| 240.981057
| 252.499629
| 229.462485
| 254.816666
| 216.279999
| 235.548332
| 252.065557
| 250.097773
| 248.575551
| 253.587779
| 255.555562
| 245.722012
| 240.095659
| 235.548332
| 231.001006
| 224.526845
| 216.279999
| 254.816666
| 1
| 0.070371
| 0
| 45,552,600
|
TSLA
| 2021-09-13T00:00:00
| 247.666672
| 248.259995
| 236.28334
| 246.736664
| 68,857,500
| 246.920001
| 239.021167
| 238.830134
| 230.801534
| 223.762001
| 221.327701
| 230.08855
| 246.266995
| 245.817315
| 244.916362
| 241.242672
| 239.81371
| 233.217519
| 229.615994
| 226.902988
| 210.985503
| 247.83
| 243.593905
| 241.951344
| 236.180082
| 231.311788
| 226.813147
| 227.393441
| 249.748124
| 250.188009
| 250.998972
| 251.546013
| 245.913191
| 245.245875
| 242.743351
| 222.51712
| 5.442854
| 5.038102
| 18.094577
| 24.908273
| 26.365373
| 245.550003
| 235.548332
| 225.131672
| 216.360001
| 68.236949
| 232.539993
| 254.816666
| 67.903672
| 74.556108
| 53.569931
| -32.096328
| 12,111,594,000
| 0.133805
| 59
| 49.619294
| 239.021167
| 9.235499
| 257.492166
| 220.550168
| 5.855952
| 241.617782
| 253.329685
| 229.905879
| 254.816666
| 216.279999
| 235.548332
| 248.155558
| 242.107778
| 238.792216
| 251.47112
| 257.518901
| 245.722012
| 240.095659
| 235.548332
| 231.001006
| 224.526845
| 216.279999
| 254.816666
| 0
| 0.103138
| 68,857,500
| 0
|
TSLA
| 2021-09-14T00:00:00
| 248.16333
| 251.490005
| 245.46666
| 247.523331
| 55,574,700
| 247.372667
| 239.993167
| 239.239867
| 231.238801
| 224.267067
| 221.410368
| 230.3727
| 246.646262
| 246.243863
| 245.415896
| 241.871823
| 240.455989
| 233.80363
| 230.104082
| 227.323985
| 211.355432
| 248.05606
| 244.464588
| 242.669282
| 236.860937
| 231.953928
| 227.344546
| 227.57329
| 248.15425
| 248.948028
| 250.320189
| 252.143228
| 246.824823
| 246.189758
| 243.669907
| 223.354359
| 5.298697
| 5.090221
| 17.078847
| 26.706554
| 24.714329
| 245.550003
| 235.548332
| 225.131672
| 216.360001
| 68.014426
| 232.539993
| 254.816666
| 70.133171
| 68.123
| 83.372835
| -29.866829
| 12,167,168,700
| 0.157304
| 60
| 49.668802
| 239.993167
| 9.11688
| 258.226927
| 221.759407
| 5.986667
| 242.241167
| 254.214502
| 230.267833
| 254.816666
| 216.279999
| 235.548332
| 244.070002
| 239.88001
| 232.093348
| 251.856664
| 256.046656
| 245.722012
| 240.095659
| 235.548332
| 231.001006
| 224.526845
| 216.279999
| 254.816666
| 0
| 0.130639
| 55,574,700
| 0
|
TSLA
| 2021-09-15T00:00:00
| 251.943329
| 252.286667
| 246.119995
| 248.333328
| 46,073,100
| 248.042999
| 241.495167
| 239.851067
| 231.880467
| 224.847556
| 221.498468
| 230.65615
| 247.705675
| 247.28013
| 246.420116
| 242.787414
| 241.33963
| 234.51499
| 230.678799
| 227.811497
| 211.759292
| 248.88709
| 245.602698
| 243.646472
| 237.672879
| 232.682251
| 227.949159
| 227.787923
| 248.613544
| 249.04425
| 250.440872
| 252.675008
| 247.776369
| 247.131431
| 244.610203
| 224.222136
| 5.426908
| 5.157559
| 16.252739
| 25.816083
| 23.118171
| 245.550003
| 235.548332
| 226.145004
| 216.360001
| 70.557359
| 232.539993
| 254.816666
| 87.101589
| 75.046144
| 85.482632
| -12.898411
| 12,213,241,800
| 0.180435
| 61
| 49.710608
| 241.495167
| 8.428263
| 258.351693
| 224.63864
| 6.118334
| 243.165183
| 255.401851
| 230.928515
| 254.816666
| 222.529999
| 238.673332
| 248.373332
| 245.256658
| 242.349986
| 251.280004
| 254.396678
| 247.197012
| 242.483159
| 238.673332
| 234.863506
| 229.439345
| 222.529999
| 254.816666
| 0
| 0.153498
| 46,073,100
| 0
|
TSLA
| 2021-09-16T00:00:00
| 252.330002
| 252.970001
| 249.203339
| 250.943329
| 41,770,200
| 248.806332
| 242.6285
| 240.506667
| 232.629401
| 225.439068
| 221.561101
| 230.9718
| 248.63054
| 248.198288
| 247.329329
| 243.654922
| 242.185044
| 235.213618
| 231.248568
| 228.297011
| 212.16298
| 249.666545
| 246.634587
| 244.60639
| 238.474821
| 233.405473
| 228.559685
| 228.003583
| 250.397938
| 250.016502
| 250.856761
| 253.167264
| 248.747078
| 248.055458
| 245.559425
| 225.117452
| 5.496359
| 5.225319
| 15.590289
| 25.503334
| 22.17606
| 245.550003
| 235.548332
| 226.928337
| 216.360001
| 78.007443
| 234.03334
| 254.816666
| 88.035294
| 81.756685
| 82.829891
| -11.964706
| 12,255,012,000
| 0.181822
| 62
| 49.748567
| 242.6285
| 8.27612
| 259.180741
| 226.07626
| 5.964048
| 244.038023
| 255.966119
| 232.109927
| 254.816666
| 222.529999
| 238.673332
| 250.116664
| 247.94666
| 243.949992
| 254.113332
| 256.283335
| 247.197012
| 242.483159
| 238.673332
| 234.863506
| 229.439345
| 222.529999
| 254.816666
| 0
| 0.172276
| 41,770,200
| 0
|
TSLA
| 2021-09-17T00:00:00
| 253.16333
| 253.679993
| 250
| 252.383331
| 84,612,600
| 249.709665
| 244.062167
| 241.0032
| 233.340601
| 226.125156
| 221.743601
| 231.263017
| 249.537098
| 249.101023
| 248.226868
| 244.519323
| 243.029527
| 235.917529
| 231.825272
| 228.789414
| 212.570944
| 250.458726
| 247.637905
| 245.579979
| 239.280074
| 234.135059
| 229.185471
| 228.224394
| 252.435282
| 251.668531
| 251.585446
| 253.71429
| 249.752731
| 248.958432
| 246.514768
| 226.038224
| 5.554611
| 5.291177
| 15.08847
| 25.248014
| 21.264312
| 245.550003
| 235.548332
| 228.611671
| 216.360001
| 76.020141
| 236.28334
| 254.816666
| 91.079121
| 88.738668
| 75.590589
| -8.920879
| 12,339,624,600
| 0.25093
| 63
| 49.825733
| 244.062167
| 7.406465
| 258.875097
| 229.249236
| 5.897381
| 244.9071
| 256.701862
| 233.112337
| 254.816666
| 224.566666
| 239.691666
| 251.501114
| 250.032227
| 247.734451
| 253.798889
| 255.267776
| 247.677666
| 243.261166
| 239.691666
| 236.122166
| 231.040166
| 224.566666
| 254.816666
| 0
| 0.187469
| 84,612,600
| 0
|
TSLA
| 2021-09-20T00:00:00
| 243.389999
| 247.333328
| 239.539993
| 244.853333
| 74,273,100
| 249.596332
| 244.894
| 241.176533
| 233.828734
| 226.824401
| 221.862834
| 231.531934
| 248.307679
| 248.062655
| 247.482734
| 244.416657
| 243.057256
| 236.210567
| 232.129607
| 229.078534
| 212.877601
| 249.309696
| 247.573889
| 245.763579
| 239.674168
| 234.589397
| 229.614113
| 228.345061
| 250.908652
| 250.703817
| 250.618497
| 253.475663
| 250.508924
| 249.661127
| 247.359872
| 226.94057
| 4.757311
| 5.184404
| 15.050348
| 21.692367
| 29.082527
| 245.550003
| 235.548332
| 230.997505
| 216.360001
| 49.636317
| 236.28334
| 254.816666
| 38.345299
| 72.486571
| -9.209629
| -61.654701
| 12,265,351,500
| 0.255246
| 62
| 49.890167
| 244.894
| 6.195396
| 257.284793
| 232.503208
| 6.416191
| 244.762614
| 257.594996
| 231.930232
| 254.816666
| 226.916672
| 240.866669
| 252.281108
| 250.882222
| 248.601115
| 254.562215
| 255.9611
| 248.232267
| 244.158868
| 240.866669
| 237.574469
| 232.88727
| 226.916672
| 254.816666
| 1
| 0.099522
| 0
| 74,273,100
|
TSLA
| 2021-09-21T00:00:00
| 246.460007
| 248.246674
| 243.479996
| 244.929993
| 48,992,100
| 249.145
| 245.445334
| 241.886
| 234.186601
| 227.44809
| 222.070768
| 231.775267
| 247.938144
| 247.771265
| 247.325392
| 244.602416
| 243.319006
| 236.612505
| 232.506723
| 229.422722
| 213.211755
| 248.739455
| 247.723032
| 246.17
| 240.169512
| 235.106123
| 230.101186
| 228.493599
| 248.32247
| 248.964067
| 249.382667
| 252.851036
| 251.150025
| 250.238851
| 248.129271
| 227.836275
| 4.323333
| 5.01219
| 14.854308
| 21.544314
| 27.590779
| 245.24334
| 235.548332
| 231.560001
| 216.853333
| 51.724141
| 236.28334
| 254.816666
| 54.910094
| 61.444838
| 8.621018
| -45.089906
| 12,314,343,600
| 0.232875
| 63
| 49.93332
| 245.445334
| 5.786302
| 257.017938
| 233.872729
| 6.430954
| 244.92427
| 257.786178
| 232.062362
| 254.816666
| 232.539993
| 243.678329
| 243.421107
| 239.508886
| 235.627772
| 247.302221
| 251.214442
| 249.559371
| 246.306977
| 243.678329
| 241.049682
| 237.307201
| 232.539993
| 254.816666
| 0
| 0.123829
| 48,992,100
| 0
|
TSLA
| 2021-09-22T00:00:00
| 250.646667
| 251.223328
| 246.373337
| 247.843338
| 45,378,900
| 249.080667
| 246.169501
| 243.035734
| 234.742601
| 228.100579
| 222.212434
| 232.0301
| 248.479849
| 248.294065
| 247.836357
| 245.151893
| 243.882672
| 237.162865
| 232.984089
| 229.842998
| 213.584241
| 249.012486
| 248.218397
| 246.843898
| 240.815004
| 235.716612
| 230.667045
| 228.681374
| 247.234447
| 248.056769
| 248.859178
| 252.250786
| 251.780307
| 250.783863
| 248.875323
| 228.740636
| 4.268031
| 4.863358
| 14.155164
| 23.626607
| 26.14835
| 245.24334
| 235.548332
| 229.790833
| 216.853333
| 57.623647
| 236.28334
| 254.816666
| 77.5
| 56.918464
| 32.83132
| -22.5
| 12,359,722,500
| 0.267702
| 64
| 49.974124
| 246.169501
| 5.460646
| 257.090793
| 235.248208
| 6.522144
| 245.469261
| 258.513548
| 232.424973
| 254.816666
| 232.539993
| 243.678329
| 246.062225
| 243.877777
| 241.295547
| 248.644455
| 250.828903
| 249.559371
| 246.306977
| 243.678329
| 241.049682
| 237.307201
| 232.539993
| 254.816666
| 0
| 0.143993
| 45,378,900
| 0
|
TSLA
| 2021-09-23T00:00:00
| 251.213333
| 252.733337
| 249.306671
| 251.666672
| 35,842,500
| 249.040001
| 246.876834
| 243.897734
| 235.411001
| 228.767467
| 222.441568
| 232.216567
| 249.026546
| 248.824841
| 248.355892
| 245.702933
| 244.446569
| 237.713864
| 233.463806
| 230.266173
| 213.95866
| 249.400243
| 248.698762
| 247.472944
| 241.460916
| 236.324843
| 231.24132
| 228.872252
| 248.079077
| 248.432106
| 249.137573
| 251.757201
| 252.3797
| 251.300542
| 249.604291
| 229.653698
| 4.221269
| 4.73494
| 13.250661
| 24.408563
| 25.148006
| 244.981667
| 238.673332
| 227.494167
| 217.849998
| 59.075768
| 236.28334
| 254.816666
| 80.55755
| 70.989215
| 41.195172
| -19.44245
| 12,395,565,000
| 0.268113
| 65
| 50.006433
| 246.876834
| 5.12541
| 257.127654
| 236.626014
| 6.518572
| 246.016315
| 259.053459
| 232.979171
| 254.816666
| 232.539993
| 243.678329
| 249.414444
| 247.60556
| 244.564453
| 252.455551
| 254.264435
| 249.559371
| 246.306977
| 243.678329
| 241.049682
| 237.307201
| 232.539993
| 254.816666
| 0
| 0.160514
| 0
| 35,842,500
|
TSLA
| 2021-09-24T00:00:00
| 258.130005
| 258.266663
| 248.186661
| 248.630005
| 64,119,000
| 250.310667
| 248.097334
| 245.243334
| 236.236267
| 229.547956
| 222.777534
| 232.424084
| 250.847238
| 250.516689
| 249.859602
| 246.832667
| 245.499141
| 238.514497
| 234.112917
| 230.817932
| 214.398176
| 251.052971
| 249.770493
| 248.567734
| 242.351857
| 237.097541
| 231.948022
| 229.130097
| 252.059942
| 251.062764
| 250.871468
| 251.963853
| 253.124919
| 251.912465
| 250.388729
| 230.59978
| 4.688284
| 4.725609
| 13.05563
| 27.70384
| 22.429679
| 248.903328
| 240.398331
| 227.494167
| 218.796669
| 64.937076
| 236.28334
| 258.266663
| 99.378357
| 85.811969
| 63.309751
| -0.621643
| 12,459,684,000
| 0.343753
| 66
| 50.06619
| 248.097334
| 4.717637
| 257.532609
| 238.66206
| 7.005238
| 247.17
| 261.180476
| 233.159524
| 258.266663
| 234.03334
| 246.150002
| 251.084447
| 249.435557
| 247.657781
| 252.862223
| 254.511113
| 252.547599
| 249.009534
| 246.150002
| 243.29047
| 239.219271
| 234.03334
| 258.266663
| 0
| 0.173836
| 64,119,000
| 0
|
TSLA
| 2021-09-27T00:00:00
| 263.786682
| 266.333344
| 256.436676
| 257.706665
| 84,212,100
| 251.922668
| 249.421335
| 246.724668
| 237.217201
| 230.353468
| 223.178934
| 232.73555
| 253.435126
| 252.929415
| 252.002229
| 248.373941
| 246.905875
| 239.505563
| 234.893805
| 231.470779
| 214.889604
| 253.503156
| 251.264716
| 249.994145
| 243.432265
| 237.99856
| 232.760084
| 229.442163
| 258.045464
| 256.086808
| 254.290098
| 253.214282
| 254.128829
| 252.702096
| 251.272141
| 231.595999
| 5.451996
| 4.870886
| 13.876068
| 33.222544
| 20.129107
| 252.936668
| 245.450005
| 227.494167
| 220.566666
| 64.315533
| 236.28334
| 266.333344
| 91.525254
| 90.487054
| 107.362038
| -8.474746
| 12,543,896,100
| 0.347865
| 67
| 50.146754
| 249.421335
| 5.219012
| 259.859358
| 238.983311
| 7.078096
| 248.752541
| 262.908732
| 234.59635
| 266.333344
| 236.28334
| 251.308342
| 254.861109
| 251.455556
| 244.781108
| 261.535558
| 264.941111
| 259.241543
| 254.854242
| 251.308342
| 247.762442
| 242.714041
| 236.28334
| 266.333344
| 0
| 0.184357
| 84,212,100
| 0
|
TSLA
| 2021-09-28T00:00:00
| 259.186676
| 265.213318
| 255.393326
| 262.399994
| 76,144,200
| 253.025003
| 250.198835
| 247.674802
| 238.092801
| 231.098668
| 223.559001
| 232.986367
| 254.585436
| 254.067099
| 253.107529
| 249.356917
| 247.850552
| 240.277371
| 235.533092
| 232.019608
| 215.330371
| 254.823884
| 252.194749
| 250.952761
| 244.293813
| 238.757329
| 233.473109
| 229.705358
| 262.096196
| 260.135451
| 257.502127
| 254.777416
| 255.188872
| 253.563653
| 252.183613
| 232.619086
| 5.621262
| 5.020962
| 14.447883
| 29.940948
| 19.190304
| 252.936668
| 246.625008
| 227.494167
| 220.566666
| 58.051814
| 236.28334
| 266.333344
| 76.217415
| 89.040342
| 80.547313
| -23.782585
| 12,467,751,900
| 0.276516
| 66
| 50.217979
| 250.198835
| 5.464397
| 261.127629
| 239.270041
| 7.215715
| 249.746268
| 264.177697
| 235.314839
| 266.333344
| 236.28334
| 251.308342
| 262.185567
| 258.037791
| 252.2889
| 267.934458
| 272.082235
| 259.241543
| 254.854242
| 251.308342
| 247.762442
| 242.714041
| 236.28334
| 266.333344
| 1
| 0.092431
| 0
| 76,144,200
|
TSLA
| 2021-09-29T00:00:00
| 260.436676
| 264.5
| 256.893341
| 259.933319
| 62,828,700
| 253.874338
| 250.958669
| 248.645735
| 238.898201
| 231.825868
| 223.922135
| 233.2719
| 255.755684
| 255.225204
| 254.23509
| 250.364168
| 248.818715
| 241.067932
| 236.188449
| 232.582322
| 215.77919
| 256.171461
| 253.169781
| 251.934444
| 245.170044
| 239.529382
| 234.20336
| 229.978495
| 263.902111
| 262.571873
| 260.265116
| 256.479238
| 256.31599
| 254.50725
| 253.122083
| 233.670469
| 5.789534
| 5.174676
| 14.978854
| 27.661667
| 17.729425
| 252.936668
| 249.436668
| 227.494167
| 220.566666
| 58.824329
| 236.28334
| 266.333344
| 80.377148
| 82.706606
| 79.517916
| -19.622852
| 12,530,580,600
| 0.254089
| 67
| 50.277065
| 250.958669
| 5.785688
| 262.530044
| 239.387293
| 7.509761
| 250.764402
| 265.783925
| 235.74488
| 266.333344
| 236.28334
| 251.308342
| 259.931107
| 254.648895
| 250.111115
| 264.468887
| 269.751099
| 259.241543
| 254.854242
| 251.308342
| 247.762442
| 242.714041
| 236.28334
| 266.333344
| 0
| 0.113372
| 62,828,700
| 0
|
TSLA
| 2021-09-30T00:00:00
| 258.493347
| 263.043335
| 258.333344
| 260.333344
| 53,868,000
| 254.490672
| 251.648502
| 249.502803
| 239.699468
| 232.608624
| 224.410268
| 233.497984
| 256.303217
| 255.819412
| 254.890206
| 251.103184
| 249.562918
| 241.751282
| 236.77542
| 233.095412
| 216.204206
| 257.011281
| 253.88737
| 252.691953
| 245.938481
| 240.231157
| 234.887938
| 230.229455
| 263.047397
| 262.888801
| 261.742274
| 257.972605
| 257.385259
| 255.480827
| 254.056604
| 234.73897
| 5.70037
| 5.279815
| 15.471899
| 26.325326
| 16.872913
| 252.936668
| 249.436668
| 227.990002
| 220.566666
| 64.298745
| 236.28334
| 266.333344
| 73.910165
| 76.834909
| 69.179602
| -26.089835
| 12,476,712,600
| 0.223088
| 66
| 50.327228
| 251.648502
| 5.822148
| 263.292799
| 240.004205
| 7.177379
| 251.500492
| 265.85525
| 237.145734
| 266.333344
| 236.28334
| 251.308342
| 260.610006
| 256.720011
| 253.003347
| 264.32667
| 268.216665
| 259.241543
| 254.854242
| 251.308342
| 247.762442
| 242.714041
| 236.28334
| 266.333344
| 1
| 0.03071
| 0
| 53,868,000
|
TSLA
| 2021-10-01T00:00:00
| 258.406677
| 260.26001
| 254.529999
| 259.466675
| 51,094,200
| 255.015007
| 252.362336
| 250.49027
| 240.539202
| 233.365735
| 224.937002
| 233.734601
| 256.723909
| 256.289824
| 255.431202
| 251.767138
| 250.243207
| 242.404434
| 237.344664
| 233.596625
| 216.624131
| 257.723282
| 254.531005
| 253.376866
| 246.672097
| 240.910054
| 235.561135
| 230.477303
| 261.113223
| 261.909303
| 262.237833
| 259.122024
| 258.353762
| 256.451477
| 254.979149
| 235.818909
| 5.558636
| 5.335579
| 15.158102
| 24.758289
| 19.819619
| 254.90667
| 249.436668
| 227.990002
| 220.566666
| 62.331602
| 239.539993
| 266.333344
| 70.415546
| 74.900953
| 47.534421
| -29.584454
| 12,425,618,400
| 0.258001
| 65
| 50.374767
| 252.362336
| 5.726231
| 263.814799
| 240.909873
| 6.73119
| 252.158224
| 265.620605
| 238.695844
| 266.333344
| 236.28334
| 251.308342
| 259.956675
| 256.870015
| 255.246684
| 261.580007
| 264.666667
| 259.241543
| 254.854242
| 251.308342
| 247.762442
| 242.714041
| 236.28334
| 266.333344
| 1
| -0.04012
| 0
| 51,094,200
|
TSLA
| 2021-10-04T00:00:00
| 260.51001
| 268.98999
| 258.706665
| 265.5
| 91,449,900
| 256.727008
| 253.16167
| 251.418403
| 241.460202
| 234.098757
| 225.575802
| 233.999201
| 257.481129
| 257.05713
| 256.212557
| 252.561945
| 251.032961
| 243.114457
| 237.954278
| 234.129564
| 217.060807
| 258.722373
| 255.306974
| 254.147615
| 247.455266
| 241.624377
| 236.265551
| 230.743725
| 260.041074
| 260.819861
| 262.329694
| 260.121869
| 259.254388
| 257.430125
| 255.905528
| 236.913912
| 5.552032
| 5.37887
| 16.008201
| 30.869952
| 17.721384
| 257.681664
| 251.511665
| 226.912502
| 220.566666
| 63.671942
| 239.539993
| 268.98999
| 71.205496
| 71.843736
| 78.978856
| -28.794504
| 12,517,068,300
| 0.163083
| 66
| 50.460658
| 253.16167
| 5.690068
| 264.541807
| 241.781533
| 7.056902
| 252.953632
| 267.067437
| 238.839828
| 268.98999
| 236.28334
| 252.636665
| 257.732229
| 255.204447
| 252.002218
| 260.934458
| 263.46224
| 261.271221
| 256.49605
| 252.636665
| 248.777281
| 243.282564
| 236.28334
| 268.98999
| 0
| -0.000479
| 0
| 91,449,900
|
TSLA
| 2021-10-05T00:00:00
| 260.196655
| 265.769989
| 258.066681
| 261.600006
| 55,297,800
| 258.100673
| 253.622836
| 252.080803
| 242.280002
| 234.797779
| 226.272135
| 234.207017
| 258.024234
| 257.627953
| 256.825495
| 253.256009
| 251.737861
| 243.784347
| 238.539604
| 234.645744
| 217.490019
| 259.353218
| 255.976973
| 254.822865
| 248.190029
| 242.311163
| 236.951112
| 231.004396
| 259.788227
| 260.237845
| 262.069478
| 261.020284
| 260.04627
| 258.387925
| 256.812431
| 238.017245
| 5.458591
| 5.394814
| 16.670612
| 28.504508
| 17.000066
| 258.588326
| 252.636665
| 226.912502
| 220.566666
| 59.899231
| 239.539993
| 268.98999
| 70.141474
| 70.587506
| 65.757869
| -29.858526
| 12,461,770,500
| 0.127416
| 65
| 50.512483
| 253.622836
| 5.87416
| 265.371156
| 241.874516
| 7.166662
| 253.643444
| 267.976768
| 239.31012
| 268.98999
| 236.28334
| 252.636665
| 262.735555
| 256.48112
| 252.45223
| 266.764445
| 273.01888
| 261.271221
| 256.49605
| 252.636665
| 248.777281
| 243.282564
| 236.28334
| 268.98999
| 1
| -0.066583
| 0
| 55,297,800
|
TSLA
| 2021-10-06T00:00:00
| 260.916656
| 262.220001
| 257.73999
| 258.733337
| 43,898,400
| 259.127672
| 254.104169
| 252.707869
| 243.199802
| 235.517424
| 226.915501
| 234.353267
| 258.602719
| 258.225899
| 257.454905
| 253.952432
| 252.443922
| 244.456202
| 239.128474
| 235.16596
| 217.922125
| 259.865215
| 256.671623
| 255.502547
| 248.920878
| 242.998502
| 237.637142
| 231.270163
| 260.279958
| 260.266372
| 261.739505
| 261.877962
| 260.756991
| 259.319304
| 257.693254
| 239.127252
| 5.380611
| 5.391973
| 17.21741
| 27.199182
| 16.555506
| 258.588326
| 252.636665
| 229.735836
| 222.056671
| 60.217334
| 239.539993
| 268.98999
| 72.5863
| 71.31109
| 55.776448
| -27.4137
| 12,505,668,900
| 0.139316
| 66
| 50.553748
| 254.104169
| 6.064276
| 266.232721
| 241.975618
| 7.217615
| 254.336131
| 268.771362
| 239.9009
| 268.98999
| 236.28334
| 252.636665
| 261.344442
| 256.918894
| 253.641134
| 264.622203
| 269.04775
| 261.271221
| 256.49605
| 252.636665
| 248.777281
| 243.282564
| 236.28334
| 268.98999
| 0
| -0.02277
| 43,898,400
| 0
|
TSLA
| 2021-10-07T00:00:00
| 264.536682
| 268.333344
| 261.126678
| 261.820007
| 57,587,400
| 260.460007
| 254.750004
| 253.501469
| 244.177335
| 236.272535
| 227.638102
| 234.592851
| 259.789511
| 259.373314
| 258.544409
| 254.914636
| 253.374134
| 245.243672
| 239.797111
| 235.747558
| 218.385952
| 260.848672
| 257.665195
| 256.412455
| 249.757618
| 243.762167
| 238.382116
| 231.570496
| 261.930514
| 261.487947
| 262.171363
| 262.886205
| 261.516047
| 260.282111
| 258.574867
| 240.25408
| 5.546975
| 5.422974
| 18.445684
| 31.367816
| 15.305882
| 261.759995
| 252.636665
| 231.300831
| 224.878334
| 62.691566
| 239.539993
| 268.98999
| 84.878409
| 75.868728
| 90.167193
| -15.121591
| 12,563,256,300
| 0.148534
| 67
| 50.608787
| 254.750004
| 6.46064
| 267.671284
| 241.828723
| 7.484522
| 255.307612
| 270.276656
| 240.338568
| 268.98999
| 236.28334
| 252.636665
| 260.292216
| 258.364431
| 255.812205
| 262.844442
| 264.772227
| 261.271221
| 256.49605
| 252.636665
| 248.777281
| 243.282564
| 236.28334
| 268.98999
| 0
| 0.014805
| 57,587,400
| 0
|
TSLA
| 2021-10-08T00:00:00
| 261.829987
| 265.459991
| 260.303345
| 265.40332
| 50,215,800
| 260.830005
| 255.570336
| 254.209468
| 244.898268
| 236.845512
| 228.330168
| 234.834767
| 260.197606
| 259.819982
| 259.049882
| 255.543305
| 254.024584
| 245.894116
| 240.376923
| 236.264042
| 218.81823
| 261.097759
| 258.339479
| 257.05311
| 250.449879
| 244.434731
| 239.059183
| 231.841512
| 262.976944
| 262.474914
| 262.540619
| 263.673522
| 262.227522
| 261.219116
| 259.413242
| 241.382017
| 5.398186
| 5.418016
| 19.404123
| 29.689836
| 15.341219
| 261.759995
| 252.636665
| 233.09
| 225.145004
| 74.430233
| 243.479996
| 268.98999
| 71.932555
| 76.465755
| 65.96817
| -28.067445
| 12,513,040,500
| 0.164222
| 66
| 50.65615
| 255.570336
| 6.252318
| 268.074972
| 243.0657
| 6.879759
| 255.928791
| 269.688308
| 242.169273
| 268.98999
| 236.28334
| 252.636665
| 264.665568
| 260.997793
| 257.458903
| 268.204458
| 271.872233
| 261.271221
| 256.49605
| 252.636665
| 248.777281
| 243.282564
| 236.28334
| 268.98999
| 1
| -0.053143
| 0
| 50,215,800
|
TSLA
| 2021-10-11T00:00:00
| 263.980011
| 267.079987
| 261.833344
| 262.549988
| 42,600,900
| 260.849338
| 256.386003
| 254.987736
| 245.596535
| 237.343823
| 229.091768
| 235.078034
| 260.954087
| 260.576351
| 259.808364
| 256.310278
| 254.790386
| 246.603367
| 240.998057
| 236.812873
| 219.267601
| 261.670487
| 259.140401
| 257.804691
| 251.198183
| 245.148797
| 239.76512
| 232.131515
| 263.929258
| 263.476206
| 263.189022
| 264.35261
| 262.950658
| 262.151229
| 260.230195
| 242.512931
| 5.391607
| 5.412734
| 20.482145
| 29.754502
| 14.491283
| 261.759995
| 252.636665
| 234.460835
| 226.248337
| 73.79135
| 246.373337
| 268.98999
| 77.848273
| 78.219746
| 71.367598
| -22.151727
| 12,555,641,400
| 0.10807
| 67
| 50.696724
| 256.386003
| 6.23102
| 268.848043
| 243.923963
| 6.907853
| 256.695573
| 270.51128
| 242.879867
| 268.98999
| 239.539993
| 254.264992
| 262.531108
| 259.602224
| 257.374461
| 264.75887
| 267.687754
| 262.039791
| 257.740091
| 254.264992
| 250.789892
| 245.842293
| 239.539993
| 268.98999
| 0
| -0.010973
| 42,600,900
| 0
|
TSLA
| 2021-10-12T00:00:00
| 268.573334
| 270.773346
| 265.523346
| 266.976654
| 66,060,000
| 261.788004
| 257.406503
| 255.691736
| 246.236868
| 237.938712
| 229.821568
| 235.317951
| 262.477937
| 262.030348
| 261.156821
| 257.425101
| 255.850613
| 247.464934
| 241.723722
| 237.441793
| 219.758206
| 263.07485
| 260.301099
| 258.849737
| 252.099234
| 245.970626
| 240.546934
| 232.464801
| 265.81073
| 265.266565
| 264.644109
| 265.221166
| 263.793706
| 263.144982
| 261.077623
| 243.658462
| 5.691428
| 5.468473
| 21.888561
| 31.518506
| 13.452694
| 262.651672
| 253.528343
| 235.869999
| 227.075005
| 74.077651
| 248.186661
| 270.773346
| 90.259694
| 80.013508
| 96.134801
| -9.740306
| 12,621,701,400
| 0.121141
| 68
| 50.760963
| 257.406503
| 6.479835
| 270.366173
| 244.446834
| 7.046664
| 257.826789
| 271.920116
| 243.733462
| 270.773346
| 239.539993
| 255.15667
| 264.29778
| 261.515574
| 259.051137
| 266.762217
| 269.544423
| 263.402275
| 258.842205
| 255.15667
| 251.471134
| 246.223931
| 239.539993
| 270.773346
| 0
| 0.025138
| 66,060,000
| 0
|
TSLA
| 2021-10-13T00:00:00
| 270.359985
| 271.803345
| 268.593323
| 270.156677
| 42,360,300
| 262.780334
| 258.327336
| 256.454536
| 246.912468
| 238.482534
| 230.588901
| 235.563601
| 264.054346
| 263.544827
| 262.572692
| 258.601
| 256.966719
| 248.362779
| 242.477308
| 238.093638
| 220.261706
| 264.633392
| 261.534764
| 259.978064
| 253.045238
| 246.823818
| 241.349675
| 232.813478
| 268.41864
| 267.715123
| 266.779483
| 266.312063
| 264.767322
| 264.198438
| 261.967881
| 244.819412
| 6.003997
| 5.575578
| 23.302901
| 31.5316
| 12.976482
| 263.166672
| 254.043343
| 238.904995
| 230.110001
| 74.900214
| 248.186661
| 271.803345
| 93.888391
| 87.33212
| 102.332589
| -6.111609
| 12,664,061,700
| 0.090247
| 69
| 50.802474
| 258.327336
| 6.95385
| 272.235037
| 244.419636
| 7.032617
| 259.020426
| 273.08566
| 244.955193
| 271.803345
| 239.539993
| 255.671669
| 268.290009
| 265.806671
| 263.040009
| 271.056671
| 273.540009
| 264.189194
| 259.478744
| 255.671669
| 251.864594
| 246.44435
| 239.539993
| 271.803345
| 0
| 0.055886
| 42,360,300
| 0
|
TSLA
| 2021-10-14T00:00:00
| 272.773346
| 273.416656
| 271.116669
| 271.829987
| 36,741,600
| 264.208334
| 259.349503
| 257.30067
| 247.628468
| 239.093912
| 231.295168
| 235.817484
| 265.798146
| 265.22274
| 264.142023
| 259.889395
| 258.182613
| 249.320056
| 243.274572
| 238.780365
| 220.78421
| 266.450304
| 262.910574
| 261.233357
| 254.05939
| 247.726208
| 242.18501
| 233.183724
| 271.55821
| 270.47739
| 269.373106
| 267.730176
| 265.898229
| 265.318544
| 262.918605
| 245.998746
| 6.372983
| 5.735059
| 24.787091
| 32.271469
| 12.524642
| 265.578323
| 254.849998
| 239.613331
| 230.818336
| 71.570201
| 254.529999
| 273.416656
| 96.593836
| 93.58064
| 109.173097
| -3.406164
| 12,700,803,300
| 0.080882
| 70
| 50.838862
| 259.349503
| 7.506444
| 274.362391
| 244.336615
| 6.53095
| 260.330228
| 273.392129
| 247.268328
| 273.416656
| 239.539993
| 256.478325
| 270.252218
| 268.70109
| 267.042196
| 271.911112
| 273.46224
| 265.421764
| 260.475771
| 256.478325
| 252.480879
| 246.789599
| 239.539993
| 273.416656
| 0
| 0.081897
| 36,741,600
| 0
|
TSLA
| 2021-10-15T00:00:00
| 281.01001
| 281.070007
| 274.116669
| 274.579987
| 56,773,800
| 266.468668
| 260.741837
| 258.724136
| 248.484468
| 239.819824
| 232.089635
| 236.064567
| 268.840519
| 268.093152
| 266.737098
| 261.809451
| 259.938567
| 250.5628
| 244.26761
| 239.616596
| 221.383472
| 269.505154
| 264.97348
| 263.057152
| 255.36847
| 248.829263
| 243.169462
| 233.633401
| 276.370003
| 274.834279
| 273.235181
| 269.96966
| 267.365491
| 266.619971
| 264.003735
| 247.22426
| 7.246505
| 6.037348
| 26.857359
| 37.811856
| 11.367631
| 269.404999
| 258.676674
| 239.986668
| 230.818336
| 73.578459
| 254.529999
| 281.070007
| 99.773935
| 96.752054
| 141.856756
| -0.226065
| 12,757,577,100
| 0.078418
| 71
| 50.897152
| 260.741837
| 8.774137
| 278.290112
| 243.193563
| 6.416664
| 262.299731
| 275.13306
| 249.466403
| 281.070007
| 239.539993
| 260.305
| 272.435557
| 271.454458
| 270.135569
| 273.754445
| 274.735545
| 271.268924
| 265.205542
| 260.305
| 255.404459
| 248.427416
| 239.539993
| 281.070007
| 0
| 0.103727
| 56,773,800
| 0
|
TSLA
| 2021-10-18T00:00:00
| 290.036682
| 291.753326
| 283.823334
| 283.929993
| 72,621,600
| 269.421335
| 263.074171
| 260.418937
| 249.624535
| 240.674002
| 232.926235
| 236.338634
| 273.079752
| 272.082885
| 270.32165
| 264.375563
| 262.253806
| 252.110795
| 245.472059
| 240.615013
| 222.066588
| 273.790247
| 267.763465
| 265.465809
| 256.997969
| 250.150759
| 244.316929
| 234.170437
| 283.529949
| 281.373157
| 278.9309
| 273.364227
| 269.320364
| 268.209522
| 265.294881
| 248.525803
| 8.568383
| 6.543555
| 29.462132
| 44.845106
| 10.070344
| 274.746658
| 264.018333
| 240.872498
| 230.818336
| 87.6678
| 254.529999
| 291.753326
| 95.388257
| 97.252009
| 175.391247
| -4.611743
| 12,830,198,700
| 0.115497
| 72
| 50.974592
| 263.074171
| 10.028985
| 283.132141
| 243.016202
| 6.482616
| 264.941346
| 277.906577
| 251.976114
| 291.753326
| 243.479996
| 267.616661
| 278.732229
| 276.39445
| 271.77889
| 283.347788
| 285.685567
| 280.36082
| 273.312914
| 267.616661
| 261.920408
| 253.810488
| 243.479996
| 291.753326
| 0
| 0.121873
| 72,621,600
| 0
|
TSLA
| 2021-10-19T00:00:00
| 288.089996
| 292.649994
| 287.503326
| 292.51001
| 52,143,300
| 272.210669
| 265.155671
| 262.016003
| 250.627935
| 241.497868
| 233.704301
| 236.562801
| 276.081801
| 274.993269
| 273.055241
| 266.53142
| 264.241206
| 253.521744
| 246.593584
| 241.555112
| 222.723537
| 277.184549
| 270.145924
| 267.594352
| 258.506418
| 251.398548
| 245.40928
| 234.685376
| 289.62506
| 287.240649
| 284.562314
| 277.223268
| 271.574311
| 269.980871
| 266.735326
| 249.885957
| 9.351106
| 7.105065
| 31.928886
| 43.320332
| 9.510409
| 276.476669
| 266.094994
| 240.549168
| 230.818336
| 83.199822
| 254.529999
| 292.649994
| 88.03778
| 94.399991
| 148.74223
| -11.96222
| 12,778,055,400
| 0.069157
| 71
| 51.029712
| 265.155671
| 10.697118
| 286.549907
| 243.761434
| 6.306902
| 267.145979
| 279.759783
| 254.532175
| 292.649994
| 246.373337
| 269.511665
| 288.537781
| 285.322235
| 280.607788
| 293.252228
| 296.467773
| 281.728703
| 274.972311
| 269.511665
| 264.05102
| 256.276541
| 246.373337
| 292.649994
| 1
| 0.036778
| 0
| 52,143,300
|
TSLA
| 2021-10-20T00:00:00
| 288.600006
| 289.829987
| 285.793335
| 288.450012
| 42,096,300
| 274.979004
| 267.053338
| 263.482271
| 251.666669
| 242.414402
| 234.506235
| 236.780617
| 278.585442
| 277.467221
| 275.446744
| 268.537655
| 266.114959
| 254.897362
| 247.699016
| 242.486694
| 223.379025
| 280.164429
| 272.378718
| 269.639276
| 259.995519
| 252.638078
| 246.496324
| 235.203159
| 293.213836
| 291.262204
| 289.073682
| 281.186554
| 274.013233
| 271.884295
| 268.298261
| 251.298333
| 9.89847
| 7.663746
| 33.794323
| 41.377063
| 10.984053
| 276.476669
| 266.094994
| 240.549168
| 230.818336
| 87.43355
| 254.529999
| 292.649994
| 89.375686
| 90.933908
| 119.294651
| -10.624314
| 12,820,151,700
| 0.053411
| 72
| 51.074289
| 267.053338
| 11.335184
| 289.723705
| 244.382971
| 6.258807
| 269.18922
| 281.706833
| 256.671607
| 292.649994
| 248.186661
| 270.418327
| 289.414439
| 286.178884
| 284.267771
| 291.325551
| 294.561106
| 282.156647
| 275.665001
| 270.418327
| 265.171654
| 257.701814
| 248.186661
| 292.649994
| 0
| 0.063838
| 42,096,300
| 0
|
TSLA
| 2021-10-21T00:00:00
| 298
| 300
| 285.166656
| 285.333344
| 94,444,500
| 278.325336
| 269.392671
| 265.30907
| 252.907869
| 243.522624
| 235.406568
| 237.010651
| 282.468353
| 281.200454
| 278.916475
| 271.21605
| 268.567655
| 256.587662
| 249.022726
| 243.585967
| 224.121522
| 284.350064
| 275.326019
| 272.294486
| 261.812513
| 254.100857
| 247.753626
| 235.812307
| 296.629004
| 295.33541
| 293.723779
| 285.635916
| 276.794374
| 274.022888
| 270.051682
| 252.791026
| 10.96437
| 8.323871
| 36.091719
| 45.475343
| 9.328136
| 280.916672
| 269.769997
| 240.549168
| 230.818336
| 89.971619
| 257.73999
| 300
| 95.267393
| 90.89362
| 131.191511
| -4.732607
| 12,914,596,200
| 0.105061
| 73
| 51.178192
| 269.392671
| 12.64616
| 294.684991
| 244.100351
| 6.909045
| 271.933104
| 285.751193
| 258.115014
| 300
| 248.186661
| 274.09333
| 288.074443
| 286.318899
| 284.037791
| 290.35555
| 292.111094
| 287.772052
| 280.207304
| 274.09333
| 267.979356
| 259.274715
| 248.186661
| 300
| 0
| 0.086655
| 94,444,500
| 0
|
TSLA
| 2021-10-22T00:00:00
| 303.226654
| 303.333344
| 296.986664
| 298.5
| 68,642,400
| 282.465002
| 271.647504
| 267.311603
| 254.157402
| 244.664268
| 236.421768
| 237.166717
| 286.620013
| 285.205217
| 282.656503
| 274.126105
| 271.233732
| 258.416642
| 250.449145
| 244.766971
| 224.908638
| 288.877577
| 278.548303
| 275.211223
| 263.785798
| 255.672016
| 249.096598
| 236.471173
| 300.878836
| 299.866454
| 298.8904
| 290.484069
| 279.927126
| 276.410454
| 272.010517
| 254.372568
| 12.091468
| 9.07739
| 38.376787
| 45.932986
| 8.722243
| 284.428345
| 271.436668
| 240.549168
| 230.818336
| 90.566524
| 257.73999
| 303.333344
| 99.765998
| 94.803026
| 142.022335
| -0.234002
| 12,983,238,600
| 0.107958
| 74
| 51.255252
| 271.647504
| 14.42729
| 300.502084
| 242.792924
| 6.606428
| 274.913442
| 288.126297
| 261.700586
| 303.333344
| 254.529999
| 278.931671
| 294.388885
| 288.777771
| 279.555542
| 303.611115
| 309.222229
| 291.815754
| 284.690466
| 278.931671
| 273.172876
| 264.973915
| 254.529999
| 303.333344
| 0
| 0.105731
| 68,642,400
| 0
|
TSLA
| 2021-10-25T00:00:00
| 341.619995
| 348.339996
| 314.733337
| 316.843323
| 188,556,300
| 290.229001
| 275.539169
| 271.240803
| 256.208668
| 246.299424
| 237.928501
| 237.408117
| 297.62001
| 295.46245
| 291.727809
| 280.261913
| 276.64806
| 261.679518
| 252.848378
| 246.684853
| 226.069945
| 299.63303
| 285.21235
| 280.927253
| 267.215704
| 258.223482
| 251.179732
| 237.510509
| 316.445906
| 312.964685
| 310.518411
| 298.243673
| 284.355926
| 279.640323
| 274.535394
| 256.18118
| 15.899444
| 10.441801
| 41.583313
| 63.809747
| 5.825644
| 308.46666
| 293.939995
| 240.549168
| 230.818336
| 94.871183
| 257.73999
| 348.339996
| 92.582781
| 95.872057
| 244.742204
| -7.417219
| 13,171,794,900
| 0.154695
| 75
| 51.498906
| 275.539169
| 21.133962
| 317.807094
| 233.271244
| 9.278573
| 281.266447
| 299.823593
| 262.7093
| 348.339996
| 254.529999
| 301.434998
| 301.18222
| 299.031097
| 294.835541
| 305.377777
| 307.5289
| 326.200837
| 312.504577
| 301.434998
| 290.365418
| 274.605338
| 254.529999
| 348.339996
| 0
| 0.121512
| 188,556,300
| 0
|
TSLA
| 2021-10-26T00:00:00
| 339.476654
| 364.980011
| 333.813324
| 341.563324
| 187,245,000
| 297.319333
| 279.553668
| 274.961469
| 258.423735
| 247.778223
| 239.326435
| 237.753517
| 305.991339
| 303.465032
| 299.073786
| 285.645072
| 281.481028
| 264.730386
| 255.12807
| 248.522314
| 227.19837
| 308.587149
| 291.301634
| 286.176165
| 270.481115
| 260.675515
| 253.190586
| 238.526116
| 334.008951
| 328.241882
| 323.759922
| 307.64377
| 289.655989
| 283.493346
| 277.507167
| 258.181547
| 18.530732
| 12.059587
| 44.751146
| 61.745419
| 4.671442
| 318.04834
| 304.230003
| 240.549168
| 230.818336
| 92.624559
| 260.303345
| 364.980011
| 75.636063
| 89.32828
| 232.59839
| -24.363937
| 12,984,549,900
| 0.07064
| 74
| 51.738676
| 279.553668
| 25.115016
| 329.783701
| 229.323635
| 11.184764
| 286.810276
| 309.179805
| 264.440747
| 364.980011
| 254.529999
| 309.755005
| 334.897776
| 321.455556
| 301.291117
| 355.062215
| 368.504435
| 338.913808
| 322.788106
| 309.755005
| 296.721903
| 278.166301
| 254.529999
| 364.980011
| 1
| 0.034397
| 0
| 187,245,000
|
TSLA
| 2021-10-27T00:00:00
| 345.953339
| 356.959991
| 343.593323
| 346.553345
| 115,579,500
| 304.878668
| 283.829501
| 278.773736
| 260.904735
| 249.419646
| 240.768868
| 238.067551
| 313.983739
| 311.190179
| 306.286024
| 291.127641
| 286.440437
| 267.9156
| 257.518208
| 250.451641
| 228.380011
| 317.429695
| 297.625413
| 291.637078
| 273.913649
| 263.25907
| 255.30201
| 239.602732
| 349.284077
| 342.873772
| 336.854937
| 318.13573
| 295.716756
| 287.915094
| 280.904691
| 260.374261
| 20.897765
| 13.827223
| 47.692704
| 55.145127
| 4.172087
| 319.54834
| 305.676674
| 240.395836
| 230.956665
| 92.846316
| 260.303345
| 364.980011
| 81.823387
| 83.34741
| 198.32396
| -18.176613
| 13,100,129,400
| 0.02014
| 75
| 51.889806
| 283.829501
| 28.711192
| 341.251886
| 226.407117
| 11.903811
| 292.442949
| 316.25057
| 268.635327
| 364.980011
| 254.529999
| 309.755005
| 346.089996
| 327.199982
| 314.923309
| 358.366669
| 377.256683
| 338.913808
| 322.788106
| 309.755005
| 296.721903
| 278.166301
| 254.529999
| 364.980011
| 0
| 0.059741
| 0
| 115,579,500
|
TSLA
| 2021-10-28T00:00:00
| 359.013336
| 360.333344
| 351.399994
| 356.103333
| 81,639,600
| 313.502667
| 288.855501
| 283.085736
| 263.491735
| 251.302579
| 242.347035
| 238.438601
| 322.989658
| 319.885298
| 314.397919
| 297.299068
| 292.022968
| 271.48806
| 260.189133
| 252.601378
| 229.679845
| 327.272362
| 304.785778
| 297.809355
| 277.761045
| 266.143115
| 257.643485
| 240.806172
| 361.182391
| 355.643759
| 349.562547
| 329.622005
| 302.636567
| 292.97155
| 284.770373
| 262.785122
| 23.555949
| 15.772968
| 50.460418
| 52.404416
| 3.811224
| 324.401672
| 306.583336
| 240.395836
| 230.956665
| 96.118171
| 261.833344
| 364.980011
| 94.215349
| 83.8916
| 183.233108
| -5.784651
| 13,181,769,000
| 0.091723
| 76
| 52.001199
| 288.855501
| 32.580099
| 354.015698
| 223.695304
| 12.562622
| 298.782986
| 323.90823
| 273.657741
| 364.980011
| 254.529999
| 309.755005
| 348.835551
| 340.71111
| 335.468882
| 354.077779
| 362.20222
| 338.913808
| 322.788106
| 309.755005
| 296.721903
| 278.166301
| 254.529999
| 364.980011
| 0
| 0.081112
| 81,639,600
| 0
|
TSLA
| 2021-10-29T00:00:00
| 371.333344
| 371.736664
| 357.736664
| 360.619995
| 89,755,200
| 322.535001
| 294.501834
| 287.61387
| 266.428602
| 253.362135
| 244.064435
| 238.886934
| 332.658395
| 329.239488
| 323.157215
| 304.029457
| 298.123766
| 275.403562
| 263.11398
| 254.952506
| 231.089333
| 337.787031
| 312.64081
| 304.597632
| 281.990127
| 269.301819
| 260.197669
| 242.128508
| 371.229696
| 367.732971
| 362.806429
| 341.912342
| 310.422696
| 298.707903
| 289.128691
| 265.432179
| 26.352922
| 17.888959
| 53.14292
| 54.819638
| 3.494335
| 328.45166
| 309.961662
| 241.827499
| 230.956665
| 96.459875
| 265.523346
| 371.736664
| 99.620273
| 91.886336
| 172.252872
| -0.379727
| 13,271,524,200
| 0.132743
| 77
| 52.128484
| 294.501834
| 36.566908
| 367.635649
| 221.368019
| 13.187622
| 305.692543
| 332.067788
| 279.317299
| 371.736664
| 257.73999
| 314.738327
| 356.915558
| 353.497772
| 347.982208
| 362.431122
| 365.848907
| 344.833449
| 328.189935
| 314.738327
| 301.28672
| 282.135278
| 257.73999
| 371.736664
| 0
| 0.098979
| 89,755,200
| 0
|
TSLA
| 2021-11-01T00:00:00
| 402.863342
| 403.25
| 372.886658
| 381.666656
| 168,146,100
| 333.817667
| 301.619501
| 293.176936
| 269.950802
| 255.870446
| 246.059335
| 239.524317
| 346.699385
| 342.625644
| 335.419696
| 313.014355
| 306.180656
| 280.401985
| 266.791595
| 257.881433
| 232.798527
| 352.392184
| 322.960954
| 313.462976
| 287.340509
| 273.236062
| 263.342202
| 243.760114
| 387.969244
| 383.558475
| 379.774571
| 356.177799
| 319.592399
| 305.47212
| 294.202413
| 268.406249
| 30.759177
| 20.463002
| 55.853695
| 62.264751
| 2.901947
| 344.208328
| 328.889999
| 244.650829
| 232.681664
| 97.129203
| 268.593323
| 403.25
| 99.712857
| 97.849493
| 190.587101
| -0.287143
| 13,439,670,300
| 0.26488
| 78
| 52.39019
| 301.619501
| 42.906989
| 387.433479
| 215.805523
| 14.982145
| 314.946905
| 344.911195
| 284.982615
| 403.25
| 257.73999
| 330.494995
| 366.935557
| 362.13445
| 352.935557
| 376.13445
| 380.935557
| 368.909638
| 347.665176
| 330.494995
| 313.324814
| 288.879132
| 257.73999
| 403.25
| 0
| 0.11376
| 168,146,100
| 0
|
TSLA
| 2021-11-02T00:00:00
| 390.666656
| 402.863342
| 382
| 386.453339
| 128,213,400
| 344.075333
| 308.143001
| 298.436135
| 273.055468
| 258.207246
| 247.933035
| 240.070067
| 355.492839
| 351.360373
| 343.919228
| 320.073656
| 312.679579
| 284.726089
| 270.051465
| 260.510844
| 234.369354
| 362.728364
| 331.441636
| 320.962185
| 292.074465
| 276.78333
| 266.205713
| 245.264018
| 400.575032
| 395.887259
| 393.688463
| 370.196435
| 329.299325
| 312.764191
| 299.719484
| 271.616779
| 32.887884
| 22.947979
| 58.370843
| 55.626215
| 2.592548
| 344.208328
| 328.889999
| 249.193336
| 236.715004
| 89.346741
| 271.116669
| 403.25
| 90.476783
| 96.603304
| 156.209164
| -9.523217
| 13,311,456,900
| 0.255215
| 77
| 52.582547
| 308.143001
| 46.078655
| 400.300312
| 215.98569
| 16.241669
| 322.15831
| 354.641648
| 289.674973
| 403.25
| 257.73999
| 330.494995
| 393
| 382.75
| 362.636658
| 413.113342
| 423.363342
| 368.909638
| 347.665176
| 330.494995
| 313.324814
| 288.879132
| 257.73999
| 403.25
| 1
| 0.025829
| 128,213,400
| 0
|
TSLA
| 2021-11-03T00:00:00
| 404.619995
| 405.130005
| 384.206665
| 392.443329
| 103,885,500
| 355.677332
| 315.328168
| 304.203468
| 276.424602
| 260.666624
| 249.920268
| 240.675751
| 365.31827
| 361.043941
| 353.257808
| 327.759686
| 319.751919
| 289.427811
| 273.592742
| 263.36449
| 236.06339
| 373.736484
| 340.629921
| 329.130175
| 297.233858
| 280.636297
| 269.308425
| 246.901331
| 410.678273
| 406.417312
| 405.161679
| 384.161601
| 339.542781
| 320.599765
| 305.706028
| 275.08152
| 35.293971
| 25.417177
| 60.72154
| 51.000921
| 2.324843
| 351.058334
| 329.830002
| 249.780838
| 236.715004
| 90.09445
| 274.116669
| 405.130005
| 99.610719
| 96.60012
| 139.852785
| -0.389281
| 13,415,342,400
| 0.292546
| 78
| 52.74467
| 315.328168
| 49.410503
| 414.149173
| 216.507162
| 17.517859
| 330.011804
| 365.047523
| 294.976085
| 405.130005
| 260.303345
| 332.716675
| 391.843333
| 380.823324
| 370.979991
| 401.686666
| 412.706675
| 370.950913
| 349.806221
| 332.716675
| 315.627129
| 291.29625
| 260.303345
| 405.130005
| 0
| 0.050519
| 103,885,500
| 0
|
TSLA
| 2021-11-04T00:00:00
| 409.970001
| 414.496674
| 405.666656
| 411.470001
| 76,192,200
| 366.874332
| 322.599834
| 310.262534
| 279.882668
| 263.22049
| 252.022101
| 241.317284
| 374.248616
| 369.939588
| 361.982761
| 335.233351
| 326.691772
| 294.154956
| 277.181618
| 266.26757
| 237.793804
| 383.607879
| 349.643429
| 337.266062
| 302.470932
| 284.565334
| 272.477727
| 248.585851
| 416.668873
| 413.984949
| 414.218432
| 397.507576
| 350.173923
| 328.824015
| 312.081371
| 278.780813
| 37.203652
| 27.774472
| 62.957508
| 53.187165
| 2.208894
| 364.615005
| 334.513336
| 251.186668
| 236.715004
| 89.917434
| 283.823334
| 414.496674
| 96.535887
| 95.54113
| 134.619103
| -3.464113
| 13,491,534,600
| 0.29012
| 79
| 52.865287
| 322.599834
| 52.166897
| 426.933627
| 218.266041
| 17.630718
| 337.62687
| 372.888306
| 302.365435
| 414.496674
| 260.303345
| 337.400009
| 397.985555
| 390.841105
| 377.062215
| 411.764445
| 418.908895
| 378.107048
| 355.594822
| 337.400009
| 319.205196
| 293.300717
| 260.303345
| 414.496674
| 0
| 0.071377
| 0
| 76,192,200
|
TSLA
| 2021-11-05T00:00:00
| 407.363342
| 413.290009
| 402.666656
| 409.333344
| 64,886,400
| 377.288
| 329.876501
| 316.220801
| 283.355535
| 265.766402
| 254.079501
| 241.943034
| 380.871562
| 376.743907
| 368.964389
| 341.790623
| 332.897277
| 298.5945
| 280.607452
| 269.061546
| 239.481063
| 390.969517
| 357.716144
| 344.735355
| 307.470174
| 288.358567
| 275.553791
| 250.23805
| 418.302098
| 417.802683
| 420.468939
| 409.166034
| 360.783116
| 337.219331
| 318.686377
| 282.664247
| 38.06793
| 29.833164
| 64.641376
| 50.282305
| 3.630586
| 374.154999
| 334.513336
| 251.186668
| 237.706673
| 87.81964
| 285.166656
| 414.496674
| 94.484396
| 96.877001
| 111.087737
| -5.515604
| 13,426,648,200
| 0.295019
| 78
| 52.967192
| 329.876501
| 53.380066
| 436.636633
| 223.11637
| 17.622149
| 344.268439
| 379.512737
| 309.024142
| 414.496674
| 261.833344
| 338.165009
| 410.044444
| 405.592214
| 401.214427
| 414.422231
| 418.874461
| 378.468128
| 356.179281
| 338.165009
| 320.150736
| 294.503296
| 261.833344
| 414.496674
| 1
| -0.011147
| 0
| 64,886,400
|
TSLA
| 2021-11-08T00:00:00
| 387.646667
| 399
| 377.666656
| 383.263336
| 100,337,100
| 381.890668
| 336.059834
| 321.306267
| 286.362335
| 268.075557
| 255.900635
| 242.413268
| 382.226583
| 378.726227
| 371.838585
| 345.959355
| 337.108769
| 302.086742
| 283.424274
| 271.409766
| 240.955348
| 392.852911
| 363.218064
| 350.229652
| 311.560023
| 291.565942
| 278.198685
| 251.687838
| 411.404051
| 412.858099
| 419.668822
| 417.050977
| 370.522709
| 345.277388
| 325.190227
| 286.617719
| 36.738407
| 31.214212
| 63.483088
| 43.18235
| 15.004946
| 379.044998
| 336.118332
| 252.171669
| 237.706673
| 78.793012
| 285.166656
| 414.496674
| 79.239154
| 90.086479
| 71.451338
| -20.760846
| 13,326,311,100
| 0.286441
| 77
| 53.115898
| 336.059834
| 52.500411
| 441.060656
| 231.059013
| 19.375722
| 348.399699
| 387.151142
| 309.648256
| 414.496674
| 265.523346
| 340.01001
| 407.773336
| 402.256663
| 397.149984
| 412.880015
| 418.396688
| 379.338968
| 357.588862
| 340.01001
| 322.431157
| 297.403638
| 265.523346
| 414.496674
| 1
| -0.08165
| 100,337,100
| 0
|
TSLA
| 2021-11-09T00:00:00
| 341.166656
| 391.5
| 337.17334
| 391.200012
| 177,317,400
| 382.059668
| 339.6895
| 324.545067
| 288.312935
| 269.70169
| 257.234601
| 242.647284
| 374.014598
| 371.897214
| 367.119827
| 345.523655
| 337.420914
| 303.619288
| 284.94381
| 272.79109
| 241.952476
| 385.448545
| 363.704428
| 351.757374
| 313.709212
| 293.489392
| 279.887121
| 252.670458
| 386.489667
| 392.91806
| 405.505534
| 418.055653
| 377.951665
| 352.093063
| 331.047346
| 290.427793
| 31.57028
| 31.285426
| 59.622173
| 33.784176
| 27.961399
| 375.835007
| 336.118332
| 254.596664
| 239.034996
| 62.009558
| 285.166656
| 414.496674
| 43.300079
| 72.34121
| 23.272853
| -56.699921
| 13,148,993,700
| 0.186926
| 76
| 53.341902
| 339.6895
| 50.040895
| 439.77129
| 239.607711
| 22.967865
| 347.710838
| 393.646568
| 301.775108
| 414.496674
| 268.593323
| 341.544998
| 388.104441
| 377.208883
| 366.771098
| 398.542226
| 409.437785
| 380.063483
| 358.761594
| 341.544998
| 324.328403
| 299.81664
| 268.593323
| 414.496674
| 1
| -0.141521
| 0
| 177,317,400
|
TSLA
| 2021-11-10T00:00:00
| 355.983337
| 359.366669
| 329.103333
| 336.803345
| 128,408,100
| 383.062668
| 343.970668
| 328.347734
| 290.527802
| 271.582446
| 258.725001
| 242.986934
| 370.408345
| 369.003782
| 365.406521
| 346.474535
| 338.848793
| 305.67278
| 286.813272
| 274.438462
| 243.087111
| 380.707394
| 365.256222
| 354.175703
| 316.362953
| 295.759962
| 281.842542
| 253.79818
| 361.696407
| 371.250265
| 387.590007
| 414.64378
| 383.690622
| 357.995293
| 336.427391
| 294.139289
| 28.34336
| 30.697013
| 55.619819
| 29.882568
| 27.811793
| 371.800003
| 336.118332
| 255.612495
| 239.034996
| 62.927123
| 296.986664
| 414.496674
| 50.205658
| 57.58163
| 6.896812
| -49.794342
| 13,277,401,800
| 0.225943
| 77
| 53.51376
| 343.970668
| 47.389801
| 438.75027
| 249.191066
| 24.070007
| 348.498695
| 396.63871
| 300.35868
| 414.496674
| 271.116669
| 342.806671
| 356.613332
| 321.726664
| 302.286672
| 376.053324
| 410.939992
| 380.658992
| 359.725512
| 342.806671
| 325.887831
| 301.79999
| 271.116669
| 414.496674
| 0
| -0.092003
| 128,408,100
| 0
|
TSLA
| 2021-11-11T00:00:00
| 354.503326
| 368.323334
| 351.559998
| 367.589996
| 67,189,800
| 382.611667
| 348.057167
| 331.9464
| 292.723935
| 273.43369
| 260.191001
| 243.367067
| 367.227342
| 366.367336
| 363.729106
| 347.204425
| 340.052987
| 307.587703
| 288.594589
| 276.023904
| 244.19573
| 375.514787
| 366.259333
| 356.187672
| 318.871797
| 297.94209
| 283.739142
| 254.907796
| 344.613318
| 353.883826
| 371.02631
| 408.115937
| 387.936815
| 363.006179
| 341.313851
| 297.730577
| 25.374081
| 29.632427
| 52.316346
| 31.400214
| 26.019313
| 371.800003
| 337.400009
| 255.612495
| 239.034996
| 61.626128
| 314.733337
| 414.496674
| 39.864333
| 44.45669
| 14.550623
| -60.135667
| 13,210,212,000
| 0.193646
| 76
| 53.603168
| 348.057167
| 44.353817
| 436.764801
| 259.349534
| 24.814054
| 349.070565
| 398.698673
| 299.442456
| 414.496674
| 274.116669
| 344.306671
| 348.151113
| 336.935557
| 317.887777
| 367.198893
| 378.414449
| 381.366992
| 360.871512
| 344.306671
| 327.741831
| 304.15799
| 274.116669
| 414.496674
| 1
| -0.149205
| 0
| 67,189,800
|
TSLA
| 2021-11-12T00:00:00
| 344.473328
| 351.5
| 339.733337
| 349.166656
| 76,719,300
| 379.925665
| 351.230333
| 335.252134
| 294.730801
| 275.016223
| 261.447168
| 243.766884
| 362.676539
| 362.386607
| 360.766679
| 346.956144
| 340.393014
| 309.034198
| 290.065082
| 277.379339
| 245.193517
| 368.580543
| 365.918015
| 357.151281
| 320.901185
| 299.811554
| 285.408099
| 255.913829
| 336.479945
| 342.028302
| 356.626907
| 399.047949
| 390.598409
| 367.072458
| 345.614353
| 301.148513
| 21.958446
| 28.09763
| 48.634954
| 29.590609
| 29.134401
| 371.800003
| 337.400009
| 257.19833
| 239.034996
| 50.742436
| 329.103333
| 414.496674
| 17.999056
| 36.023016
| -7.300831
| -82.000944
| 13,133,492,700
| 0.157866
| 75
| 53.701791
| 351.230333
| 41.481831
| 434.193994
| 268.266672
| 22.646672
| 348.632732
| 393.926076
| 303.339389
| 414.496674
| 283.823334
| 349.160004
| 358.128886
| 347.934438
| 341.36555
| 364.697774
| 374.892222
| 383.657765
| 364.579458
| 349.160004
| 333.74055
| 311.787428
| 283.823334
| 414.496674
| 1
| -0.197367
| 0
| 76,719,300
|
TSLA
| 2021-11-15T00:00:00
| 337.796661
| 343.993347
| 326.200012
| 339.209991
| 104,326,800
| 373.418997
| 353.618332
| 338.2048
| 296.596268
| 276.465957
| 262.559068
| 244.056184
| 357.700563
| 357.915708
| 357.23283
| 346.123463
| 340.193294
| 310.162138
| 291.321176
| 278.575721
| 246.114941
| 360.920724
| 364.638617
| 357.347014
| 322.590042
| 301.463671
| 286.919971
| 256.849448
| 333.045796
| 334.311132
| 343.522744
| 388.351329
| 391.779408
| 370.199431
| 349.297523
| 304.368165
| 18.499529
| 26.17801
| 45.741058
| 27.480533
| 32.338042
| 370.348343
| 338.165009
| 257.19833
| 241.061661
| 49.572941
| 326.200012
| 414.496674
| 13.133735
| 23.665708
| -23.289614
| -86.866265
| 13,029,165,900
| 0.151002
| 74
| 53.832719
| 353.618332
| 39.078769
| 431.775869
| 275.460795
| 21.725717
| 347.600726
| 391.052159
| 304.149292
| 414.496674
| 285.166656
| 349.831665
| 345.235555
| 338.97111
| 333.468892
| 350.737773
| 357.002218
| 383.97479
| 365.092607
| 349.831665
| 334.570723
| 312.84328
| 285.166656
| 414.496674
| 1
| -0.237559
| 0
| 104,326,800
|
TSLA
| 2021-11-16T00:00:00
| 351.57666
| 352.399994
| 334.059998
| 334.436676
| 79,627,200
| 369.509998
| 356.792665
| 341.524933
| 298.608334
| 277.999556
| 263.835267
| 244.359417
| 356.475783
| 356.763154
| 356.36265
| 346.619209
| 341.068938
| 311.786237
| 292.906847
| 280.021284
| 247.164312
| 356.94939
| 364.444172
| 358.375619
| 324.746136
| 303.440268
| 288.682695
| 257.919304
| 335.30224
| 334.628074
| 336.038581
| 378.278257
| 392.219872
| 372.796816
| 352.591118
| 307.447273
| 16.677989
| 24.278006
| 42.623185
| 28.794162
| 30.023959
| 370.348343
| 340.01001
| 257.19833
| 242.628326
| 51.378287
| 326.200012
| 414.496674
| 28.740212
| 19.957668
| -13.641638
| -71.259788
| 13,108,793,100
| 0.201666
| 75
| 53.937413
| 356.792665
| 35.927215
| 428.647095
| 284.938235
| 21.786907
| 347.979386
| 391.553199
| 304.405573
| 414.496674
| 285.166656
| 349.831665
| 335.996674
| 328
| 318.203339
| 345.793335
| 353.790009
| 383.97479
| 365.092607
| 349.831665
| 334.570723
| 312.84328
| 285.166656
| 414.496674
| 0
| -0.170735
| 79,627,200
| 0
|
TSLA
| 2021-11-17T00:00:00
| 363.003326
| 373.213318
| 351.833344
| 354.503326
| 94,336,200
| 365.348331
| 360.512831
| 345.230667
| 300.842601
| 279.685201
| 265.169567
| 244.749951
| 357.781291
| 357.897731
| 357.384293
| 348.108674
| 342.756198
| 313.79475
| 294.751491
| 281.664493
| 248.316939
| 355.766359
| 365.035664
| 360.027803
| 327.27143
| 305.67721
| 290.646419
| 259.09984
| 343.982202
| 341.490669
| 336.37831
| 369.791183
| 392.497799
| 375.20589
| 355.666572
| 310.431257
| 15.972323
| 22.616869
| 40.37325
| 34.411271
| 27.521786
| 369.74501
| 341.544998
| 258.090008
| 243.526672
| 50.985848
| 326.200012
| 414.496674
| 41.681434
| 27.851793
| 4.45905
| -58.318566
| 13,203,129,300
| 0.191307
| 76
| 54.066111
| 360.512831
| 32.147744
| 424.808319
| 296.217343
| 22.305239
| 349.410238
| 394.020716
| 304.79976
| 414.496674
| 285.166656
| 349.831665
| 346.012217
| 339.624441
| 327.672221
| 357.964437
| 364.352214
| 383.97479
| 365.092607
| 349.831665
| 334.570723
| 312.84328
| 285.166656
| 414.496674
| 0
| -0.112747
| 94,336,200
| 0
|
TSLA
| 2021-11-18T00:00:00
| 365.459991
| 370.666656
| 358.339996
| 368.850006
| 62,696,700
| 360.89733
| 363.885831
| 348.938132
| 303.119401
| 281.398356
| 266.554967
| 245.160601
| 359.317031
| 359.272687
| 358.626708
| 349.686066
| 344.502644
| 315.820838
| 296.612241
| 283.32381
| 249.482541
| 355.786661
| 365.506822
| 361.583905
| 329.805445
| 307.934441
| 292.632368
| 260.300935
| 355.508029
| 351.273786
| 342.508897
| 363.297377
| 392.781526
| 377.572369
| 358.598093
| 313.33028
| 15.433403
| 21.180176
| 38.284023
| 32.737358
| 26.183008
| 362.600006
| 342.806671
| 258.605007
| 244.041672
| 48.474454
| 326.200012
| 414.496674
| 44.463719
| 38.295122
| 2.561148
| -55.536281
| 13,265,826,000
| 0.166733
| 77
| 54.152264
| 363.885831
| 28.585191
| 421.056212
| 306.715449
| 22.185715
| 350.938786
| 395.310215
| 306.567356
| 414.496674
| 296.986664
| 355.741669
| 362.683329
| 352.153341
| 341.303355
| 373.533315
| 384.063304
| 386.764311
| 369.60785
| 355.741669
| 341.875488
| 322.133806
| 296.986664
| 414.496674
| 0
| -0.062603
| 0
| 62,696,700
|
TSLA
| 2021-11-19T00:00:00
| 379.019989
| 379.573334
| 364.233337
| 366.290009
| 64,926,900
| 358.062994
| 367.675497
| 352.858531
| 305.791334
| 283.275823
| 268.079501
| 245.635317
| 363.257623
| 362.863106
| 361.764136
| 352.352787
| 347.157824
| 318.299236
| 298.780866
| 285.218784
| 250.771471
| 359.08169
| 366.948171
| 363.897894
| 332.781939
| 310.503431
| 294.859398
| 261.632869
| 369.20746
| 363.615489
| 352.500917
| 359.780258
| 393.351096
| 380.180027
| 361.579527
| 316.200853
| 15.917002
| 20.127541
| 36.727238
| 34.287275
| 24.580544
| 358.850006
| 344.306671
| 260.214161
| 244.848328
| 43.16927
| 326.200012
| 414.496674
| 59.821035
| 48.655396
| 11.274769
| -40.178965
| 13,330,752,900
| 0.164199
| 78
| 54.245316
| 367.675497
| 24.907645
| 417.490788
| 317.860207
| 21.001668
| 353.613186
| 395.616521
| 311.609851
| 414.496674
| 314.733337
| 364.615005
| 364.822215
| 358.977773
| 352.495555
| 371.304433
| 377.148875
| 390.952526
| 376.387079
| 364.615005
| 352.842932
| 336.082691
| 314.733337
| 414.496674
| 0
| -0.019417
| 64,926,900
| 0
|
TSLA
| 2021-11-22T00:00:00
| 385.623322
| 400.649994
| 377.476654
| 387.443329
| 99,217,500
| 357.86066
| 369.875664
| 356.681997
| 308.550467
| 285.310356
| 269.676001
| 246.1244
| 367.730763
| 367.001327
| 365.43478
| 355.377381
| 350.116709
| 320.939397
| 301.066194
| 287.206992
| 252.113281
| 364.092659
| 368.657487
| 366.418262
| 335.912605
| 313.196787
| 297.186999
| 263.025785
| 381.460581
| 376.348424
| 364.277381
| 359.264682
| 394.290133
| 383.050242
| 364.706767
| 319.076287
| 16.641262
| 19.430285
| 36.076939
| 39.418359
| 22.354743
| 363.425003
| 349.160004
| 264.040836
| 248.675003
| 48.50733
| 326.200012
| 414.496674
| 67.299611
| 57.194788
| 29.01034
| -32.700389
| 13,429,970,400
| 0.102414
| 79
| 54.390299
| 369.875664
| 24.423722
| 418.723107
| 321.02822
| 21.166667
| 356.66177
| 398.995105
| 314.328435
| 414.496674
| 326.200012
| 370.348343
| 374.275553
| 368.977773
| 358.935557
| 384.317769
| 389.61555
| 393.658661
| 380.767349
| 370.348343
| 359.929337
| 345.095498
| 326.200012
| 414.496674
| 0
| 0.017604
| 0
| 99,217,500
|
TSLA
| 2021-11-23T00:00:00
| 369.676666
| 393.5
| 354.233337
| 389.170013
| 108,515,100
| 360.711661
| 371.385664
| 359.945464
| 310.980734
| 287.067111
| 271.109767
| 246.557017
| 368.119943
| 367.487752
| 366.087378
| 356.677316
| 351.621321
| 322.850662
| 302.871732
| 288.840055
| 253.283065
| 366.241023
| 368.638535
| 367.417852
| 338.309711
| 315.416953
| 299.16721
| 264.25516
| 385.028793
| 382.086082
| 372.707874
| 359.779003
| 395.007532
| 385.82454
| 367.805338
| 321.8949
| 15.74696
| 18.69362
| 34.226985
| 33.828535
| 27.578761
| 363.425003
| 349.831665
| 269.382496
| 254.016663
| 39.77847
| 326.200012
| 414.496674
| 49.239296
| 58.786647
| 3.018496
| -50.760704
| 13,321,455,300
| 0.154675
| 78
| 54.541096
| 371.385664
| 23.355585
| 418.096834
| 324.674495
| 22.476905
| 357.901284
| 402.855094
| 312.947475
| 414.496674
| 326.200012
| 370.348343
| 387.916656
| 375.183319
| 364.743317
| 398.356659
| 411.089996
| 393.658661
| 380.767349
| 370.348343
| 359.929337
| 345.095498
| 326.200012
| 414.496674
| 1
| -0.050831
| 0
| 108,515,100
|
TSLA
| 2021-11-24T00:00:00
| 372
| 377.589996
| 354
| 360.130005
| 67,680,600
| 362.313327
| 372.687997
| 363.281464
| 313.381867
| 288.8716
| 272.631167
| 247.07565
| 368.895955
| 368.308161
| 366.997012
| 358.070287
| 353.188912
| 324.778087
| 304.690897
| 290.486787
| 254.464328
| 368.293449
| 368.697043
| 368.345124
| 340.702623
| 317.652029
| 301.165036
| 265.503349
| 382.903291
| 382.404368
| 377.883241
| 361.304132
| 395.478746
| 388.506134
| 370.866801
| 324.676377
| 15.052181
| 17.965332
| 32.497557
| 30.985713
| 25.34427
| 363.425003
| 349.831665
| 271.285831
| 254.464996
| 38.6929
| 326.200012
| 413.290009
| 52.589264
| 56.376057
| -6.931559
| -47.410736
| 13,389,135,900
| 0.215261
| 79
| 54.635768
| 372.687997
| 22.575996
| 417.839989
| 327.536006
| 23.456427
| 359.244019
| 406.156874
| 312.331164
| 414.496674
| 326.200012
| 370.348343
| 372.470001
| 351.440002
| 333.203339
| 390.706665
| 411.736664
| 393.658661
| 380.767349
| 370.348343
| 359.929337
| 345.095498
| 326.200012
| 414.496674
| 0
| -0.009089
| 67,680,600
| 0
|
TSLA
| 2021-11-26T00:00:00
| 360.640015
| 369.593323
| 360.333344
| 366.48999
| 35,042,700
| 362.926996
| 372.769331
| 365.787064
| 315.548067
| 290.534267
| 274.088734
| 247.526084
| 367.244767
| 366.913952
| 366.019012
| 358.303899
| 353.762073
| 326.184437
| 306.163243
| 291.87596
| 255.520803
| 367.98921
| 367.549616
| 368.141936
| 342.555884
| 319.540671
| 302.907786
| 266.633343
| 374.46651
| 376.900813
| 377.793541
| 362.691594
| 395.246349
| 390.831556
| 373.751552
| 327.386616
| 13.430094
| 17.058285
| 30.891659
| 29.658271
| 24.25851
| 363.425003
| 349.831665
| 271.285831
| 254.464996
| 36.775669
| 326.200012
| 400.649994
| 46.259249
| 49.362603
| -16.902529
| -53.740751
| 13,354,093,200
| 0.172991
| 78
| 54.683009
| 372.769331
| 22.527015
| 417.823361
| 327.715302
| 23.530949
| 359.376971
| 406.438869
| 312.315073
| 414.496674
| 326.200012
| 370.348343
| 367.863332
| 358.136668
| 344.273336
| 381.726664
| 391.453328
| 393.658661
| 380.767349
| 370.348343
| 359.929337
| 345.095498
| 326.200012
| 414.496674
| 1
| -0.073354
| 0
| 35,042,700
|
TSLA
| 2021-11-29T00:00:00
| 378.996674
| 380.890015
| 366.730011
| 366.996674
| 58,393,500
| 366.37933
| 373.152498
| 368.817865
| 318.064734
| 292.377556
| 275.702667
| 248.060867
| 369.595148
| 369.110811
| 368.015576
| 360.18506
| 355.703196
| 328.255505
| 308.079912
| 293.601122
| 256.749419
| 370.91097
| 368.142696
| 369.15806
| 345.044065
| 321.868629
| 304.985171
| 267.941508
| 371.036566
| 373.957654
| 377.986173
| 365.013199
| 394.838437
| 393.076338
| 376.650672
| 330.11152
| 13.470527
| 16.340733
| 29.892272
| 31.595433
| 22.459945
| 367.354996
| 355.741669
| 275.343334
| 258.139999
| 47.532756
| 326.200012
| 400.649994
| 70.915614
| 56.588042
| 7.017782
| -29.084386
| 13,412,486,700
| 0.153495
| 79
| 54.766419
| 373.152498
| 22.566443
| 418.285384
| 328.019612
| 22.856186
| 361.245514
| 406.957886
| 315.533142
| 414.496674
| 326.200012
| 370.348343
| 363.522227
| 357.451131
| 354.262248
| 366.71111
| 372.782206
| 393.658661
| 380.767349
| 370.348343
| 359.929337
| 345.095498
| 326.200012
| 414.496674
| 0
| -0.027934
| 58,393,500
| 0
|
TSLA
| 2021-11-30T00:00:00
| 381.58667
| 389.333344
| 372.666656
| 381.456665
| 81,276,000
| 370.758331
| 372.088664
| 370.416532
| 320.828668
| 294.277956
| 277.328701
| 248.641767
| 371.993452
| 371.379149
| 370.103436
| 362.130661
| 357.694233
| 330.346923
| 310.0143
| 295.34341
| 257.99158
| 373.67594
| 368.945951
| 370.140276
| 347.535121
| 324.216238
| 307.081884
| 269.270123
| 373.231283
| 374.106552
| 378.759052
| 368.119888
| 394.281445
| 395.220214
| 379.552433
| 332.862976
| 13.555304
| 15.783647
| 29.308629
| 32.771018
| 21.074983
| 376.241669
| 364.615005
| 277.932507
| 259.806671
| 65.379745
| 326.200012
| 400.649994
| 74.394454
| 63.856439
| 24.373536
| -25.605546
| 13,493,762,700
| 0.072105
| 80
| 54.883371
| 372.088664
| 21.571678
| 415.232021
| 328.945307
| 20.166188
| 363.182767
| 403.515143
| 322.850391
| 414.496674
| 326.200012
| 370.348343
| 375.5389
| 370.187785
| 361.378896
| 384.347788
| 389.698903
| 393.658661
| 380.767349
| 370.348343
| 359.929337
| 345.095498
| 326.200012
| 414.496674
| 0
| 0.01104
| 81,276,000
| 0
|
TSLA
| 2021-12-01T00:00:00
| 365
| 390.946655
| 363.58667
| 386.899994
| 68,450,400
| 372.100665
| 370.805331
| 371.437466
| 323.199467
| 296.094978
| 278.693034
| 249.136517
| 370.594762
| 370.219304
| 369.318292
| 362.39151
| 358.256215
| 331.705868
| 311.461292
| 296.722749
| 259.056341
| 372.628971
| 368.27084
| 369.723619
| 349.26733
| 326.077344
| 308.817949
| 270.427916
| 373.365614
| 373.139568
| 376.9556
| 370.465373
| 393.105105
| 396.928571
| 382.227927
| 335.563107
| 12.144096
| 15.055737
| 28.219289
| 29.5497
| 22.265577
| 377.324997
| 370.348343
| 301.203327
| 282.309998
| 53.385227
| 326.200012
| 400.649994
| 52.11551
| 65.808526
| 7.121573
| -47.88449
| 13,425,312,300
| 0.051531
| 79
| 54.976804
| 370.805331
| 21.167972
| 413.141275
| 328.469388
| 19.958806
| 363.355837
| 403.273448
| 323.438226
| 414.496674
| 326.200012
| 370.348343
| 381.195557
| 373.05777
| 364.52887
| 389.724457
| 397.862244
| 393.658661
| 380.767349
| 370.348343
| 359.929337
| 345.095498
| 326.200012
| 414.496674
| 1
| -0.055693
| 0
| 68,450,400
|
TSLA
| 2021-12-02T00:00:00
| 361.533325
| 371
| 352.216675
| 366.353333
| 73,114,800
| 371.953665
| 368.650998
| 372.060665
| 325.417201
| 297.956712
| 280.079901
| 249.631884
| 368.782475
| 368.640035
| 368.120605
| 362.313493
| 358.5083
| 332.875572
| 312.778977
| 298.006127
| 260.076012
| 370.707637
| 367.387792
| 368.961762
| 350.770619
| 327.799406
| 310.458351
| 271.546293
| 369.925569
| 369.844539
| 372.731482
| 371.662994
| 391.344656
| 398.148271
| 384.626232
| 338.196123
| 10.62351
| 14.169292
| 26.570197
| 27.547672
| 24.858199
| 376.433334
| 370.348343
| 311.139172
| 290.630005
| 52.600558
| 326.200012
| 400.649994
| 47.459129
| 57.989698
| -28.105117
| -52.540871
| 13,352,197,500
| -0.006397
| 78
| 55.075427
| 368.650998
| 19.68608
| 408.023157
| 329.278838
| 20.103091
| 363.182264
| 403.388445
| 322.976083
| 414.496674
| 326.200012
| 370.348343
| 373.177775
| 355.408895
| 345.81779
| 382.76888
| 400.53776
| 393.658661
| 380.767349
| 370.348343
| 359.929337
| 345.095498
| 326.200012
| 414.496674
| 1
| -0.112471
| 0
| 73,114,800
|
TSLA
| 2021-12-03T00:00:00
| 338.323334
| 363.526672
| 333.40332
| 361.59668
| 92,322,000
| 369.239999
| 365.068665
| 371.233065
| 327.159401
| 299.405512
| 281.285201
| 250.021334
| 362.690646
| 363.127907
| 363.536409
| 360.13257
| 356.955611
| 333.08921
| 313.451197
| 298.804487
| 260.854593
| 364.593031
| 364.499443
| 366.366583
| 351.276742
| 328.861685
| 311.611686
| 272.428795
| 357.23317
| 360.218259
| 363.943305
| 369.969827
| 388.509051
| 398.520632
| 386.504585
| 340.668553
| 7.459593
| 12.827352
| 25.224779
| 24.661919
| 28.796584
| 367.026657
| 370.348343
| 312.612507
| 290.630005
| 47.927108
| 326.200012
| 400.649994
| 16.283848
| 38.619496
| -96.476889
| -83.716152
| 13,259,875,500
| -0.04167
| 77
| 55.190443
| 365.068665
| 18.236946
| 401.542557
| 328.594772
| 21.199759
| 360.814747
| 403.214266
| 318.415228
| 413.290009
| 326.200012
| 369.74501
| 361.583333
| 352.166667
| 342.800008
| 370.949992
| 380.366659
| 392.736769
| 380.02163
| 369.74501
| 359.468391
| 344.837271
| 326.200012
| 413.290009
| 1
| -0.160453
| 0
| 92,322,000
|
TSLA
| 2021-12-06T00:00:00
| 336.33667
| 340.546661
| 316.833344
| 333.83667
| 81,663,000
| 364.971667
| 361.517331
| 369.833198
| 328.723534
| 300.896801
| 282.479901
| 250.512184
| 357.419851
| 358.256773
| 359.351834
| 357.969306
| 355.369538
| 333.216561
| 314.053447
| 299.547699
| 261.605658
| 358.610607
| 361.763062
| 363.682245
| 351.636634
| 329.833558
| 312.701814
| 273.287654
| 342.723342
| 347.921079
| 353.609859
| 365.818005
| 384.779503
| 398.138207
| 387.879908
| 342.975338
| 4.737251
| 11.209332
| 24.660915
| 22.6504
| 32.147195
| 355.166672
| 365.665009
| 315.492504
| 290.630005
| 49.491835
| 316.833344
| 400.649994
| 23.269036
| 29.004004
| -172.323352
| -76.730964
| 13,178,212,500
| -0.006308
| 76
| 55.291389
| 361.517331
| 16.38932
| 394.295971
| 328.738691
| 21.588331
| 358.483502
| 401.660164
| 315.30684
| 400.649994
| 316.833344
| 358.741669
| 345.084442
| 326.642212
| 314.96109
| 356.765564
| 375.207794
| 380.869264
| 368.632033
| 358.741669
| 348.851304
| 334.770107
| 316.833344
| 400.649994
| 1
| -0.200676
| 81,663,000
| 0
|
TSLA
| 2021-12-07T00:00:00
| 350.583344
| 352.556671
| 342.269989
| 348.066681
| 56,084,700
| 361.46767
| 359.664165
| 367.741998
| 330.459467
| 302.547867
| 283.838334
| 251.100367
| 356.05255
| 356.861604
| 358.002836
| 357.297855
| 355.001369
| 333.897611
| 315.01476
| 300.558305
| 262.491008
| 355.994548
| 360.72173
| 362.201487
| 352.493882
| 331.141098
| 314.050397
| 274.283387
| 336.112335
| 340.392502
| 346.518767
| 361.262477
| 380.818827
| 397.346253
| 388.960542
| 345.174453
| 3.686863
| 9.704838
| 23.50803
| 25.563222
| 30.325212
| 353.889999
| 365.665009
| 319.206661
| 297.133331
| 49.655385
| 316.833344
| 400.649994
| 40.266462
| 26.606449
| -78.43944
| -59.733538
| 13,234,297,200
| 0.017985
| 77
| 55.364187
| 359.664165
| 15.341227
| 390.346619
| 328.981711
| 21.436903
| 357.731106
| 400.604911
| 314.8573
| 400.649994
| 316.833344
| 358.741669
| 331.238892
| 321.931122
| 307.525574
| 345.64444
| 354.952209
| 380.869264
| 368.632033
| 358.741669
| 348.851304
| 334.770107
| 316.833344
| 400.649994
| 0
| -0.134063
| 56,084,700
| 0
|
TSLA
| 2021-12-08T00:00:00
| 356.320007
| 357.459991
| 344.333344
| 350.90332
| 41,906,400
| 360.132004
| 360.421832
| 366.368132
| 332.402134
| 304.15969
| 285.247467
| 251.645267
| 356.106041
| 356.763132
| 357.743939
| 357.20896
| 355.102803
| 334.776921
| 316.10174
| 301.662498
| 263.42463
| 355.05861
| 360.403239
| 361.322872
| 353.508021
| 332.556155
| 315.485678
| 275.330348
| 338.959142
| 340.195937
| 343.661671
| 357.343542
| 376.944555
| 396.304653
| 389.852646
| 347.289368
| 3.279519
| 8.419774
| 22.189763
| 26.118218
| 28.897787
| 353.889999
| 365.665009
| 336.549164
| 312.889999
| 47.586029
| 316.833344
| 400.649994
| 47.110763
| 36.882087
| -51.009941
| -52.889237
| 13,276,203,600
| 0.140115
| 78
| 55.419615
| 360.421832
| 14.742092
| 389.906015
| 330.937649
| 20.829045
| 357.596715
| 399.254805
| 315.938626
| 400.649994
| 316.833344
| 358.741669
| 348.470001
| 344.383331
| 338.183319
| 354.670013
| 358.756683
| 380.869264
| 368.632033
| 358.741669
| 348.851304
| 334.770107
| 316.833344
| 400.649994
| 0
| -0.076439
| 41,906,400
| 0
|
TSLA
| 2021-12-09T00:00:00
| 334.600006
| 354.16333
| 334.119995
| 353.546661
| 59,438,400
| 356.392004
| 359.352666
| 363.567333
| 333.8854
| 305.472179
| 286.391801
| 252.181234
| 351.804834
| 352.733473
| 354.183334
| 355.1536
| 353.525665
| 334.769983
| 316.588536
| 302.314725
| 264.132843
| 350.416428
| 357.944018
| 358.87917
| 353.594212
| 333.357216
| 316.462956
| 276.155768
| 340.354528
| 339.253761
| 339.830944
| 352.67847
| 372.688825
| 394.652901
| 390.342438
| 349.236283
| 1.190352
| 6.97389
| 21.419335
| 24.055902
| 30.24867
| 353.889999
| 365.665009
| 336.549164
| 313.908333
| 40.215188
| 316.833344
| 400.649994
| 21.197056
| 36.191427
| -123.906675
| -78.802944
| 13,216,765,200
| 0.040569
| 77
| 55.492524
| 359.352666
| 15.817146
| 390.986958
| 327.718373
| 21.534284
| 355.406553
| 398.475121
| 312.337984
| 400.649994
| 316.833344
| 358.741669
| 352.704447
| 347.948903
| 339.577799
| 361.075551
| 365.831095
| 380.869264
| 368.632033
| 358.741669
| 348.851304
| 334.770107
| 316.833344
| 400.649994
| 1
| -0.126788
| 0
| 59,438,400
|
TSLA
| 2021-12-10T00:00:00
| 339.01001
| 340.32666
| 327.51001
| 336.25
| 59,664,300
| 354.229004
| 358.578
| 360.728933
| 335.495734
| 306.831423
| 287.597601
| 252.750451
| 349.245869
| 350.238298
| 351.848976
| 353.686001
| 352.409076
| 334.936259
| 317.178575
| 303.041365
| 264.877889
| 347.256066
| 356.006622
| 356.990145
| 353.795177
| 334.23979
| 317.504901
| 277.019736
| 340.026825
| 338.677107
| 336.672618
| 348.31923
| 368.459102
| 392.592539
| 390.525223
| 351.042936
| -0.10823
| 5.557466
| 20.985843
| 22.930195
| 31.246571
| 353.889999
| 365.665009
| 340.444168
| 316.023338
| 36.532554
| 316.833344
| 400.649994
| 26.458545
| 31.588788
| -143.633734
| -73.541455
| 13,276,429,500
| 0.102877
| 78
| 55.566827
| 358.578
| 16.434504
| 391.447008
| 325.708992
| 21.354045
| 353.844977
| 396.553068
| 311.136886
| 400.649994
| 316.833344
| 358.741669
| 340.96111
| 327.758891
| 320.917775
| 347.802226
| 361.004445
| 380.869264
| 368.632033
| 358.741669
| 348.851304
| 334.770107
| 316.833344
| 400.649994
| 0
| -0.069203
| 59,664,300
| 0
|
TSLA
| 2021-12-13T00:00:00
| 322.136658
| 335
| 317.140015
| 333.696655
| 78,595,500
| 348.543002
| 357.461166
| 357.319866
| 336.770333
| 308.010312
| 288.654768
| 253.163751
| 343.824027
| 345.128909
| 347.27785
| 350.817879
| 350.080428
| 334.434314
| 317.309051
| 303.419489
| 265.447628
| 341.421094
| 352.536018
| 354.021509
| 353.271292
| 334.64256
| 318.188842
| 277.710146
| 332.806524
| 333.847888
| 331.650315
| 342.9705
| 363.947275
| 389.938558
| 390.249852
| 352.655117
| -2.470426
| 3.951888
| 21.00653
| 21.114498
| 32.526969
| 353.889999
| 365.061676
| 349.564171
| 323.518333
| 30.012173
| 316.833344
| 393.5
| 6.917367
| 18.19099
| -182.340797
| -93.082633
| 13,197,834,000
| 0.089313
| 77
| 55.658825
| 357.461166
| 18.116362
| 393.69389
| 321.228443
| 21.260949
| 350.825137
| 393.347036
| 308.303239
| 400.649994
| 316.833344
| 358.741669
| 335.61556
| 330.90446
| 322.79891
| 343.72111
| 348.43221
| 380.869264
| 368.632033
| 358.741669
| 348.851304
| 334.770107
| 316.833344
| 400.649994
| 1
| -0.119621
| 0
| 78,595,500
|
TSLA
| 2021-12-14T00:00:00
| 319.503326
| 322.136658
| 310
| 315
| 70,806,300
| 342.334668
| 356.5465
| 354.594132
| 337.9502
| 309.106267
| 289.705201
| 253.617201
| 338.959887
| 340.469712
| 343.004847
| 347.971101
| 347.728344
| 333.848785
| 317.366795
| 303.737981
| 265.985496
| 336.141153
| 348.920985
| 351.112544
| 352.594154
| 334.945007
| 318.799705
| 278.370242
| 323.599912
| 326.762977
| 326.459317
| 336.791358
| 359.306721
| 386.761508
| 389.558078
| 354.081999
| -4.503063
| 2.260898
| 21.303185
| 20.160449
| 33.715467
| 340.5
| 355.324997
| 354.334167
| 323.518333
| 32.758302
| 310
| 390.946655
| 11.740234
| 15.038715
| -200.675099
| -88.259766
| 13,127,027,700
| 0.097273
| 76
| 55.740832
| 356.5465
| 19.565304
| 395.677108
| 317.415891
| 19.323092
| 347.842108
| 386.488291
| 309.195924
| 400.649994
| 310
| 355.324997
| 324.758891
| 314.517782
| 306.898905
| 332.377767
| 342.618876
| 379.256595
| 366.021696
| 355.324997
| 344.628298
| 329.399099
| 310
| 400.649994
| 1
| -0.162131
| 70,806,300
| 0
|
TSLA
| 2021-12-15T00:00:00
| 325.329987
| 326.25
| 309.416656
| 317.736664
| 75,169,200
| 338.367667
| 355.234166
| 353.960665
| 339.252866
| 310.195512
| 290.766434
| 254.155184
| 336.233907
| 337.717035
| 340.285637
| 345.912818
| 346.005393
| 333.514714
| 317.576353
| 304.165546
| 266.575988
| 333.049392
| 345.947984
| 348.861456
| 352.099244
| 335.371947
| 319.505146
| 279.083802
| 318.322311
| 321.014805
| 322.399129
| 330.764927
| 354.800975
| 383.280618
| 388.587161
| 355.362334
| -5.579463
| 0.692825
| 21.313118
| 20.430746
| 31.583841
| 336.471664
| 355.033325
| 357.581665
| 323.518333
| 34.339271
| 309.416656
| 390.946655
| 19.518374
| 12.725325
| -162.516661
| -80.481626
| 13,202,196,900
| 0.093711
| 77
| 55.829758
| 355.234166
| 20.759967
| 396.7541
| 313.714232
| 18.840474
| 345.698096
| 383.379043
| 308.017149
| 400.649994
| 309.416656
| 355.033325
| 317.213328
| 312.289998
| 305.07667
| 324.426656
| 329.349986
| 379.118926
| 365.798859
| 355.033325
| 344.267791
| 328.940591
| 309.416656
| 400.649994
| 0
| -0.097666
| 75,169,200
| 0
|
TSLA
| 2021-12-16T00:00:00
| 308.973328
| 331.660004
| 307.283325
| 331.5
| 82,771,500
| 333.111667
| 352.532666
| 352.080265
| 340.214
| 311.045289
| 291.706901
| 254.664317
| 330.781791
| 332.490906
| 335.468359
| 342.554683
| 343.156773
| 332.552307
| 317.349957
| 304.260749
| 266.997852
| 327.704967
| 341.54219
| 345.400891
| 350.911811
| 335.339785
| 319.865679
| 279.629256
| 312.409925
| 314.883959
| 316.719351
| 324.285644
| 349.936954
| 379.256392
| 387.210233
| 356.446086
| -7.664018
| -0.978543
| 20.972143
| 20.588939
| 28.749209
| 332.371658
| 353.96666
| 355.976669
| 324.265007
| 33.225102
| 307.283325
| 390.946655
| 2.020004
| 11.09287
| -153.839713
| -97.979996
| 13,119,425,400
| 0.041199
| 76
| 55.921671
| 352.532666
| 23.081425
| 398.695517
| 306.369816
| 19.748332
| 342.200499
| 381.697164
| 302.703834
| 400.649994
| 307.283325
| 353.96666
| 320.332214
| 314.414429
| 303.498871
| 331.247772
| 337.165558
| 378.61546
| 364.983926
| 353.96666
| 342.949393
| 327.263792
| 307.283325
| 400.649994
| 1
| -0.14206
| 0
| 82,771,500
|
TSLA
| 2021-12-17T00:00:00
| 310.856659
| 320.220001
| 303.013336
| 304.92334
| 100,437,300
| 330.364999
| 349.802499
| 350.334398
| 341.140399
| 311.927422
| 292.658867
| 255.222017
| 326.796765
| 328.557407
| 331.681944
| 339.673044
| 340.672149
| 331.701497
| 317.179081
| 304.391361
| 267.434258
| 323.658602
| 337.573046
| 342.229845
| 349.760543
| 335.334821
| 320.244882
| 280.188384
| 308.459975
| 309.907092
| 311.240128
| 318.141741
| 344.918767
| 374.830554
| 385.511624
| 357.357171
| -9.059639
| -2.594762
| 20.853306
| 19.273987
| 28.498001
| 330.236664
| 351.831665
| 353.959167
| 325.390007
| 25.226618
| 303.013336
| 390.946655
| 8.919626
| 10.152668
| -145.116942
| -91.080374
| 13,219,862,700
| 0.027349
| 77
| 56.033941
| 349.802499
| 24.648037
| 399.098574
| 300.506424
| 19.530951
| 339.215371
| 378.277274
| 300.153469
| 400.649994
| 303.013336
| 351.831665
| 315.972219
| 300.284434
| 291.59554
| 324.661112
| 340.348897
| 377.607743
| 363.352791
| 351.831665
| 340.310539
| 323.907581
| 303.013336
| 400.649994
| 0
| -0.079307
| 100,437,300
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.