Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
TSLA
2021-07-29T00:00:00
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