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
| 2021-12-20T00:00:00
| 299.980011
| 307.230011
| 297.796661
| 303.566681
| 56,480,100
| 326.729333
| 345.8505
| 348.554666
| 341.9034
| 312.672089
| 293.400834
| 255.783584
| 321.433414
| 323.361516
| 326.804723
| 336.064587
| 337.541984
| 330.457517
| 316.726474
| 304.304008
| 267.758097
| 318.134059
| 332.828048
| 338.35643
| 348.14641
| 335.020415
| 320.389855
| 280.633737
| 302.792871
| 304.292155
| 305.180326
| 311.982749
| 339.597355
| 369.938404
| 383.411801
| 358.073512
| -10.917484
| -4.259307
| 20.984019
| 18.317721
| 29.065882
| 327.628326
| 349.223328
| 354.600006
| 325.390007
| 22.016735
| 297.796661
| 390.946655
| 2.343907
| 4.427846
| -151.956326
| -97.656093
| 13,163,382,600
| -0.035087
| 76
| 56.094339
| 345.8505
| 26.015423
| 397.881346
| 293.819655
| 19.273331
| 335.47867
| 374.025332
| 296.932009
| 400.649994
| 297.796661
| 349.223328
| 311.363332
| 302.506663
| 294.156667
| 319.713328
| 328.569997
| 376.376607
| 361.360021
| 349.223328
| 337.086634
| 319.807275
| 297.796661
| 400.649994
| 1
| -0.125256
| 0
| 56,480,100
|
TSLA
| 2021-12-21T00:00:00
| 312.843323
| 313.166656
| 295.373322
| 305.623322
| 71,517,900
| 322.955331
| 342.211501
| 347.556532
| 342.880666
| 313.583022
| 294.2386
| 256.225167
| 319.715396
| 321.449118
| 324.656815
| 333.953563
| 335.642087
| 329.766764
| 316.624286
| 304.473103
| 268.206706
| 315.60933
| 329.684507
| 335.609404
| 347.006799
| 335.024921
| 320.774855
| 281.201495
| 301.843615
| 302.831541
| 302.391837
| 307.208819
| 334.458678
| 364.970482
| 381.094273
| 358.671557
| -11.222511
| -5.651948
| 20.678118
| 19.338732
| 27.093585
| 324.768326
| 348.011658
| 354.600006
| 325.390007
| 31.646601
| 295.373322
| 371
| 23.100315
| 11.454616
| -114.825925
| -76.899685
| 13,234,900,500
| 0.033539
| 77
| 56.174806
| 342.211501
| 25.237808
| 392.687117
| 291.735885
| 18.589999
| 333.322923
| 370.50292
| 296.142926
| 393.5
| 295.373322
| 344.436661
| 301.668894
| 296.107778
| 292.235545
| 305.541128
| 311.102244
| 370.342104
| 356.015609
| 344.436661
| 332.857713
| 316.372431
| 295.373322
| 393.5
| 0
| -0.063917
| 71,517,900
| 0
|
TSLA
| 2021-12-22T00:00:00
| 336.290009
| 338.553345
| 319.016663
| 321.886658
| 93,634,200
| 320.952332
| 340.542168
| 346.945066
| 344.234999
| 314.720578
| 295.235934
| 256.793184
| 323.030318
| 324.147461
| 326.446537
| 334.165967
| 335.691927
| 330.022578
| 317.141805
| 305.103141
| 268.884152
| 318.033816
| 329.120555
| 334.742748
| 346.748342
| 335.622473
| 321.607556
| 281.998161
| 311.387299
| 309.662674
| 306.493853
| 305.479184
| 330.236042
| 360.419305
| 378.853154
| 359.260289
| -9.46321
| -6.4142
| 19.536688
| 26.922159
| 24.506018
| 317.849991
| 348.011658
| 354.256676
| 325.390007
| 42.212217
| 295.373322
| 363.526672
| 60.036207
| 28.493477
| -28.944939
| -39.963793
| 13,328,534,700
| 0.101606
| 78
| 56.289697
| 340.542168
| 24.416331
| 389.37483
| 291.709505
| 19.084763
| 333.605503
| 371.775028
| 295.435977
| 390.946655
| 295.373322
| 343.159988
| 307.127767
| 301.088877
| 289.334432
| 318.882212
| 324.921102
| 368.391349
| 354.437642
| 343.159988
| 331.882335
| 315.826015
| 295.373322
| 390.946655
| 0
| -0.011152
| 93,634,200
| 0
|
TSLA
| 2021-12-23T00:00:00
| 355.666656
| 357.660004
| 332.519989
| 335.600006
| 92,713,200
| 323.058997
| 339.7255
| 346.651599
| 345.941133
| 316.112267
| 296.4268
| 257.405517
| 329.557586
| 329.878224
| 330.94194
| 336.120575
| 337.228445
| 331.028228
| 318.155617
| 306.104399
| 269.747659
| 324.345512
| 330.560983
| 335.41364
| 347.196642
| 336.700002
| 322.804204
| 282.981976
| 330.980507
| 325.55671
| 317.914418
| 307.679361
| 327.380868
| 356.651656
| 376.914594
| 359.924128
| -6.431282
| -6.417616
| 19.357606
| 31.407019
| 22.26664
| 326.516663
| 348.011658
| 355.179176
| 325.390007
| 55.480186
| 295.373322
| 357.660004
| 96.799722
| 59.978748
| 29.191257
| -3.200278
| 13,421,247,900
| 0.129492
| 79
| 56.411232
| 339.7255
| 23.567153
| 386.859807
| 292.591194
| 18.72881
| 335.706565
| 373.164185
| 298.248945
| 390.946655
| 295.373322
| 343.159988
| 331.286672
| 324.019999
| 311.74999
| 343.556681
| 350.823354
| 368.391349
| 354.437642
| 343.159988
| 331.882335
| 315.826015
| 295.373322
| 390.946655
| 0
| 0.034018
| 92,713,200
| 0
|
TSLA
| 2021-12-27T00:00:00
| 364.646667
| 372.333344
| 356.906677
| 357.890015
| 71,145,900
| 325.622662
| 339.925833
| 346.619066
| 347.778599
| 317.619289
| 297.703534
| 258.072534
| 336.575402
| 336.199759
| 336.127283
| 338.713856
| 339.337539
| 332.346598
| 319.379065
| 307.263651
| 270.691928
| 331.906906
| 332.934427
| 336.797876
| 347.930192
| 337.977223
| 324.155092
| 284.049052
| 353.638395
| 345.157738
| 333.385065
| 313.401232
| 325.963007
| 353.77496
| 375.345098
| 360.693242
| -3.266195
| -5.787332
| 19.764222
| 34.875537
| 20.902906
| 333.853333
| 348.011658
| 355.645004
| 325.390007
| 58.566846
| 295.373322
| 372.333344
| 90.012118
| 82.282682
| 76.546827
| -9.987882
| 13,492,393,800
| 0.148797
| 80
| 56.507225
| 339.925833
| 23.770447
| 387.466726
| 292.38494
| 18.225479
| 338.462765
| 374.913723
| 302.011807
| 390.946655
| 295.373322
| 343.159988
| 348.61555
| 339.571096
| 323.475535
| 364.71111
| 373.755564
| 368.391349
| 354.437642
| 343.159988
| 331.882335
| 315.826015
| 295.373322
| 390.946655
| 0
| 0.072468
| 71,145,900
| 0
|
TSLA
| 2021-12-28T00:00:00
| 362.823334
| 373
| 359.473328
| 369.829987
| 60,324,000
| 329.69133
| 339.117166
| 345.9712
| 349.414866
| 319.184623
| 298.949667
| 258.70675
| 341.824988
| 341.040409
| 340.234368
| 340.905627
| 341.144139
| 333.541764
| 320.522336
| 308.363843
| 271.608658
| 338.670665
| 335.115142
| 338.044358
| 348.520182
| 339.166803
| 325.444593
| 285.091349
| 369.720369
| 361.729074
| 348.519227
| 321.400122
| 325.733678
| 351.662396
| 374.089874
| 361.551582
| -0.894655
| -4.808797
| 20.166997
| 33.353908
| 19.840816
| 334.186661
| 348.011658
| 352.703339
| 325.390007
| 54.005058
| 295.373322
| 373
| 86.890246
| 91.234029
| 75.590047
| -13.109754
| 13,432,069,800
| 0.098706
| 79
| 56.588088
| 339.117166
| 22.6185
| 384.354167
| 293.880166
| 18.033098
| 340.782819
| 376.849016
| 304.716622
| 390.946655
| 295.373322
| 343.159988
| 364.628896
| 356.924449
| 349.20223
| 372.351115
| 380.055562
| 368.391349
| 354.437642
| 343.159988
| 331.882335
| 315.826015
| 295.373322
| 390.946655
| 1
| 0.004981
| 0
| 60,324,000
|
TSLA
| 2021-12-29T00:00:00
| 362.063324
| 368
| 354.713318
| 366.213318
| 56,154,000
| 333.94733
| 338.140999
| 345.0288
| 350.855399
| 320.709911
| 300.239967
| 259.388934
| 345.872656
| 344.862757
| 343.592669
| 342.829054
| 342.753307
| 334.660257
| 321.615519
| 309.427199
| 272.508705
| 344.556482
| 337.30049
| 339.282214
| 349.0162
| 340.29519
| 326.694369
| 286.119772
| 376.162811
| 371.518381
| 360.725827
| 330.286033
| 326.439325
| 350.22883
| 373.092479
| 362.491974
| 0.912957
| -3.664446
| 20.228088
| 31.652633
| 20.656139
| 334.186661
| 348.011658
| 351.578339
| 325.390007
| 51.942541
| 295.373322
| 373
| 85.911189
| 87.604518
| 66.251393
| -14.088811
| 13,375,915,800
| 0.100599
| 78
| 56.663136
| 338.140999
| 21.056495
| 380.253989
| 296.028008
| 18.04453
| 342.809534
| 378.898593
| 306.720475
| 390.946655
| 295.373322
| 343.159988
| 365.098887
| 357.197774
| 351.572215
| 370.724447
| 378.625559
| 368.391349
| 354.437642
| 343.159988
| 331.882335
| 315.826015
| 295.373322
| 390.946655
| 1
| -0.052746
| 0
| 56,154,000
|
TSLA
| 2021-12-30T00:00:00
| 356.779999
| 365.183319
| 351.049988
| 353.776672
| 47,040,900
| 337.092331
| 337.729999
| 344.512933
| 352.229199
| 322.158134
| 301.428567
| 260.00315
| 348.054124
| 347.029529
| 345.621489
| 344.097322
| 343.832283
| 335.527698
| 322.540901
| 310.364878
| 273.347225
| 348.707876
| 339.075633
| 340.186152
| 349.248537
| 341.244403
| 327.813973
| 287.088838
| 373.507515
| 373.198192
| 368.291635
| 338.714904
| 327.722817
| 349.273802
| 372.249651
| 363.490975
| 1.897312
| -2.552094
| 20.041574
| 29.905251
| 20.946719
| 334.186661
| 344.436661
| 356.292503
| 325.390007
| 58.440305
| 295.373322
| 373
| 79.10512
| 83.968852
| 55.329167
| -20.89488
| 13,328,874,900
| 0.139047
| 77
| 56.72489
| 337.729999
| 20.579463
| 378.888925
| 296.571072
| 17.468338
| 344.140054
| 379.07673
| 309.203378
| 373
| 295.373322
| 334.186661
| 361.592214
| 355.184428
| 348.305532
| 368.47111
| 374.878896
| 354.680104
| 343.346609
| 334.186661
| 325.026713
| 311.985431
| 295.373322
| 373
| 1
| -0.101839
| 47,040,900
| 0
|
TSLA
| 2021-12-31T00:00:00
| 352.26001
| 360.666656
| 351.529999
| 357.813324
| 40,733,700
| 341.420999
| 337.266333
| 343.723334
| 353.502399
| 323.495689
| 302.584534
| 260.675851
| 348.895301
| 347.980525
| 346.6428
| 344.839384
| 344.48057
| 336.183867
| 323.322982
| 311.194485
| 274.132427
| 351.465636
| 340.459443
| 340.782081
| 349.249745
| 342.036557
| 328.820536
| 288.006816
| 365.831728
| 368.584029
| 370.591026
| 345.837947
| 329.21264
| 348.625499
| 371.478984
| 364.52391
| 2.286339
| -1.584408
| 19.868381
| 28.798438
| 20.171467
| 334.186661
| 343.159988
| 356.628334
| 325.390007
| 55.037897
| 295.373322
| 373
| 73.282394
| 79.432901
| 47.538366
| -26.717606
| 13,288,141,200
| 0.118064
| 76
| 56.777537
| 337.266333
| 20.114141
| 377.494616
| 297.03805
| 17.205481
| 344.913384
| 379.324346
| 310.502421
| 373
| 295.373322
| 334.186661
| 357.671102
| 350.158885
| 343.537771
| 364.292216
| 371.804433
| 354.680104
| 343.346609
| 334.186661
| 325.026713
| 311.985431
| 295.373322
| 373
| 1
| -0.143304
| 0
| 40,733,700
|
TSLA
| 2022-01-03T00:00:00
| 399.926666
| 400.356659
| 378.679993
| 382.583344
| 103,931,400
| 350.328
| 340.3465
| 345.2948
| 355.540932
| 325.463645
| 304.2244
| 261.584034
| 359.101574
| 357.425278
| 354.840318
| 349.847319
| 348.745654
| 338.683584
| 325.338869
| 312.951558
| 275.384111
| 362.10303
| 346.427094
| 345.105414
| 351.070305
| 344.047899
| 330.748103
| 289.392397
| 372.27915
| 373.303739
| 377.526892
| 355.256288
| 332.119617
| 349.001323
| 371.243126
| 365.775223
| 6.367545
| 0.005983
| 21.244672
| 38.115505
| 16.673165
| 347.86499
| 347.86499
| 356.628334
| 327.018333
| 73.965384
| 295.373322
| 400.356659
| 99.590418
| 83.992644
| 133.255032
| -0.409582
| 13,392,072,600
| 0.232762
| 77
| 56.933439
| 340.3465
| 24.519001
| 389.384501
| 291.308498
| 19.078814
| 350.152744
| 388.310371
| 311.995116
| 400.356659
| 295.373322
| 347.86499
| 354.818888
| 348.97112
| 345.682231
| 358.107778
| 363.955546
| 375.580591
| 360.253024
| 347.86499
| 335.476956
| 317.839756
| 295.373322
| 400.356659
| 0
| -0.07804
| 103,931,400
| 0
|
TSLA
| 2022-01-04T00:00:00
| 383.196655
| 402.666656
| 374.350006
| 396.516663
| 100,248,300
| 358.649664
| 342.689499
| 345.462799
| 357.140332
| 327.197422
| 305.648867
| 262.383351
| 363.920591
| 362.110983
| 359.202831
| 352.879077
| 351.395731
| 340.429195
| 326.861442
| 314.34255
| 276.456872
| 368.079149
| 350.508061
| 348.020942
| 352.154843
| 345.567189
| 332.31191
| 290.602473
| 381.461506
| 379.817585
| 383.505571
| 364.775066
| 335.627389
| 349.857152
| 371.260656
| 367.154242
| 8.157919
| 1.63637
| 22.226739
| 34.339556
| 16.536271
| 360.84166
| 349.019989
| 356.628334
| 327.018333
| 68.054352
| 295.373322
| 402.666656
| 81.853485
| 84.908766
| 108.079071
| -18.146515
| 13,291,824,300
| 0.166084
| 76
| 57.076353
| 342.689499
| 26.290593
| 395.270686
| 290.108312
| 20.234528
| 353.299783
| 393.768838
| 312.830728
| 402.666656
| 295.373322
| 349.019989
| 392.987773
| 385.618886
| 371.311106
| 407.295553
| 414.664439
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 1
| -0.121849
| 0
| 100,248,300
|
TSLA
| 2022-01-05T00:00:00
| 362.706665
| 390.113342
| 360.33667
| 382.216675
| 80,119,800
| 363.635999
| 343.295665
| 344.707599
| 357.562065
| 328.788311
| 306.885367
| 263.093284
| 363.677805
| 362.219289
| 359.741882
| 353.772494
| 352.265803
| 341.302821
| 327.804737
| 315.300255
| 277.315079
| 368.816786
| 352.414458
| 349.347393
| 352.373131
| 346.501642
| 333.441768
| 291.600715
| 383.418923
| 381.08916
| 384.199601
| 372.211784
| 339.020372
| 350.697103
| 371.223139
| 368.56058
| 7.833137
| 2.875723
| 22.232087
| 30.875697
| 19.615371
| 367.593323
| 349.019989
| 361.548332
| 327.018333
| 59.781572
| 295.373322
| 402.666656
| 62.756315
| 81.400073
| 65.526805
| -37.243685
| 13,211,704,500
| 0.09267
| 75
| 57.183311
| 343.295665
| 26.619874
| 396.535413
| 290.055917
| 21.159051
| 354.195677
| 396.513779
| 311.877574
| 402.666656
| 295.373322
| 349.019989
| 386.737773
| 370.808889
| 358.421122
| 399.125539
| 415.054423
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 1
| -0.158697
| 0
| 80,119,800
|
TSLA
| 2022-01-06T00:00:00
| 354.899994
| 362.666656
| 340.166656
| 359
| 90,336,600
| 365.496997
| 343.224664
| 344.303599
| 357.870532
| 330.234178
| 308.147133
| 263.817334
| 361.922243
| 360.888508
| 358.996977
| 353.874994
| 352.468433
| 341.836044
| 328.51777
| 316.084408
| 278.087069
| 367.228421
| 353.519632
| 350.131423
| 352.268736
| 347.188792
| 334.392553
| 292.514214
| 375.209834
| 375.299959
| 379.095579
| 376.905128
| 342.093751
| 351.3509
| 371.009958
| 369.95241
| 6.866657
| 3.67391
| 21.125871
| 28.529711
| 24.92421
| 371.416656
| 349.019989
| 370.428337
| 327.018333
| 62.582192
| 295.373322
| 402.666656
| 55.480308
| 66.696703
| 22.124542
| -44.519692
| 13,121,367,900
| 0.085197
| 74
| 57.300739
| 343.224664
| 26.585178
| 396.395021
| 290.054308
| 21.02786
| 354.262754
| 396.318475
| 312.207034
| 402.666656
| 295.373322
| 349.019989
| 371.052226
| 351.991109
| 341.275553
| 381.767782
| 400.828898
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 1
| -0.189408
| 0
| 90,336,600
|
TSLA
| 2022-01-07T00:00:00
| 342.320007
| 360.309998
| 336.666656
| 360.123322
| 84,164,700
| 364.162332
| 343.610664
| 343.535066
| 357.797866
| 331.456489
| 309.3513
| 264.461617
| 358.001796
| 357.512417
| 356.431289
| 352.824541
| 351.687785
| 341.855023
| 328.880987
| 316.603925
| 278.726202
| 363.014423
| 353.433474
| 349.978839
| 351.658911
| 347.50684
| 335.069243
| 293.295335
| 358.70059
| 363.911179
| 369.918794
| 377.896454
| 344.513809
| 351.603317
| 370.483701
| 371.266553
| 5.027659
| 3.94466
| 19.921641
| 26.274521
| 24.124184
| 369.666656
| 349.019989
| 373.83667
| 327.018333
| 58.14255
| 295.373322
| 402.666656
| 43.755454
| 53.997359
| 7.331746
| -56.244546
| 13,037,203,200
| 0.092168
| 73
| 57.40544
| 343.610664
| 26.509299
| 396.629263
| 290.592066
| 21.487623
| 353.12535
| 396.100596
| 310.150104
| 402.666656
| 295.373322
| 349.019989
| 352.577769
| 342.488881
| 330.077769
| 364.988881
| 375.077769
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 1
| -0.214719
| 0
| 84,164,700
|
TSLA
| 2022-01-10T00:00:00
| 352.706665
| 353.033325
| 326.666656
| 333.333344
| 91,815,000
| 362.968332
| 344.295497
| 344.110399
| 357.671732
| 332.809733
| 310.581734
| 265.193967
| 356.94277
| 356.638644
| 355.85827
| 352.813825
| 351.76616
| 342.280577
| 329.507979
| 317.318831
| 279.462326
| 360.931575
| 354.29976
| 350.684347
| 351.459256
| 348.066055
| 335.927765
| 294.173395
| 347.241876
| 353.250887
| 361.903419
| 376.359991
| 346.666873
| 351.670989
| 369.789484
| 372.53502
| 4.358119
| 4.027352
| 18.690489
| 23.996467
| 25.320887
| 364.666656
| 349.019989
| 373.390839
| 328.988335
| 63.680077
| 295.373322
| 402.666656
| 53.436072
| 50.890611
| 0.830163
| -46.563928
| 13,129,018,200
| 0.11747
| 74
| 57.523731
| 344.295497
| 26.561059
| 397.417615
| 291.173379
| 22.438099
| 353.085475
| 397.961674
| 308.209276
| 402.666656
| 295.373322
| 349.019989
| 346.43222
| 332.554443
| 322.788879
| 356.197784
| 370.075562
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 0
| -0.135286
| 91,815,000
| 0
|
TSLA
| 2022-01-11T00:00:00
| 354.799988
| 358.616669
| 346.273346
| 351.223328
| 66,063,300
| 362.165997
| 345.928664
| 344.848932
| 357.341065
| 334.098667
| 311.884833
| 265.94915
| 356.514213
| 356.304343
| 355.695457
| 352.994385
| 351.999532
| 342.771535
| 330.173558
| 318.061032
| 280.211955
| 359.446421
| 355.300188
| 351.506623
| 351.346639
| 348.644746
| 336.803374
| 295.064998
| 343.751306
| 347.258671
| 355.906267
| 373.545922
| 348.588312
| 351.607433
| 368.980832
| 373.751091
| 3.950874
| 4.012056
| 17.446356
| 24.885891
| 24.260439
| 364.666656
| 349.019989
| 368.6875
| 330.435005
| 61.530149
| 319.016663
| 402.666656
| 42.777439
| 46.656322
| 20.980022
| -57.222561
| 13,195,081,500
| 0.157389
| 75
| 57.609389
| 345.928664
| 26.127514
| 398.183692
| 293.673635
| 22.048813
| 353.248762
| 397.346388
| 309.151136
| 402.666656
| 295.373322
| 349.019989
| 344.135549
| 335.237773
| 317.76888
| 361.604441
| 370.502218
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 0
| -0.066695
| 66,063,300
| 0
|
TSLA
| 2022-01-12T00:00:00
| 368.73999
| 371.613342
| 357.529999
| 359.616669
| 83,739,000
| 362.833664
| 348.390497
| 345.575198
| 356.658598
| 335.498044
| 313.3047
| 266.733484
| 358.959369
| 358.56537
| 357.702308
| 354.425804
| 353.287259
| 343.789905
| 331.188464
| 319.064576
| 281.092831
| 360.641693
| 357.472695
| 353.344397
| 351.793656
| 349.55636
| 337.929219
| 296.087792
| 350.40529
| 349.850408
| 354.013804
| 371.383685
| 350.625734
| 351.667351
| 368.233776
| 374.957743
| 4.698806
| 4.149406
| 16.912466
| 27.919571
| 22.85626
| 364.666656
| 349.019989
| 360.41584
| 331.341667
| 59.409249
| 326.666656
| 402.666656
| 55.35965
| 50.524387
| 50.015706
| -44.64035
| 13,278,820,500
| 0.162202
| 76
| 57.722984
| 348.390497
| 25.824446
| 400.03939
| 296.741604
| 21.413337
| 354.724117
| 397.55079
| 311.897444
| 402.666656
| 295.373322
| 349.019989
| 353.230001
| 347.843333
| 340.886678
| 360.186656
| 365.573324
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 0
| -0.007716
| 83,739,000
| 0
|
TSLA
| 2022-01-13T00:00:00
| 343.853333
| 371.866669
| 342.179993
| 369.690002
| 97,209,900
| 361.540997
| 349.316664
| 345.076531
| 355.722332
| 336.626933
| 314.3889
| 267.339534
| 355.938162
| 355.890454
| 355.571697
| 353.46467
| 352.561572
| 343.792393
| 331.52175
| 319.555442
| 281.717313
| 357.190723
| 357.040584
| 353.211946
| 351.291488
| 349.776236
| 338.534142
| 296.855154
| 352.791671
| 350.716179
| 350.863729
| 368.112369
| 352.159808
| 351.380645
| 367.297399
| 376.046691
| 3.245985
| 3.968722
| 15.783791
| 25.151485
| 25.716638
| 364.666656
| 349.019989
| 359.777504
| 331.341667
| 46.680655
| 326.666656
| 402.666656
| 22.614047
| 40.250379
| 9.798266
| -77.385953
| 13,181,610,600
| 0.06238
| 75
| 57.844206
| 349.316664
| 25.280304
| 399.877272
| 298.756056
| 21.738098
| 353.688804
| 397.165001
| 310.212608
| 402.666656
| 295.373322
| 349.019989
| 365.96111
| 360.308879
| 351.877767
| 374.392222
| 380.044454
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 1
| -0.05725
| 0
| 97,209,900
|
TSLA
| 2022-01-14T00:00:00
| 349.869995
| 350.666656
| 337.793335
| 339.959991
| 72,924,300
| 361.301996
| 351.361497
| 345.68733
| 354.627332
| 337.819377
| 315.525967
| 267.985967
| 354.724528
| 354.795825
| 354.694512
| 353.137881
| 352.354528
| 344.03073
| 332.004599
| 320.15573
| 282.395449
| 355.068723
| 357.093282
| 353.580674
| 351.061985
| 350.124737
| 339.236738
| 297.676352
| 352.555561
| 351.142882
| 348.857677
| 364.687488
| 353.534001
| 351.004223
| 366.270445
| 377.046012
| 2.550705
| 3.685119
| 14.948224
| 24.038494
| 26.086534
| 364.666656
| 349.019989
| 359.777504
| 334.513336
| 45.77769
| 326.666656
| 402.666656
| 30.530709
| 36.168135
| -14.696192
| -69.469291
| 13,254,534,900
| 0.149395
| 76
| 57.936987
| 351.361497
| 23.431733
| 398.224963
| 304.498032
| 21.467143
| 353.325108
| 396.259395
| 310.390821
| 402.666656
| 295.373322
| 349.019989
| 352.633331
| 333.399994
| 322.946655
| 363.08667
| 382.320007
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 0
| 0.000684
| 72,924,300
| 0
|
TSLA
| 2022-01-18T00:00:00
| 343.503326
| 356.929993
| 338.686676
| 342.203339
| 66,743,400
| 355.659662
| 352.993831
| 345.867063
| 353.297998
| 338.952843
| 316.590333
| 268.551734
| 352.480288
| 352.742643
| 352.972791
| 352.262013
| 351.673666
| 344.010048
| 332.307197
| 320.618059
| 283.003488
| 351.832601
| 356.344885
| 353.412673
| 350.625749
| 350.274315
| 339.790745
| 298.427769
| 348.270068
| 348.761216
| 346.609028
| 360.670598
| 354.58405
| 350.521791
| 365.107617
| 377.935394
| 1.46902
| 3.241899
| 13.917346
| 24.689698
| 24.436243
| 358.389999
| 349.019989
| 359.777504
| 334.513336
| 44.61918
| 326.666656
| 402.666656
| 22.153513
| 25.099423
| -20.978414
| -77.846487
| 13,187,791,500
| 0.137874
| 75
| 58.020002
| 352.993831
| 21.52073
| 396.035291
| 309.95237
| 21.804047
| 352.3897
| 395.997794
| 308.781607
| 402.666656
| 295.373322
| 349.019989
| 346.109996
| 341.553335
| 333.236674
| 354.426656
| 358.983317
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 1
| -0.049785
| 66,743,400
| 0
|
TSLA
| 2022-01-19T00:00:00
| 331.883331
| 351.556671
| 331.666656
| 347.236664
| 75,442,500
| 350.528329
| 354.588997
| 346.25693
| 351.788398
| 339.932532
| 317.571967
| 269.05845
| 348.360897
| 348.950041
| 349.728259
| 350.409405
| 350.151333
| 343.53449
| 332.296042
| 320.841134
| 283.489855
| 347.509632
| 354.334361
| 352.337002
| 349.785958
| 350.088275
| 340.093577
| 299.057934
| 340.251613
| 342.976705
| 342.842954
| 355.396799
| 355.013157
| 349.782939
| 363.764927
| 378.675263
| -0.322147
| 2.52909
| 13.250129
| 22.982597
| 25.186986
| 349.266663
| 349.019989
| 359.777504
| 334.513336
| 42.074024
| 326.666656
| 402.666656
| 6.864046
| 19.849423
| -58.783209
| -93.135954
| 13,112,349,000
| 0.108069
| 74
| 58.109961
| 354.588997
| 18.330291
| 391.249579
| 317.928415
| 22.275713
| 350.436713
| 394.988139
| 305.885286
| 402.666656
| 295.373322
| 349.019989
| 346.373332
| 335.816671
| 328.130015
| 354.059987
| 364.616648
| 377.345429
| 361.680603
| 349.019989
| 336.359375
| 318.334095
| 295.373322
| 402.666656
| 1
| -0.092688
| 0
| 75,442,500
|
TSLA
| 2022-01-20T00:00:00
| 332.089996
| 347.220001
| 331.333344
| 336.57666
| 70,488,600
| 347.466663
| 355.551331
| 346.760397
| 350.677264
| 340.886932
| 318.5198
| 269.600617
| 345.106717
| 345.884578
| 347.01468
| 348.744004
| 348.761999
| 343.085686
| 332.29062
| 321.063884
| 283.973438
| 344.157208
| 352.1916
| 351.247238
| 349.013472
| 349.881893
| 340.381063
| 299.685114
| 333.045922
| 335.803188
| 337.873875
| 349.339248
| 354.855172
| 348.858638
| 362.316689
| 379.276169
| -1.705325
| 1.682207
| 12.648181
| 21.692465
| 23.890885
| 349.266663
| 349.019989
| 359.475838
| 334.513336
| 43.338187
| 326.666656
| 402.666656
| 7.135973
| 12.051177
| -72.987578
| -92.864027
| 13,182,837,600
| 0.022255
| 75
| 58.194024
| 355.551331
| 16.430033
| 388.411397
| 322.691264
| 22.400951
| 348.689407
| 393.491308
| 303.887505
| 402.666656
| 319.016663
| 360.84166
| 338.368886
| 325.181101
| 318.478872
| 345.071116
| 358.258901
| 382.925258
| 370.712359
| 360.84166
| 350.97096
| 336.917761
| 319.016663
| 402.666656
| 0
| -0.028906
| 0
| 70,488,600
|
TSLA
| 2022-01-21T00:00:00
| 314.633331
| 334.850006
| 313.5
| 332.113342
| 103,416,000
| 343.439996
| 354.468497
| 346.332531
| 350.146598
| 341.612754
| 319.229766
| 270.034117
| 339.012039
| 340.202534
| 342.032934
| 345.643034
| 346.136717
| 341.969908
| 331.825955
| 320.936546
| 284.278512
| 338.187511
| 348.294647
| 348.775925
| 347.599985
| 349.191009
| 340.304103
| 300.1332
| 322.863788
| 326.398229
| 329.895985
| 342.200661
| 353.687347
| 347.470821
| 360.616787
| 379.677398
| -4.162132
| 0.513339
| 12.97017
| 20.062527
| 28.371963
| 342.683334
| 349.019989
| 347.912498
| 334.513336
| 40.510133
| 313.5
| 402.666656
| 1.271026
| 5.090348
| -123.11962
| -98.728974
| 13,079,421,600
| -0.08361
| 74
| 58.309407
| 354.468497
| 18.365883
| 391.200262
| 317.736731
| 23.273333
| 345.445971
| 391.992637
| 298.899305
| 402.666656
| 313.5
| 358.083328
| 336.881114
| 326.542226
| 320.994456
| 342.428884
| 352.767771
| 381.623326
| 368.604994
| 358.083328
| 347.561663
| 332.581664
| 313.5
| 402.666656
| 1
| -0.074228
| 0
| 103,416,000
|
TSLA
| 2022-01-24T00:00:00
| 310
| 311.170013
| 283.823334
| 301.58667
| 151,565,700
| 340.207996
| 352.185164
| 346.373597
| 349.226931
| 342.267199
| 319.877366
| 270.45575
| 333.209632
| 334.711164
| 337.10479
| 342.402758
| 343.35697
| 340.716186
| 331.251587
| 320.719981
| 284.534447
| 332.107512
| 344.059552
| 345.981115
| 346.025608
| 348.359094
| 340.121335
| 300.530871
| 312.766678
| 316.444497
| 320.69187
| 334.41637
| 351.576952
| 345.646339
| 358.654871
| 379.873621
| -6.40916
| -0.871161
| 14.384358
| 17.96474
| 35.476938
| 327.845001
| 343.244995
| 345.752495
| 336.118332
| 21.03126
| 283.823334
| 402.666656
| 22.026199
| 10.144399
| -165.287265
| -77.973801
| 12,927,855,900
| -0.043014
| 73
| 58.47527
| 352.185164
| 20.87626
| 393.937685
| 310.432643
| 22.038572
| 342.070164
| 386.147308
| 297.99302
| 402.666656
| 283.823334
| 343.244995
| 320.994446
| 307.138885
| 299.64444
| 328.488892
| 342.344452
| 374.619632
| 357.268507
| 343.244995
| 329.221483
| 309.255805
| 283.823334
| 402.666656
| 1
| -0.112607
| 151,565,700
| 0
|
TSLA
| 2022-01-25T00:00:00
| 306.133331
| 317.08667
| 301.070007
| 304.733337
| 86,595,900
| 335.550662
| 349.259497
| 346.184664
| 348.259531
| 342.821821
| 320.491733
| 270.81645
| 327.794372
| 329.515194
| 332.33995
| 339.105538
| 340.493613
| 339.359996
| 330.590581
| 320.431136
| 284.749361
| 325.912118
| 339.673663
| 342.88571
| 344.335663
| 347.408203
| 339.849176
| 300.885872
| 304.164703
| 307.534403
| 311.858554
| 326.435888
| 348.661288
| 343.439675
| 356.424615
| 379.877478
| -8.405065
| -2.377942
| 15.32872
| 19.014129
| 33.515023
| 327.845001
| 343.244995
| 343.169159
| 336.118332
| 22.931734
| 283.823334
| 390.113342
| 20.989741
| 14.762322
| -130.170927
| -79.010259
| 12,841,260,000
| -0.062305
| 72
| 58.568482
| 349.259497
| 23.027259
| 395.314015
| 303.204979
| 21.160001
| 338.647609
| 380.967612
| 296.327606
| 402.666656
| 283.823334
| 343.244995
| 301.664449
| 292.158885
| 274.317769
| 319.505564
| 329.011129
| 374.619632
| 357.268507
| 343.244995
| 329.221483
| 309.255805
| 283.823334
| 402.666656
| 1
| -0.144858
| 86,595,900
| 0
|
TSLA
| 2022-01-26T00:00:00
| 312.470001
| 329.230011
| 302
| 317.476654
| 104,867,400
| 331.317664
| 346.74183
| 346.684264
| 347.619465
| 343.497021
| 321.175133
| 271.108267
| 324.729497
| 326.416068
| 329.283035
| 336.684125
| 338.33795
| 338.305486
| 330.113723
| 320.27349
| 285.025188
| 321.715634
| 336.169902
| 340.292274
| 342.932152
| 346.609471
| 339.69033
| 301.300335
| 301.250544
| 303.332519
| 305.942933
| 319.349232
| 345.288949
| 341.110199
| 354.043212
| 379.738084
| -9.367535
| -3.77586
| 15.484166
| 21.366097
| 30.433621
| 327.845001
| 343.244995
| 341.034164
| 336.118332
| 30.406402
| 283.823334
| 371.866669
| 32.537009
| 25.184316
| -100.727956
| -67.462991
| 12,946,127,400
| -0.05693
| 73
| 58.684154
| 346.74183
| 24.189553
| 395.120936
| 298.362725
| 20.978097
| 336.154503
| 378.110697
| 294.198309
| 402.666656
| 283.823334
| 343.244995
| 308.09667
| 299.106669
| 292.080007
| 315.123332
| 324.113332
| 374.619632
| 357.268507
| 343.244995
| 329.221483
| 309.255805
| 283.823334
| 402.666656
| 0
| -0.071709
| 0
| 104,867,400
|
TSLA
| 2022-01-27T00:00:00
| 276.366669
| 311.796661
| 276.333344
| 311.119995
| 147,109,500
| 322.080331
| 342.456998
| 345.225198
| 346.390865
| 343.662177
| 321.493566
| 271.269717
| 315.056932
| 317.316177
| 321.142056
| 331.20072
| 333.570929
| 335.876513
| 328.699327
| 319.404048
| 284.939034
| 311.724544
| 329.467506
| 334.883228
| 340.137925
| 344.842882
| 338.803034
| 301.352657
| 292.037606
| 294.166052
| 296.25304
| 310.502746
| 340.569465
| 338.094462
| 351.165524
| 379.328459
| -12.894892
| -5.599666
| 16.528094
| 18.884662
| 35.14805
| 316.631668
| 339.5
| 338.425827
| 337.400009
| 24.908404
| 276.333344
| 371.866669
| 0.034883
| 17.853878
| -158.323104
| -99.965117
| 12,799,017,900
| -0.140593
| 72
| 58.823183
| 342.456998
| 28.532783
| 399.522563
| 285.391432
| 21.949286
| 330.460424
| 374.358996
| 286.561851
| 402.666656
| 276.333344
| 339.5
| 314.566671
| 299.90333
| 287.33666
| 327.133341
| 341.796682
| 372.851995
| 354.407331
| 339.5
| 324.592669
| 303.368672
| 276.333344
| 402.666656
| 1
| -0.108807
| 0
| 147,109,500
|
TSLA
| 2022-01-28T00:00:00
| 282.116669
| 285.833344
| 264.003326
| 277.186676
| 134,789,100
| 315.906665
| 338.723831
| 343.058264
| 345.001665
| 343.842754
| 321.805
| 271.448884
| 308.468879
| 310.916267
| 315.13815
| 326.738534
| 329.612909
| 333.768284
| 327.473468
| 318.665684
| 284.910951
| 304.458424
| 323.720808
| 330.028726
| 337.617368
| 343.223264
| 338.023293
| 301.460587
| 282.608755
| 285.241409
| 286.673415
| 301.35125
| 335.001835
| 334.660051
| 347.952773
| 378.696679
| -15.052851
| -7.490303
| 17.862934
| 17.558048
| 36.646718
| 310.46666
| 333.334991
| 336.389992
| 337.400009
| 29.887074
| 264.003326
| 371.866669
| 16.792862
| 16.454918
| -163.085651
| -83.207138
| 12,933,807,000
| -0.081139
| 73
| 58.953777
| 338.723831
| 31.309449
| 401.34273
| 276.104933
| 21.819763
| 325.856256
| 369.495783
| 282.21673
| 402.666656
| 264.003326
| 333.334991
| 288.165558
| 264.534454
| 252.70224
| 299.997772
| 323.628876
| 369.942111
| 349.697264
| 333.334991
| 316.972719
| 293.677279
| 264.003326
| 402.666656
| 0
| -0.039983
| 134,789,100
| 0
|
TSLA
| 2022-01-31T00:00:00
| 312.23999
| 312.66333
| 287.350006
| 290.90332
| 104,436,000
| 312.143665
| 336.72283
| 341.321198
| 343.986398
| 344.401154
| 322.4145
| 271.777117
| 309.223101
| 311.156944
| 314.692279
| 325.420484
| 328.27653
| 332.924037
| 327.072587
| 318.538442
| 285.182882
| 303.791756
| 321.198537
| 327.65809
| 336.332597
| 342.391612
| 337.833887
| 301.866469
| 284.288888
| 285.457666
| 284.318236
| 294.81353
| 329.728936
| 331.469466
| 344.795223
| 377.981769
| -14.169017
| -8.826046
| 17.688283
| 24.285167
| 33.138675
| 307.779999
| 333.334991
| 332.930824
| 338.165009
| 38.055879
| 264.003326
| 371.866669
| 44.720164
| 20.51597
| -84.268109
| -55.279836
| 13,038,243,000
| -0.007895
| 74
| 59.068501
| 336.72283
| 31.675523
| 400.073876
| 273.371785
| 22.118334
| 324.559469
| 368.796137
| 280.322801
| 402.666656
| 264.003326
| 333.334991
| 277.31778
| 268.802216
| 255.487762
| 290.632233
| 299.147797
| 369.942111
| 349.697264
| 333.334991
| 316.972719
| 293.677279
| 264.003326
| 402.666656
| 0
| 0.019062
| 104,436,000
| 0
|
TSLA
| 2022-02-01T00:00:00
| 310.416656
| 314.566681
| 301.666656
| 311.736664
| 73,138,200
| 308.834998
| 332.24733
| 339.151997
| 342.885532
| 344.903065
| 323.002466
| 272.13815
| 309.461812
| 311.022346
| 314.034491
| 324.0565
| 326.902694
| 332.041394
| 326.634273
| 318.377615
| 285.433964
| 303.477754
| 318.693187
| 325.280817
| 335.016136
| 341.497283
| 337.596306
| 302.250942
| 293.446266
| 292.102942
| 287.846527
| 290.6908
| 324.828566
| 328.523847
| 341.712264
| 377.189202
| -13.460536
| -9.752944
| 17.434908
| 23.887563
| 31.756162
| 305.611664
| 333.334991
| 337.26416
| 340.01001
| 36.878928
| 264.003326
| 371.866669
| 43.029753
| 34.847593
| -65.14344
| -56.970247
| 12,965,104,800
| -0.047133
| 73
| 59.148204
| 332.24733
| 28.432861
| 389.113051
| 275.381608
| 22.158098
| 323.212535
| 367.528732
| 278.896338
| 402.666656
| 264.003326
| 333.334991
| 304.084442
| 295.505554
| 278.771118
| 320.818878
| 329.397766
| 369.942111
| 349.697264
| 333.334991
| 316.972719
| 293.677279
| 264.003326
| 402.666656
| 1
| -0.030549
| 0
| 73,138,200
|
TSLA
| 2022-02-02T00:00:00
| 301.886658
| 310.5
| 296.470001
| 309.393341
| 66,792,900
| 305.83533
| 328.18183
| 336.71453
| 341.342865
| 345.18142
| 323.567099
| 272.449267
| 307.946781
| 309.361312
| 312.165594
| 322.04106
| 324.978384
| 330.858856
| 325.98302
| 318.051061
| 285.597672
| 302.21442
| 315.801695
| 322.414253
| 333.408337
| 340.365272
| 337.178171
| 302.546947
| 302.698941
| 298.44142
| 292.209301
| 288.031374
| 320.125663
| 325.716023
| 338.648398
| 376.298999
| -13.432517
| -10.488859
| 17.392825
| 22.774707
| 32.002302
| 299.426666
| 333.334991
| 340.932495
| 341.544998
| 29.583025
| 264.003326
| 371.866669
| 35.1216
| 40.957172
| -72.528538
| -64.8784
| 12,898,311,900
| -0.035892
| 72
| 59.218479
| 328.18183
| 26.512653
| 381.207136
| 275.156523
| 21.959287
| 321.181499
| 365.100074
| 277.262924
| 390.113342
| 264.003326
| 327.058334
| 308.883331
| 303.199982
| 295.983307
| 316.100006
| 321.783356
| 360.351379
| 341.939316
| 327.058334
| 312.177352
| 290.99087
| 264.003326
| 390.113342
| 1
| -0.072815
| 0
| 66,792,900
|
TSLA
| 2022-02-03T00:00:00
| 297.046661
| 312.333344
| 293.506653
| 294
| 78,855,600
| 302.330997
| 324.89883
| 334.113864
| 339.571332
| 345.274887
| 324.060899
| 272.6943
| 305.766757
| 307.122284
| 309.839604
| 319.768842
| 322.829789
| 329.532887
| 325.221537
| 317.635133
| 285.711593
| 300.61648
| 312.83644
| 319.362878
| 331.671231
| 339.098568
| 336.653014
| 302.791697
| 305.382224
| 301.958795
| 294.633749
| 286.549939
| 315.564079
| 322.973298
| 335.590884
| 375.311942
| -13.643584
| -11.119804
| 17.466471
| 21.338144
| 30.976532
| 296.616669
| 333.334991
| 341.099159
| 342.806671
| 33.710728
| 264.003326
| 356.929993
| 35.558507
| 37.903287
| -68.801228
| -64.441493
| 12,819,456,300
| -0.026101
| 71
| 59.299739
| 324.89883
| 26.074153
| 377.047135
| 272.750524
| 21.183574
| 318.882943
| 361.250091
| 276.515795
| 371.866669
| 264.003326
| 317.934998
| 302.95222
| 295.404439
| 288.922221
| 309.434438
| 316.982218
| 346.41092
| 330.662872
| 317.934998
| 305.207123
| 287.086082
| 264.003326
| 371.866669
| 1
| -0.108587
| 78,855,600
| 0
|
TSLA
| 2022-02-04T00:00:00
| 307.773346
| 312.166656
| 293.723328
| 299.073334
| 73,625,400
| 301.644998
| 322.542497
| 332.153597
| 338.333265
| 345.537332
| 324.657
| 273.033684
| 306.168075
| 307.240659
| 309.521718
| 318.678342
| 321.671602
| 328.679572
| 324.762374
| 317.43985
| 285.931113
| 301.605998
| 311.205442
| 317.336685
| 330.424251
| 338.111686
| 336.330488
| 303.140742
| 305.837984
| 305.000948
| 297.974249
| 286.644479
| 311.529045
| 320.504122
| 332.701407
| 374.284709
| -12.797778
| -11.455399
| 17.534857
| 20.006774
| 29.043785
| 296.616669
| 333.334991
| 341.099159
| 344.306671
| 35.8149
| 264.003326
| 356.929993
| 47.101678
| 39.260595
| -51.034996
| -52.898322
| 12,893,081,700
| -0.02057
| 72
| 59.37898
| 322.542497
| 25.339312
| 373.221121
| 271.863874
| 21.581432
| 317.824886
| 360.98775
| 274.662022
| 371.866669
| 264.003326
| 317.934998
| 300.962219
| 289.591095
| 282.135529
| 308.417786
| 319.78891
| 346.41092
| 330.662872
| 317.934998
| 305.207123
| 287.086082
| 264.003326
| 371.866669
| 0
| -0.03863
| 73,625,400
| 0
|
TSLA
| 2022-02-07T00:00:00
| 302.446655
| 315.92334
| 300.90332
| 307.929993
| 60,994,500
| 300.889664
| 320.54883
| 330.161063
| 336.942198
| 345.721954
| 325.162033
| 273.33025
| 305.423791
| 306.369022
| 308.433247
| 317.202734
| 320.19276
| 327.65083
| 324.175118
| 317.142955
| 286.095446
| 301.751754
| 309.291552
| 315.051535
| 329.016933
| 336.97772
| 335.890679
| 303.433409
| 304.690863
| 305.334259
| 301.378956
| 287.283898
| 307.89624
| 318.189596
| 329.932468
| 373.20857
| -12.414187
| -11.647156
| 17.368739
| 20.266414
| 27.536923
| 296.616669
| 333.334991
| 339.311661
| 349.160004
| 36.067688
| 264.003326
| 351.556671
| 43.908464
| 42.18955
| -39.448075
| -56.091536
| 12,832,087,200
| -0.023343
| 71
| 59.443182
| 320.54883
| 25.269841
| 371.088512
| 270.009147
| 21.351196
| 316.360293
| 359.062685
| 273.6579
| 371.866669
| 264.003326
| 317.934998
| 304.554443
| 296.94223
| 286.111115
| 315.385559
| 322.997772
| 346.41092
| 330.662872
| 317.934998
| 305.207123
| 287.086082
| 264.003326
| 371.866669
| 1
| -0.078624
| 0
| 60,994,500
|
TSLA
| 2022-02-08T00:00:00
| 307.333344
| 308.763336
| 298.266663
| 301.843323
| 50,729,100
| 301.009665
| 318.280164
| 326.45733
| 335.876065
| 345.846398
| 325.712066
| 273.636584
| 305.805702
| 306.544353
| 308.264031
| 316.305517
| 319.203574
| 326.854066
| 323.731913
| 316.948705
| 286.306769
| 302.923332
| 308.032935
| 313.295557
| 327.855802
| 335.967494
| 335.537636
| 303.771748
| 305.491596
| 305.694749
| 304.569162
| 288.896567
| 304.695099
| 316.120557
| 327.347066
| 372.115133
| -11.582359
| -11.634197
| 17.336254
| 19.504813
| 27.446058
| 289.963333
| 333.334991
| 338.673325
| 349.831665
| 41.270187
| 264.003326
| 347.220001
| 52.068912
| 47.693018
| -37.500696
| -47.931088
| 12,882,816,300
| -0.053629
| 72
| 59.497625
| 318.280164
| 24.246886
| 366.773936
| 269.786391
| 20.680243
| 315.500583
| 356.86107
| 274.140096
| 371.866669
| 264.003326
| 317.934998
| 306.424438
| 296.925537
| 291.404419
| 311.945557
| 321.444458
| 346.41092
| 330.662872
| 317.934998
| 305.207123
| 287.086082
| 264.003326
| 371.866669
| 0
| -0.012425
| 50,729,100
| 0
|
TSLA
| 2022-02-09T00:00:00
| 310.666656
| 315.42334
| 306.666656
| 311.666656
| 52,259,400
| 300.82933
| 316.073497
| 323.55613
| 334.509465
| 345.945598
| 326.287099
| 274.01535
| 306.777893
| 307.293863
| 308.633666
| 315.792893
| 318.546888
| 326.219266
| 323.388091
| 316.824308
| 286.549156
| 304.679149
| 307.307839
| 312.08089
| 326.867197
| 335.041711
| 335.239707
| 304.140206
| 307.779915
| 307.237651
| 306.86252
| 291.500507
| 301.980375
| 314.273832
| 324.977216
| 371.024795
| -10.532744
| -11.413906
| 16.873049
| 21.351727
| 26.549696
| 289.963333
| 333.334991
| 347.86499
| 349.831665
| 42.547714
| 264.003326
| 334.850006
| 65.865232
| 53.947536
| -16.02826
| -34.134768
| 12,935,075,700
| -0.07098
| 73
| 59.554441
| 316.073497
| 22.707753
| 361.489003
| 270.657992
| 20.170959
| 315.040209
| 355.382128
| 274.69829
| 371.866669
| 264.003326
| 317.934998
| 304.787781
| 300.812225
| 294.291107
| 311.308899
| 315.284454
| 346.41092
| 330.662872
| 317.934998
| 305.207123
| 287.086082
| 264.003326
| 371.866669
| 0
| 0.044237
| 0
| 52,259,400
|
TSLA
| 2022-02-10T00:00:00
| 301.516663
| 314.603333
| 298.899994
| 302.790009
| 66,126,900
| 303.34433
| 312.712331
| 321.10853
| 332.908065
| 345.410887
| 326.868366
| 274.3656
| 305.725647
| 306.243463
| 307.538742
| 314.495054
| 317.23687
| 325.250536
| 322.812527
| 316.521186
| 286.698086
| 304.804118
| 305.921473
| 310.385546
| 325.573362
| 333.872529
| 334.749203
| 304.413851
| 307.348529
| 307.233296
| 307.08461
| 293.976011
| 299.516046
| 312.403447
| 322.729322
| 369.90753
| -10.320279
| -11.195181
| 16.832263
| 20.08492
| 27.908895
| 301.636673
| 327.058334
| 354.930824
| 349.831665
| 45.1574
| 264.003326
| 329.230011
| 57.512254
| 58.482133
| -23.974039
| -42.487746
| 12,868,948,800
| -0.125585
| 72
| 59.623677
| 312.712331
| 19.207169
| 351.126669
| 274.297992
| 19.767626
| 313.752252
| 353.287505
| 274.217
| 371.866669
| 264.003326
| 317.934998
| 310.918884
| 306.414429
| 302.162201
| 315.171112
| 319.675568
| 346.41092
| 330.662872
| 317.934998
| 305.207123
| 287.086082
| 264.003326
| 371.866669
| 1
| -0.007538
| 0
| 66,126,900
|
TSLA
| 2022-02-11T00:00:00
| 286.666656
| 305.320007
| 283.566681
| 303.209991
| 79,645,800
| 303.799329
| 309.852997
| 318.379197
| 331.341398
| 344.706754
| 327.270433
| 274.6706
| 301.913849
| 302.684044
| 304.327652
| 311.9652
| 314.885315
| 323.737443
| 321.86132
| 315.930008
| 286.697773
| 301.771814
| 303.440933
| 307.736171
| 323.759973
| 332.326628
| 333.95313
| 304.53625
| 300.952192
| 302.02115
| 303.555248
| 294.973539
| 296.907082
| 310.257303
| 320.42267
| 368.708234
| -11.220824
| -11.200309
| 17.482143
| 18.451744
| 31.371091
| 299.74501
| 317.934998
| 358.306656
| 354.934998
| 41.989745
| 264.003326
| 329.230011
| 34.745488
| 52.707658
| -49.422218
| -65.254512
| 12,789,303,000
| -0.109834
| 71
| 59.7019
| 309.852997
| 18.573455
| 346.999906
| 272.706088
| 19.120721
| 311.172672
| 349.414114
| 272.93123
| 356.929993
| 264.003326
| 310.46666
| 305.006663
| 295.409993
| 289.303324
| 311.113332
| 320.710002
| 334.999299
| 321.432006
| 310.46666
| 299.501313
| 283.889633
| 264.003326
| 356.929993
| 1
| -0.051768
| 0
| 79,645,800
|
TSLA
| 2022-02-14T00:00:00
| 291.920013
| 299.626678
| 284.383331
| 287.190002
| 67,756,500
| 301.767331
| 306.955498
| 316.363197
| 329.949131
| 343.986309
| 327.683166
| 274.9478
| 299.915082
| 300.726947
| 302.418785
| 310.14291
| 313.118754
| 322.4897
| 321.073391
| 315.454562
| 286.749736
| 299.611938
| 301.73303
| 305.700849
| 322.214037
| 330.937503
| 333.253122
| 304.707886
| 293.774565
| 296.144809
| 299.202284
| 295.328052
| 294.370791
| 307.96917
| 318.111036
| 367.455021
| -11.379435
| -11.236135
| 18.085602
| 17.384961
| 29.557379
| 299.74501
| 317.934998
| 360.218323
| 354.934998
| 45.166636
| 264.003326
| 329.230011
| 42.799488
| 45.019077
| -41.166639
| -57.200512
| 12,857,059,500
| -0.147856
| 72
| 59.769942
| 306.955498
| 16.3945
| 339.744497
| 274.166498
| 19.065484
| 309.339085
| 347.470054
| 271.208117
| 356.929993
| 264.003326
| 310.46666
| 291.851115
| 278.382222
| 270.097788
| 300.135549
| 313.604441
| 334.999299
| 321.432006
| 310.46666
| 299.501313
| 283.889633
| 264.003326
| 356.929993
| 0
| 0.010674
| 67,756,500
| 0
|
TSLA
| 2022-02-15T00:00:00
| 307.476654
| 307.666656
| 297.793335
| 300
| 57,286,200
| 301.473331
| 305.154164
| 314.553997
| 329.332198
| 343.299154
| 328.245799
| 275.343683
| 301.427396
| 301.954167
| 303.196918
| 309.900523
| 312.684746
| 321.900954
| 320.715582
| 315.296584
| 286.955974
| 300.649997
| 301.782664
| 305.017269
| 321.332763
| 329.976723
| 332.852993
| 305.031556
| 293.308392
| 295.148381
| 297.924799
| 296.170161
| 292.351131
| 305.831523
| 315.981804
| 366.21399
| -10.133037
| -11.015515
| 18.057832
| 19.419878
| 27.771197
| 299.74501
| 317.934998
| 359.343323
| 354.934998
| 48.402163
| 264.003326
| 315.92334
| 83.731349
| 53.758775
| -4.660726
| -16.268651
| 12,914,345,700
| -0.097923
| 73
| 59.831292
| 305.154164
| 13.966962
| 333.088089
| 277.22024
| 18.245244
| 309.161711
| 345.652198
| 272.671224
| 351.556671
| 264.003326
| 307.779999
| 291.976674
| 284.32667
| 276.733327
| 299.570017
| 307.220022
| 330.894082
| 318.111293
| 307.779999
| 297.448704
| 282.739742
| 264.003326
| 351.556671
| 0
| 0.064009
| 57,286,200
| 0
|
TSLA
| 2022-02-16T00:00:00
| 307.796661
| 308.809998
| 300.40332
| 304.683319
| 51,294,300
| 302.064331
| 303.949831
| 312.673864
| 328.761398
| 342.451998
| 328.742466
| 275.76
| 302.701249
| 303.016438
| 303.904571
| 309.709263
| 312.30874
| 321.347844
| 320.37561
| 315.14807
| 287.163344
| 301.799694
| 302.03433
| 304.497474
| 320.488232
| 329.042447
| 332.448059
| 305.354471
| 298.277824
| 297.959491
| 299.136301
| 297.293142
| 290.837968
| 303.831644
| 314.03043
| 364.987691
| -9.01551
| -10.615514
| 17.9487
| 19.224474
| 26.838711
| 299.74501
| 317.934998
| 356.843323
| 354.934998
| 63.044735
| 264.003326
| 315.92334
| 84.347696
| 70.292844
| 3.063784
| -15.652304
| 12,965,640,000
| -0.0323
| 74
| 59.88627
| 303.949831
| 12.50257
| 328.95497
| 278.944692
| 16.264531
| 309.031706
| 341.560768
| 276.502645
| 347.220001
| 264.003326
| 305.611664
| 304.312215
| 300.957774
| 294.438894
| 310.831095
| 314.185537
| 327.580866
| 315.431231
| 305.611664
| 295.792096
| 281.811695
| 264.003326
| 347.220001
| 0
| 0.10929
| 51,294,300
| 0
|
TSLA
| 2022-02-17T00:00:00
| 292.116669
| 306.166656
| 291.366669
| 304.420013
| 55,178,400
| 301.571332
| 301.951164
| 309.608931
| 327.592064
| 340.975376
| 329.025766
| 276.10235
| 300.584333
| 301.034662
| 302.091048
| 308.109936
| 310.755503
| 320.201523
| 319.631954
| 314.692003
| 287.212631
| 299.991028
| 300.907362
| 302.916151
| 319.051184
| 327.717833
| 331.722796
| 305.517224
| 300.353713
| 298.671434
| 298.451211
| 297.604884
| 289.342671
| 301.711655
| 312.072179
| 363.705449
| -9.28804
| -10.350019
| 18.311323
| 17.955527
| 28.697612
| 299.74501
| 317.934998
| 356.843323
| 354.934998
| 53.834355
| 283.566681
| 315.92334
| 26.424199
| 64.834414
| -16.005422
| -73.575801
| 12,910,461,600
| -0.024083
| 73
| 59.941645
| 301.951164
| 10.853649
| 323.658462
| 280.243867
| 15.878815
| 307.42075
| 339.17838
| 275.663121
| 334.850006
| 264.003326
| 299.426666
| 305.669993
| 302.529989
| 297.263316
| 310.936666
| 314.07667
| 318.13019
| 307.786574
| 299.426666
| 291.066758
| 279.164516
| 264.003326
| 334.850006
| 1
| 0.047459
| 0
| 55,178,400
|
TSLA
| 2022-02-18T00:00:00
| 285.660004
| 295.623322
| 279.203339
| 295.333344
| 68,501,700
| 299.359998
| 300.502498
| 307.281198
| 326.178864
| 339.575287
| 329.290499
| 276.42475
| 297.599467
| 298.23927
| 299.563195
| 306.069033
| 308.82508
| 318.846954
| 318.737955
| 314.117112
| 287.197182
| 297.098059
| 299.355823
| 301.073926
| 317.40679
| 326.262165
| 330.864068
| 305.612325
| 296.457641
| 296.042972
| 295.244586
| 296.897307
| 287.764295
| 299.408271
| 310.041369
| 362.340176
| -9.910776
| -10.262171
| 19.205373
| 16.764555
| 31.707538
| 297.313339
| 317.934998
| 356.843323
| 354.934998
| 37.548418
| 279.203339
| 315.92334
| 17.58351
| 42.785135
| -39.224997
| -82.41649
| 12,841,959,900
| 0.023091
| 72
| 60.008444
| 300.502498
| 11.004363
| 322.511223
| 278.493772
| 14.869766
| 305.348298
| 335.087831
| 275.608766
| 329.230011
| 264.003326
| 296.616669
| 296.549998
| 286.933339
| 281.75001
| 301.733327
| 311.349986
| 313.836513
| 304.313417
| 296.616669
| 288.91992
| 277.961837
| 264.003326
| 329.230011
| 1
| -0.005644
| 0
| 68,501,700
|
TSLA
| 2022-02-22T00:00:00
| 273.843323
| 285.57666
| 267.033325
| 278.043335
| 83,288,100
| 296.499664
| 298.694664
| 304.240131
| 324.96373
| 337.831598
| 329.424565
| 276.67335
| 292.848238
| 293.803643
| 295.606291
| 303.139423
| 306.134176
| 317.082106
| 317.556517
| 313.319611
| 287.064307
| 292.458664
| 296.816854
| 298.501782
| 315.354415
| 324.532377
| 329.766104
| 305.586639
| 285.947887
| 288.574954
| 289.270969
| 294.401848
| 285.861281
| 296.789251
| 307.837844
| 360.853971
| -11.228372
| -10.455411
| 20.522078
| 15.507934
| 34.228263
| 291.228333
| 310.46666
| 356.843323
| 354.934998
| 34.333778
| 267.033325
| 315.92334
| 13.92922
| 19.312309
| -71.571053
| -86.07078
| 12,758,671,800
| -0.078704
| 71
| 60.085357
| 298.694664
| 12.260265
| 323.215194
| 274.174134
| 15.278813
| 302.347824
| 332.90545
| 271.790198
| 329.230011
| 264.003326
| 296.616669
| 286.828888
| 278.034454
| 270.408905
| 294.454437
| 303.248871
| 313.836513
| 304.313417
| 296.616669
| 288.91992
| 277.961837
| 264.003326
| 329.230011
| 1
| -0.051019
| 0
| 83,288,100
|
TSLA
| 2022-02-23T00:00:00
| 254.679993
| 278.433319
| 253.520004
| 276.809998
| 95,256,900
| 291.234329
| 296.121997
| 300.687197
| 323.27713
| 335.761064
| 329.386432
| 276.89835
| 285.214589
| 286.690252
| 289.309938
| 298.73402
| 302.176162
| 314.634964
| 315.901872
| 312.158431
| 286.742075
| 284.855087
| 292.624981
| 294.689464
| 312.59819
| 322.344176
| 328.286014
| 305.3678
| 269.724687
| 275.079515
| 279.467454
| 289.103087
| 283.225042
| 293.628111
| 305.286625
| 359.183169
| -13.661417
| -11.096612
| 22.213968
| 13.99674
| 36.178469
| 284.061668
| 305.224998
| 356.843323
| 354.934998
| 31.467239
| 253.520004
| 315.92334
| 1.858856
| 11.123862
| -106.019012
| -98.141144
| 12,663,414,900
| -0.112967
| 70
| 60.165375
| 296.121997
| 15.569121
| 327.260239
| 264.983755
| 16.056193
| 297.808031
| 329.920416
| 265.695645
| 329.230011
| 253.520004
| 291.375008
| 275.484436
| 265.392212
| 256.941101
| 283.935547
| 294.027771
| 311.362449
| 300.308788
| 291.375008
| 282.441227
| 269.721946
| 253.520004
| 329.230011
| 1
| -0.089559
| 0
| 95,256,900
|
TSLA
| 2022-02-24T00:00:00
| 266.92334
| 267.493347
| 233.333328
| 233.463333
| 135,322,200
| 286.859998
| 293.844664
| 298.088798
| 322.172864
| 333.888531
| 329.471599
| 277.2043
| 281.556339
| 283.096268
| 285.865846
| 295.84214
| 299.464406
| 312.76392
| 314.612963
| 311.262686
| 286.544874
| 280.434907
| 289.844156
| 292.092244
| 310.388238
| 320.532657
| 327.049121
| 305.268546
| 258.990392
| 264.126698
| 270.560116
| 283.117006
| 280.375954
| 290.272425
| 302.579652
| 357.392003
| -14.435285
| -11.764347
| 24.3625
| 12.236065
| 39.061112
| 271.071663
| 292.445
| 353.704994
| 354.934998
| 38.823626
| 233.333328
| 315.92334
| 40.670792
| 18.819623
| -114.842293
| -59.329208
| 12,798,737,100
| -0.014071
| 71
| 60.286085
| 293.844664
| 16.362879
| 326.570422
| 261.118906
| 17.15143
| 294.866632
| 329.169492
| 260.563771
| 315.92334
| 233.333328
| 274.628334
| 262.211105
| 245.988892
| 237.297791
| 270.902206
| 287.12442
| 296.432097
| 284.373955
| 274.628334
| 264.882713
| 251.007591
| 233.333328
| 315.92334
| 0
| -0.022063
| 135,322,200
| 0
|
TSLA
| 2022-02-25T00:00:00
| 269.956665
| 273.166656
| 260.799988
| 269.743347
| 76,067,700
| 283.703998
| 293.524164
| 295.603464
| 321.181931
| 332.319331
| 329.566065
| 277.570933
| 279.236404
| 280.707249
| 283.418279
| 293.488915
| 297.19458
| 311.085204
| 313.437798
| 310.444745
| 286.379817
| 277.361574
| 287.569109
| 289.928234
| 308.340544
| 318.85024
| 325.870607
| 305.19643
| 255.956862
| 259.009059
| 264.166615
| 277.416824
| 277.506478
| 286.833124
| 299.792653
| 355.502701
| -14.635113
| -12.3385
| 25.900506
| 13.808712
| 37.235017
| 271.071663
| 290.276665
| 349.143326
| 354.934998
| 35.119749
| 233.333328
| 315.92334
| 44.343542
| 28.95773
| -81.265979
| -55.656458
| 12,874,804,800
| 0.105048
| 72
| 60.354871
| 293.524164
| 16.780682
| 327.085527
| 259.962801
| 16.717383
| 292.494254
| 325.92902
| 259.059487
| 315.92334
| 233.333328
| 274.628334
| 255.916672
| 244.339996
| 221.756653
| 278.500015
| 290.076691
| 296.432097
| 284.373955
| 274.628334
| 264.882713
| 251.007591
| 233.333328
| 315.92334
| 0
| 0.035756
| 76,067,700
| 0
|
TSLA
| 2022-02-28T00:00:00
| 290.143341
| 292.286682
| 271.570007
| 271.670013
| 99,006,900
| 284.051666
| 293.925497
| 294.623865
| 320.478198
| 331.63902
| 329.865532
| 278.068833
| 281.417792
| 282.422902
| 284.452904
| 293.184772
| 296.652177
| 310.263955
| 312.824786
| 310.042737
| 286.417265
| 278.532364
| 287.247126
| 289.508224
| 307.123344
| 317.740345
| 325.089959
| 305.321529
| 265.181509
| 264.020365
| 264.55826
| 273.976649
| 275.345077
| 283.7521
| 297.17019
| 353.607362
| -13.014559
| -12.473712
| 25.949767
| 19.793286
| 34.13215
| 271.071663
| 284.091667
| 349.143326
| 354.331665
| 45.665711
| 233.333328
| 315.42334
| 69.204537
| 51.406291
| -33.023323
| -30.795463
| 12,973,811,700
| 0.100626
| 73
| 60.45295
| 293.925497
| 16.588379
| 327.102255
| 260.74874
| 17.239526
| 292.270357
| 326.749409
| 257.791306
| 315.92334
| 233.333328
| 274.628334
| 267.974436
| 262.782216
| 255.607768
| 275.148885
| 280.341105
| 296.432097
| 284.373955
| 274.628334
| 264.882713
| 251.007591
| 233.333328
| 315.92334
| 0
| 0.085012
| 99,006,900
| 0
|
TSLA
| 2022-03-01T00:00:00
| 288.123322
| 296.626678
| 284.593323
| 289.893341
| 74,766,900
| 283.671997
| 292.719664
| 293.748798
| 320.061198
| 330.73422
| 330.137599
| 278.52655
| 282.758898
| 283.459342
| 285.017584
| 292.72464
| 295.996111
| 309.395694
| 312.174747
| 309.608689
| 286.434241
| 279.272665
| 286.694537
| 289.008182
| 305.854526
| 316.595195
| 324.263381
| 305.421573
| 278.12584
| 273.351653
| 268.827132
| 272.511462
| 273.844203
| 281.045358
| 294.680446
| 351.701972
| -11.757721
| -12.330514
| 25.712208
| 20.543964
| 32.557635
| 271.071663
| 281.28167
| 345.851662
| 349.019989
| 43.093068
| 233.333328
| 315.42334
| 66.7438
| 60.097293
| -12.525013
| -33.2562
| 12,899,044,800
| 0.012722
| 72
| 60.526309
| 292.719664
| 16.054964
| 324.829593
| 260.609735
| 17.349289
| 291.875402
| 326.57398
| 257.176824
| 315.92334
| 233.333328
| 274.628334
| 284.666677
| 277.046672
| 263.950002
| 297.763346
| 305.383352
| 296.432097
| 284.373955
| 274.628334
| 264.882713
| 251.007591
| 233.333328
| 315.92334
| 1
| 0.026702
| 0
| 74,766,900
|
TSLA
| 2022-03-02T00:00:00
| 293.296661
| 295.493347
| 281.42334
| 290.709991
| 74,643,300
| 282.253998
| 291.863664
| 293.235331
| 319.709998
| 329.918131
| 330.425198
| 279.03165
| 284.86645
| 285.247946
| 286.291288
| 292.776642
| 295.788461
| 308.76436
| 311.677955
| 309.285679
| 286.502524
| 281.022604
| 286.74949
| 288.973403
| 304.804936
| 315.609996
| 323.533857
| 305.56854
| 290.039195
| 284.473968
| 275.850231
| 273.066346
| 273.110454
| 278.842166
| 292.373115
| 349.812907
| -10.226339
| -11.909679
| 25.624551
| 19.416147
| 32.007144
| 269.749992
| 281.28167
| 335.544998
| 343.244995
| 43.836204
| 233.333328
| 314.603333
| 73.78286
| 69.910399
| -8.111354
| -26.21714
| 12,973,688,100
| 0.02992
| 73
| 60.601164
| 291.863664
| 15.508861
| 322.881386
| 260.845943
| 17.728812
| 292.01076
| 327.468384
| 256.553136
| 315.92334
| 233.333328
| 274.628334
| 289.781108
| 282.935537
| 277.747752
| 294.968892
| 301.814463
| 296.432097
| 284.373955
| 274.628334
| 264.882713
| 251.007591
| 233.333328
| 315.92334
| 0
| 0.076713
| 74,643,300
| 0
|
TSLA
| 2022-03-03T00:00:00
| 279.763336
| 295.480011
| 277.533325
| 292.92334
| 61,623,600
| 279.450665
| 290.757498
| 291.927064
| 319.305664
| 329.055331
| 330.604532
| 279.46735
| 283.845828
| 284.250744
| 285.286988
| 291.593614
| 294.555759
| 307.627065
| 310.838097
| 308.701078
| 286.435467
| 280.569756
| 285.597077
| 287.937095
| 303.2384
| 314.290133
| 322.530652
| 305.57582
| 293.003947
| 289.538213
| 280.770345
| 273.716792
| 272.664442
| 276.888115
| 290.110109
| 347.891922
| -9.989581
| -11.525659
| 25.709324
| 18.054646
| 31.28266
| 264.980003
| 281.28167
| 335.544998
| 343.244995
| 42.513656
| 233.333328
| 308.809998
| 61.515709
| 67.347456
| -31.179517
| -38.484291
| 12,912,064,500
| 0.008764
| 72
| 60.659334
| 290.757498
| 15.545275
| 321.848048
| 259.666948
| 17.889051
| 290.844338
| 326.622441
| 255.066236
| 315.92334
| 233.333328
| 274.628334
| 290.071116
| 284.648885
| 276.001109
| 298.718892
| 304.141123
| 296.432097
| 284.373955
| 274.628334
| 264.882713
| 251.007591
| 233.333328
| 315.92334
| 1
| 0.019089
| 0
| 61,623,600
|
TSLA
| 2022-03-04T00:00:00
| 279.429993
| 285.216675
| 275.053345
| 283.033325
| 66,999,600
| 278.181998
| 289.876665
| 292.049597
| 318.637397
| 328.277109
| 330.759032
| 279.9254
| 282.962661
| 283.374244
| 284.385912
| 290.487831
| 293.392239
| 306.521297
| 310.011568
| 308.121453
| 286.365761
| 280.565997
| 284.518267
| 286.975782
| 301.674648
| 312.984203
| 321.517295
| 305.575448
| 289.509353
| 289.510569
| 283.756484
| 274.176934
| 272.450617
| 275.176607
| 287.909662
| 345.944558
| -9.716837
| -11.163895
| 25.896324
| 17.3142
| 31.000444
| 264.980003
| 274.628334
| 335.544998
| 343.244995
| 47.233058
| 233.333328
| 308.809998
| 61.074058
| 65.457542
| -48.902131
| -38.925942
| 12,845,064,900
| 0.036349
| 71
| 60.722448
| 289.876665
| 15.668771
| 321.214207
| 258.539123
| 17.061194
| 289.757258
| 323.879646
| 255.634869
| 315.92334
| 233.333328
| 274.628334
| 284.258891
| 273.037771
| 266.312205
| 290.984456
| 302.205577
| 296.432097
| 284.373955
| 274.628334
| 264.882713
| 251.007591
| 233.333328
| 315.92334
| 1
| -0.030276
| 0
| 66,999,600
|
TSLA
| 2022-03-07T00:00:00
| 268.193329
| 288.713318
| 268.190002
| 285.433319
| 72,494,100
| 276.43533
| 287.897664
| 291.492664
| 317.275464
| 327.165331
| 330.755232
| 280.2884
| 280.008794
| 280.614077
| 281.894745
| 288.461058
| 291.453861
| 305.01824
| 308.911088
| 307.330797
| 286.184941
| 278.749876
| 282.453188
| 285.140685
| 299.69645
| 311.403051
| 320.27837
| 305.458711
| 280.547773
| 283.222837
| 282.567906
| 273.579807
| 271.974643
| 273.492606
| 285.661449
| 343.92915
| -10.288787
| -10.988873
| 26.367627
| 15.896445
| 31.200342
| 264.980003
| 274.628334
| 328.065834
| 339.5
| 41.325008
| 233.333328
| 308.809998
| 46.186459
| 56.258742
| -66.636689
| -53.813541
| 12,772,570,800
| -0.040228
| 70
| 60.787189
| 287.897664
| 15.788477
| 319.474619
| 256.320709
| 17.438335
| 287.70355
| 322.58022
| 252.826881
| 315.92334
| 233.333328
| 274.628334
| 279.900004
| 274.583333
| 269.736674
| 284.746663
| 290.063334
| 296.432097
| 284.373955
| 274.628334
| 264.882713
| 251.007591
| 233.333328
| 315.92334
| 1
| -0.072331
| 0
| 72,494,100
|
TSLA
| 2022-03-08T00:00:00
| 274.799988
| 283.329987
| 260.723328
| 265.176666
| 80,399,100
| 276.530997
| 286.515331
| 289.995063
| 315.65813
| 325.989287
| 330.799632
| 280.694266
| 278.967033
| 279.55697
| 280.803244
| 287.219142
| 290.172794
| 303.83321
| 308.013427
| 306.686622
| 286.071658
| 278.452541
| 281.20579
| 283.856633
| 298.030745
| 310.025016
| 319.170345
| 305.4041
| 273.513178
| 277.130094
| 280.321203
| 272.998376
| 271.38776
| 271.923685
| 283.46053
| 341.879839
| -10.092618
| -10.809622
| 27.112778
| 14.489062
| 31.362211
| 264.980003
| 274.628334
| 321.900826
| 333.334991
| 37.216039
| 233.333328
| 308.809998
| 54.939705
| 54.06674
| -68.869763
| -45.060295
| 12,852,969,900
| 0.006732
| 71
| 60.861229
| 286.515331
| 15.657356
| 317.830043
| 255.200618
| 17.928336
| 286.47464
| 322.331312
| 250.617968
| 315.42334
| 233.333328
| 274.378334
| 275.032216
| 261.351115
| 254.508901
| 281.87443
| 295.555532
| 296.050097
| 284.064955
| 274.378334
| 264.691713
| 250.900591
| 233.333328
| 315.42334
| 0
| -0.007926
| 80,399,100
| 0
|
TSLA
| 2022-03-09T00:00:00
| 286.323334
| 286.853333
| 277.33667
| 279.82666
| 59,184,000
| 279.695331
| 285.46483
| 289.031331
| 314.091664
| 324.934131
| 330.935132
| 281.11515
| 280.438293
| 280.787218
| 281.652489
| 287.137705
| 289.876682
| 303.146548
| 307.442635
| 306.283389
| 286.074162
| 280.232966
| 281.187505
| 283.574192
| 296.88036
| 308.981175
| 318.289627
| 305.460111
| 273.827326
| 275.508273
| 279.567639
| 273.501708
| 271.012732
| 270.660822
| 281.438721
| 339.852371
| -8.904668
| -10.428631
| 27.497964
| 15.202237
| 29.84502
| 278.675003
| 274.628334
| 320.557495
| 333.334991
| 42.276154
| 233.333328
| 306.166656
| 72.755161
| 57.960442
| -11.654545
| -27.244839
| 12,912,153,900
| 0.017312
| 72
| 60.918633
| 285.46483
| 14.872227
| 315.209284
| 255.720376
| 18.188812
| 286.46023
| 322.837854
| 250.082605
| 315.42334
| 233.333328
| 274.378334
| 272.951101
| 262.572215
| 250.344442
| 285.178874
| 295.55776
| 296.050097
| 284.064955
| 274.378334
| 264.691713
| 250.900591
| 233.333328
| 315.42334
| 0
| 0.04718
| 59,184,000
| 0
|
TSLA
| 2022-03-10T00:00:00
| 279.433319
| 284.816681
| 270.119995
| 283.816681
| 58,648,500
| 280.946329
| 283.903163
| 288.133197
| 312.423864
| 323.606309
| 330.919365
| 281.5045
| 280.237298
| 280.541055
| 281.311078
| 286.437306
| 289.073346
| 302.216618
| 306.705548
| 305.751704
| 286.008084
| 280.185327
| 280.613075
| 282.835883
| 295.52121
| 307.783785
| 317.269789
| 305.443376
| 276.624917
| 276.397726
| 279.125397
| 274.501263
| 270.666376
| 269.529833
| 279.497905
| 337.825869
| -8.42209
| -10.027323
| 28.167845
| 14.207234
| 30.806705
| 278.675003
| 274.628334
| 319.473328
| 333.334991
| 45.129908
| 233.333328
| 296.626678
| 72.835441
| 66.843436
| -31.146635
| -27.164559
| 12,853,505,400
| 0.030853
| 71
| 60.973751
| 283.903163
| 13.678547
| 311.260258
| 256.546068
| 18.172623
| 285.791
| 322.136245
| 249.445755
| 314.603333
| 233.333328
| 273.96833
| 283.504445
| 280.155558
| 273.987783
| 289.672221
| 293.021108
| 295.423612
| 283.558191
| 273.96833
| 264.37847
| 250.725109
| 233.333328
| 314.603333
| 1
| -0.005941
| 0
| 58,648,500
|
TSLA
| 2022-03-11T00:00:00
| 265.116669
| 281.266663
| 264.589996
| 280.066681
| 67,037,100
| 280.462329
| 282.083163
| 286.855997
| 310.48493
| 321.999554
| 330.670164
| 281.7982
| 277.213172
| 277.736621
| 278.81963
| 284.499067
| 287.230525
| 300.761718
| 305.611104
| 304.94705
| 285.800209
| 277.307207
| 278.823885
| 281.065381
| 293.666026
| 306.244584
| 315.966765
| 305.280313
| 275.404253
| 274.570522
| 276.083744
| 274.686701
| 269.970396
| 268.297536
| 277.482203
| 335.748227
| -9.090094
| -9.839877
| 29.01861
| 13.246284
| 30.965884
| 278.675003
| 274.628334
| 316.380829
| 333.334991
| 42.560898
| 233.333328
| 296.626678
| 50.215924
| 65.268842
| -61.991625
| -49.784076
| 12,786,468,300
| 0.018227
| 70
| 61.032592
| 282.083163
| 13.633163
| 309.34949
| 254.816837
| 18.190957
| 283.822016
| 320.20393
| 247.440102
| 308.809998
| 233.333328
| 271.071663
| 278.123332
| 271.429983
| 263.426646
| 286.126668
| 292.820017
| 290.997504
| 279.97791
| 271.071663
| 262.165416
| 249.485335
| 233.333328
| 308.809998
| 1
| -0.051329
| 0
| 67,037,100
|
TSLA
| 2022-03-14T00:00:00
| 255.456665
| 266.899994
| 252.013336
| 260.203339
| 71,152,200
| 276.993661
| 280.522664
| 284.76333
| 308.458464
| 320.47662
| 330.343831
| 282.024066
| 272.861871
| 273.68572
| 275.225328
| 281.858848
| 284.786382
| 298.985049
| 304.29125
| 303.967043
| 285.498283
| 272.760723
| 276.288028
| 278.650048
| 291.508054
| 304.493456
| 314.477389
| 305.018209
| 267.686009
| 268.782487
| 270.186857
| 273.2981
| 268.773282
| 266.845064
| 275.30613
| 333.588961
| -10.280466
| -9.927995
| 30.281629
| 12.437563
| 34.233234
| 273.753342
| 274.628334
| 314.97583
| 333.334991
| 43.236223
| 233.333328
| 296.626678
| 34.953651
| 52.668339
| -114.576023
| -65.046349
| 12,715,316,100
| 0.031008
| 69
| 61.092053
| 280.522664
| 14.815814
| 310.154291
| 250.891036
| 17.923813
| 281.120554
| 316.96818
| 245.272928
| 308.809998
| 233.333328
| 271.071663
| 270.324443
| 259.382222
| 253.647776
| 276.058889
| 287.001109
| 290.997504
| 279.97791
| 271.071663
| 262.165416
| 249.485335
| 233.333328
| 308.809998
| 1
| -0.08988
| 0
| 71,152,200
|
TSLA
| 2022-03-15T00:00:00
| 267.296661
| 268.523346
| 252.190002
| 258.42334
| 66,841,200
| 274.910995
| 279.291496
| 283.35733
| 306.759197
| 319.080576
| 330.130798
| 282.318516
| 271.748829
| 272.524073
| 274.005533
| 280.535013
| 283.441019
| 297.742367
| 303.317709
| 303.240896
| 285.317173
| 270.997632
| 275.028409
| 277.306458
| 289.893866
| 303.093983
| 313.22893
| 304.871667
| 261.782183
| 264.332475
| 265.874657
| 271.444392
| 267.552341
| 265.462738
| 273.144944
| 331.402113
| -10.151436
| -9.972683
| 31.295891
| 12.26944
| 31.92986
| 273.746674
| 274.628334
| 314.97583
| 333.334991
| 54.905518
| 233.333328
| 296.626678
| 53.660192
| 46.276589
| -83.951885
| -46.339808
| 12,782,157,300
| 0.070049
| 70
| 61.15128
| 279.291496
| 14.841922
| 308.975341
| 249.607652
| 17.310958
| 279.803993
| 314.425908
| 245.182077
| 308.809998
| 233.333328
| 271.071663
| 258.123332
| 249.34667
| 243.236674
| 264.233327
| 273.009989
| 290.997504
| 279.97791
| 271.071663
| 262.165416
| 249.485335
| 233.333328
| 308.809998
| 0
| -0.022391
| 66,841,200
| 0
|
TSLA
| 2022-03-16T00:00:00
| 280.07666
| 280.666656
| 267.420013
| 269.666656
| 84,028,800
| 273.588995
| 277.921497
| 282.267063
| 304.362197
| 318.006398
| 329.951564
| 282.679066
| 273.414395
| 273.89727
| 274.939553
| 280.493345
| 283.182222
| 297.049594
| 302.706102
| 302.782199
| 285.265028
| 271.936844
| 275.103186
| 277.054099
| 288.847492
| 302.067564
| 312.237759
| 304.84936
| 263.785577
| 265.08372
| 266.078874
| 270.224609
| 266.736737
| 264.39446
| 271.163233
| 329.236002
| -8.915171
| -9.761181
| 31.116505
| 16.667996
| 30.142016
| 270.363327
| 274.378334
| 314.97583
| 333.334991
| 55.092921
| 252.013336
| 296.626678
| 62.903433
| 50.505759
| -8.882849
| -37.096567
| 12,866,186,100
| 0.083093
| 71
| 61.2303
| 277.921497
| 13.286411
| 304.49432
| 251.348674
| 15.825956
| 279.829961
| 311.481873
| 248.178049
| 308.809998
| 233.333328
| 271.071663
| 262.670003
| 256.816661
| 246.33666
| 273.150004
| 279.003347
| 290.997504
| 279.97791
| 271.071663
| 262.165416
| 249.485335
| 233.333328
| 308.809998
| 0
| 0.035424
| 84,028,800
| 0
|
TSLA
| 2022-03-17T00:00:00
| 290.533325
| 291.666656
| 275.23999
| 276.996674
| 66,582,900
| 274.665994
| 277.05833
| 281.46173
| 302.50893
| 316.826886
| 329.824631
| 283.1232
| 276.838181
| 276.922008
| 277.338595
| 281.40607
| 283.747691
| 296.794054
| 302.385766
| 302.539647
| 285.317449
| 275.017631
| 276.304313
| 277.689965
| 288.305183
| 301.344589
| 311.4572
| 304.927512
| 274.20476
| 272.073585
| 270.713053
| 270.635719
| 266.564793
| 263.797591
| 269.501125
| 327.129451
| -7.010841
| -9.211113
| 30.068423
| 20.137221
| 28.062947
| 271.839996
| 274.378334
| 311.649162
| 333.334991
| 57.534109
| 252.013336
| 296.626678
| 86.341859
| 67.635161
| 44.357066
| -13.658141
| 12,932,769,000
| 0.094429
| 72
| 61.295864
| 277.05833
| 11.710718
| 300.479766
| 253.636893
| 16.115956
| 280.849329
| 313.081241
| 248.617417
| 306.166656
| 233.333328
| 269.749992
| 276.054443
| 271.44223
| 262.8078
| 284.688873
| 289.301086
| 288.977991
| 278.344325
| 269.749992
| 261.15566
| 248.91966
| 233.333328
| 306.166656
| 0
| 0.084678
| 66,582,900
| 0
|
TSLA
| 2022-03-18T00:00:00
| 301.796661
| 302.616669
| 289.130005
| 291.496674
| 100,414,200
| 276.902661
| 277.542329
| 281.47293
| 301.29073
| 315.76302
| 329.426398
| 283.67745
| 281.829877
| 281.444672
| 281.101374
| 283.25976
| 285.136074
| 296.990235
| 302.370263
| 302.524934
| 285.481421
| 279.950479
| 278.660344
| 279.25419
| 288.277251
| 300.949056
| 310.90219
| 305.113318
| 289.451339
| 284.175694
| 278.930584
| 273.352844
| 267.275081
| 263.789194
| 268.271462
| 325.122104
| -4.540448
| -8.27698
| 28.320358
| 23.646692
| 26.449854
| 277.315002
| 273.96833
| 311.649162
| 333.334991
| 54.565154
| 252.013336
| 302.616669
| 98.379539
| 82.54161
| 97.901399
| -1.620461
| 13,033,183,200
| 0.179894
| 73
| 61.399525
| 277.542329
| 12.536733
| 302.615796
| 252.468863
| 15.484288
| 282.844313
| 313.812889
| 251.875738
| 302.616669
| 233.333328
| 267.974998
| 285.813324
| 279.959991
| 269.386658
| 296.386658
| 302.23999
| 286.2658
| 276.150433
| 267.974998
| 259.799564
| 248.159963
| 233.333328
| 302.616669
| 0
| 0.126368
| 100,414,200
| 0
|
TSLA
| 2022-03-21T00:00:00
| 307.053345
| 314.283325
| 302.363342
| 304.993347
| 81,981,600
| 280.788663
| 278.611996
| 282.288397
| 300.333797
| 314.990398
| 329.102165
| 284.2143
| 286.874571
| 286.100794
| 285.093985
| 285.422813
| 286.822017
| 297.384867
| 302.493502
| 302.614606
| 285.696067
| 285.432422
| 281.470917
| 281.221915
| 288.503236
| 300.719854
| 310.45916
| 305.345914
| 303.680146
| 297.646166
| 289.200492
| 278.15849
| 268.914052
| 264.367206
| 267.498702
| 323.233863
| -2.133876
| -7.048359
| 26.626174
| 27.429542
| 25.016107
| 283.148331
| 273.808327
| 314.347504
| 333.334991
| 57.232375
| 252.013336
| 314.283325
| 88.389302
| 91.0369
| 132.480302
| -11.610698
| 13,115,164,800
| 0.176553
| 74
| 61.48594
| 278.611996
| 14.083106
| 306.778208
| 250.445785
| 15.516667
| 285.149935
| 316.183269
| 254.116601
| 314.283325
| 233.333328
| 273.808327
| 297.847778
| 293.078888
| 284.361115
| 306.565552
| 311.334442
| 295.179126
| 283.360426
| 273.808327
| 264.256227
| 250.656628
| 233.333328
| 314.283325
| 0
| 0.16138
| 81,981,600
| 0
|
TSLA
| 2022-03-22T00:00:00
| 331.32666
| 332.619995
| 307.25
| 310
| 105,868,500
| 286.44133
| 281.486163
| 283.864663
| 300.11393
| 314.587642
| 328.955898
| 284.862383
| 295.764989
| 294.323679
| 292.206704
| 289.59589
| 290.245452
| 298.715918
| 303.252269
| 303.183161
| 286.150103
| 294.621149
| 286.491361
| 284.994089
| 289.718643
| 301.149756
| 310.503209
| 305.814693
| 320.104803
| 313.965609
| 303.868962
| 285.918602
| 271.9999
| 265.886315
| 267.388394
| 321.557081
| 1.712266
| -5.296234
| 26.010333
| 32.158308
| 22.345272
| 292.316666
| 282.976662
| 308.840004
| 333.334991
| 62.679202
| 252.013336
| 332.619995
| 98.395499
| 95.05478
| 180.209382
| -1.604501
| 13,221,033,300
| 0.247378
| 75
| 61.608466
| 281.486163
| 18.294696
| 318.075556
| 244.896771
| 16.337856
| 289.547719
| 322.22343
| 256.872007
| 332.619995
| 233.333328
| 282.976662
| 307.900004
| 301.516683
| 295.980021
| 313.436666
| 319.819987
| 309.188342
| 294.692488
| 282.976662
| 271.260835
| 254.580675
| 233.333328
| 332.619995
| 0
| 0.190509
| 105,868,500
| 0
|
TSLA
| 2022-03-23T00:00:00
| 333.036682
| 346.899994
| 325.466675
| 326.646667
| 120,676,200
| 291.112665
| 285.403998
| 284.887064
| 299.72053
| 314.517153
| 328.696131
| 285.521583
| 303.219327
| 301.362407
| 298.488239
| 293.545053
| 293.537085
| 300.06183
| 304.03607
| 303.77432
| 286.616636
| 303.093031
| 291.400935
| 288.776552
| 291.009731
| 301.635257
| 310.584017
| 306.29404
| 333.966093
| 328.487553
| 319.192135
| 295.432733
| 276.232607
| 268.204927
| 267.877555
| 320.088482
| 4.842523
| -3.268483
| 26.055827
| 35.188467
| 20.380787
| 299.456665
| 290.116661
| 308.840004
| 333.334991
| 69.28144
| 252.013336
| 346.899994
| 85.389609
| 90.724803
| 202.229545
| -14.610391
| 13,341,709,500
| 0.274885
| 76
| 61.748878
| 285.403998
| 20.508174
| 326.420346
| 244.387649
| 16.586901
| 293.689525
| 326.863327
| 260.515723
| 346.899994
| 233.333328
| 290.116661
| 323.732218
| 314.844442
| 298.362223
| 340.214437
| 349.102214
| 320.098261
| 303.517528
| 290.116661
| 276.715795
| 257.636595
| 233.333328
| 346.899994
| 0
| 0.214462
| 120,676,200
| 0
|
TSLA
| 2022-03-24T00:00:00
| 337.973328
| 341.496674
| 329.600006
| 336.57666
| 68,920,800
| 296.966666
| 288.956497
| 286.094131
| 299.383997
| 314.538975
| 328.362531
| 286.213483
| 310.170127
| 308.018938
| 304.562868
| 297.583987
| 296.955257
| 301.548555
| 304.929155
| 304.451528
| 287.127648
| 311.613151
| 296.407538
| 292.860111
| 292.509841
| 302.252525
| 310.767724
| 306.815947
| 344.133895
| 339.806079
| 332.841239
| 305.872057
| 281.390948
| 271.216639
| 268.952184
| 318.833679
| 7.633626
| -1.088061
| 26.098072
| 33.431593
| 19.363225
| 299.456665
| 290.116661
| 308.840004
| 333.334991
| 70.505546
| 252.013336
| 346.899994
| 90.592285
| 91.459131
| 185.643245
| -9.407715
| 13,410,630,300
| 0.220654
| 77
| 61.830464
| 288.956497
| 23.12519
| 335.206877
| 242.706118
| 16.710711
| 297.90703
| 331.328451
| 264.485608
| 346.899994
| 252.013336
| 299.456665
| 335.13445
| 323.368907
| 313.701131
| 344.802226
| 356.567769
| 324.506743
| 310.653291
| 299.456665
| 288.260039
| 272.319081
| 252.013336
| 346.899994
| 0
| 0.233869
| 68,920,800
| 0
|
TSLA
| 2022-03-25T00:00:00
| 336.880005
| 340.600006
| 332.440002
| 336
| 62,031,600
| 304.142999
| 292.302664
| 287.884664
| 298.746797
| 314.356264
| 327.702698
| 286.881016
| 315.512103
| 313.266405
| 309.534735
| 301.156353
| 300.026392
| 302.934102
| 305.769967
| 305.093676
| 287.622696
| 318.870122
| 300.971681
| 296.766716
| 293.980272
| 302.840447
| 310.936386
| 307.320092
| 348.345734
| 345.842834
| 342.34651
| 316.165052
| 287.117435
| 274.702808
| 270.522134
| 317.773201
| 9.646177
| 1.058787
| 26.137299
| 32.242493
| 18.67451
| 299.544998
| 290.116661
| 308.840004
| 333.334991
| 75.898653
| 252.013336
| 346.899994
| 89.440044
| 88.473979
| 164.124269
| -10.559956
| 13,348,598,700
| 0.202506
| 76
| 61.903562
| 292.302664
| 24.997311
| 342.297287
| 242.308041
| 15.827617
| 301.618742
| 333.273976
| 269.963507
| 346.899994
| 252.013336
| 299.456665
| 336.356669
| 331.216665
| 324.460002
| 343.113332
| 348.253337
| 324.506743
| 310.653291
| 299.456665
| 288.260039
| 272.319081
| 252.013336
| 346.899994
| 1
| 0.149292
| 62,031,600
| 0
|
TSLA
| 2022-03-28T00:00:00
| 363.946655
| 365.959991
| 351.200012
| 355.033325
| 102,506,100
| 314.991998
| 295.99283
| 291.01613
| 299.148664
| 314.457953
| 327.435498
| 287.684266
| 325.199013
| 322.480996
| 317.9058
| 306.864562
| 304.943335
| 305.326751
| 307.300933
| 306.259082
| 288.382139
| 329.743514
| 307.794918
| 302.617639
| 296.537129
| 304.145457
| 311.654089
| 308.086914
| 355.784259
| 354.187937
| 352.944508
| 327.812795
| 293.90544
| 278.972473
| 272.788471
| 316.997538
| 13.272197
| 3.501469
| 27.16658
| 38.844353
| 16.431518
| 316.690002
| 299.64666
| 308.840004
| 333.334991
| 79.120212
| 252.013336
| 365.959991
| 98.233089
| 92.755139
| 205.145007
| -1.766911
| 13,451,104,800
| 0.199476
| 77
| 62.036153
| 295.99283
| 29.672154
| 355.337139
| 236.648521
| 16.289998
| 307.554733
| 340.134729
| 274.974738
| 365.959991
| 252.013336
| 308.986664
| 336.640004
| 332.680003
| 328.480001
| 340.840007
| 344.800008
| 339.068581
| 322.432369
| 308.986664
| 295.540958
| 276.39792
| 252.013336
| 365.959991
| 0
| 0.176233
| 102,506,100
| 0
|
TSLA
| 2022-03-29T00:00:00
| 366.523346
| 371.589996
| 357.703339
| 369.329987
| 73,614,900
| 324.914667
| 299.912831
| 294.723331
| 299.481731
| 314.883597
| 327.054531
| 288.4874
| 333.46388
| 330.488696
| 325.385422
| 312.288088
| 309.680259
| 307.726618
| 308.859417
| 307.452433
| 289.159663
| 339.11285
| 314.51211
| 308.425886
| 299.179274
| 305.515599
| 312.428105
| 308.871383
| 364.790321
| 362.635978
| 363.175963
| 339.903904
| 301.450481
| 283.859181
| 275.640649
| 316.492401
| 16.167394
| 6.034654
| 28.306393
| 38.943145
| 15.475614
| 323.414993
| 302.461662
| 307.624168
| 333.334991
| 77.824041
| 252.013336
| 371.589996
| 95.762843
| 94.478659
| 181.605779
| -4.237157
| 13,524,719,700
| 0.23249
| 78
| 62.132114
| 299.912831
| 33.508518
| 366.929867
| 232.895795
| 16.420949
| 313.170792
| 346.012689
| 280.328895
| 371.589996
| 252.013336
| 311.801666
| 360.368886
| 354.777781
| 345.608907
| 369.53776
| 375.128866
| 343.369905
| 325.911712
| 311.801666
| 297.69162
| 277.602741
| 252.013336
| 371.589996
| 0
| 0.198387
| 0
| 73,614,900
|
TSLA
| 2022-03-30T00:00:00
| 364.66333
| 371.316681
| 361.333344
| 363.723328
| 59,865,000
| 333.373334
| 303.481165
| 299.122665
| 299.904931
| 315.225642
| 326.601465
| 289.311783
| 339.70377
| 336.702266
| 331.428177
| 317.049473
| 313.909726
| 309.95943
| 310.327941
| 308.585322
| 289.910943
| 346.33988
| 320.678825
| 313.805886
| 301.735415
| 306.825592
| 313.172834
| 309.629352
| 371.92084
| 369.359118
| 371.073521
| 351.475822
| 309.352153
| 289.139901
| 278.934717
| 316.228931
| 18.10309
| 8.448341
| 29.364792
| 37.264737
| 14.808631
| 330.360001
| 302.461662
| 300.847496
| 333.334991
| 80.63844
| 252.013336
| 371.589996
| 94.207343
| 96.067758
| 153.340909
| -5.792657
| 13,464,854,700
| 0.188182
| 77
| 62.209629
| 303.481165
| 36.438693
| 376.35855
| 230.603779
| 15.976663
| 318.074843
| 350.028169
| 286.121517
| 371.589996
| 252.013336
| 311.801666
| 365.272227
| 358.954458
| 351.385569
| 372.841115
| 379.158885
| 343.369905
| 325.911712
| 311.801666
| 297.69162
| 277.602741
| 252.013336
| 371.589996
| 1
| 0.116336
| 59,865,000
| 0
|
TSLA
| 2022-03-31T00:00:00
| 359.200012
| 367.713318
| 358.880005
| 364.856659
| 48,992,700
| 340.240002
| 307.452998
| 302.813732
| 300.451265
| 315.71982
| 326.119831
| 290.099666
| 343.603018
| 340.792765
| 335.700767
| 320.881341
| 317.393594
| 311.890433
| 311.614048
| 309.587594
| 290.600387
| 351.03564
| 325.985381
| 318.42722
| 304.060712
| 307.982812
| 313.81835
| 310.324757
| 373.131226
| 371.427492
| 374.228983
| 361.368522
| 317.128319
| 294.57049
| 282.505329
| 316.162783
| 18.977537
| 10.55418
| 30.128466
| 35.794734
| 15.320072
| 336.976669
| 302.461662
| 294.643333
| 328.09333
| 86.120145
| 252.013336
| 371.589996
| 89.638459
| 93.202882
| 123.589603
| -10.361541
| 13,415,862,000
| 0.190318
| 76
| 62.271892
| 307.452998
| 38.012694
| 383.478386
| 231.42761
| 15.416423
| 321.991526
| 352.824372
| 291.158679
| 371.589996
| 252.013336
| 311.801666
| 365.771118
| 360.225555
| 355.787781
| 370.208893
| 375.754456
| 343.369905
| 325.911712
| 311.801666
| 297.69162
| 277.602741
| 252.013336
| 371.589996
| 1
| 0.0456
| 0
| 48,992,700
|
TSLA
| 2022-04-01T00:00:00
| 361.529999
| 364.916656
| 355.546661
| 360.383331
| 54,263,100
| 346.213336
| 311.557999
| 306.476665
| 301.040065
| 316.280175
| 325.858665
| 290.87965
| 347.188414
| 344.563171
| 339.674495
| 324.576673
| 320.788702
| 313.837083
| 312.927626
| 310.616156
| 291.306154
| 354.906548
| 331.135572
| 322.943856
| 306.455957
| 309.188343
| 314.519541
| 311.035507
| 370.141486
| 370.862132
| 374.738392
| 369.369712
| 324.688128
| 300.071827
| 286.289453
| 316.277816
| 19.632245
| 12.369793
| 30.533379
| 34.251267
| 16.193448
| 339.419998
| 311.801666
| 281.758331
| 317.999992
| 93.151992
| 252.190002
| 371.589996
| 91.574541
| 91.806781
| 104.716842
| -8.425459
| 13,470,125,100
| 0.208091
| 77
| 62.341363
| 311.557999
| 39.240383
| 390.038765
| 233.077232
| 15.022376
| 325.757095
| 355.801846
| 295.712343
| 371.589996
| 252.013336
| 311.801666
| 361.931112
| 356.148905
| 353.097799
| 364.982218
| 370.764425
| 343.369905
| 325.911712
| 311.801666
| 297.69162
| 277.602741
| 252.013336
| 371.589996
| 0
| 0.084894
| 54,263,100
| 0
|
TSLA
| 2022-04-04T00:00:00
| 381.816681
| 383.303345
| 357.51001
| 363.126678
| 82,035,900
| 353.68967
| 317.239166
| 310.143599
| 302.383732
| 317.033331
| 326.265165
| 291.749883
| 354.114068
| 351.336537
| 346.157909
| 329.78031
| 325.483162
| 316.50295
| 314.740496
| 312.026067
| 292.206756
| 361.379883
| 337.826875
| 328.739242
| 309.623667
| 310.912988
| 315.627621
| 311.940353
| 372.326477
| 373.075798
| 377.489905
| 376.720683
| 332.464831
| 305.93393
| 290.428728
| 316.624197
| 21.539775
| 14.20379
| 31.611018
| 38.448672
| 14.358065
| 354.38501
| 317.65834
| 280.674164
| 317.999992
| 93.592354
| 267.420013
| 383.303345
| 98.717103
| 93.310034
| 114.593069
| -1.282897
| 13,552,161,000
| 0.30252
| 78
| 62.453447
| 317.239166
| 40.824799
| 398.888765
| 235.589568
| 15.69809
| 331.096103
| 362.492282
| 299.699924
| 383.303345
| 252.013336
| 317.65834
| 360.664439
| 356.412221
| 351.294444
| 365.782216
| 370.034434
| 352.318903
| 333.150561
| 317.65834
| 302.166119
| 280.109398
| 252.013336
| 383.303345
| 0
| 0.118065
| 82,035,900
| 0
|
TSLA
| 2022-04-05T00:00:00
| 363.753326
| 384.290009
| 362.433319
| 378.766663
| 80,075,100
| 356.932336
| 321.686833
| 313.168799
| 303.458798
| 317.763731
| 326.342865
| 292.533933
| 356.041919
| 353.594135
| 348.864896
| 332.868766
| 328.427021
| 318.355906
| 316.030307
| 313.05037
| 292.918663
| 363.209639
| 342.256795
| 332.863067
| 312.030318
| 312.142462
| 316.369961
| 312.656805
| 372.447709
| 372.868581
| 378.007015
| 381.77633
| 339.750197
| 311.722917
| 294.634134
| 317.094638
| 21.347859
| 15.632604
| 32.645726
| 35.267812
| 13.012204
| 356.945007
| 318.151672
| 277.581665
| 317.999992
| 80.620131
| 275.23999
| 384.290009
| 81.167649
| 90.486431
| 92.301198
| -18.832351
| 13,472,085,900
| 0.243083
| 77
| 62.556593
| 321.686833
| 40.803424
| 403.293681
| 240.079985
| 16.304282
| 334.206315
| 366.814879
| 301.597751
| 384.290009
| 252.013336
| 318.151672
| 374.210012
| 365.116679
| 348.416677
| 390.910014
| 400.003347
| 353.072714
| 333.76032
| 318.151672
| 302.543025
| 280.320544
| 252.013336
| 384.290009
| 1
| 0.045836
| 0
| 80,075,100
|
TSLA
| 2022-04-06T00:00:00
| 348.58667
| 359.666656
| 342.566681
| 357.823334
| 89,348,400
| 358.487335
| 324.8
| 315.380399
| 304.307865
| 318.266798
| 326.283698
| 293.23735
| 354.55087
| 352.683687
| 348.822092
| 334.297667
| 329.977763
| 319.541426
| 316.887054
| 313.754059
| 293.472573
| 361.692245
| 344.818684
| 335.587519
| 313.800038
| 312.953592
| 316.810432
| 313.214544
| 366.504003
| 367.476172
| 373.3631
| 383.674938
| 346.021693
| 317.112665
| 298.698324
| 317.603822
| 19.744341
| 16.454951
| 31.940008
| 32.124398
| 20.210099
| 358.365005
| 318.151672
| 276.176666
| 317.999992
| 70.535801
| 289.130005
| 384.290009
| 62.48073
| 80.788494
| 47.507122
| -37.51927
| 13,382,737,500
| 0.18718
| 76
| 62.665808
| 324.8
| 40.335864
| 405.471728
| 244.128272
| 16.644281
| 335.575872
| 368.864433
| 302.287311
| 384.290009
| 252.013336
| 318.151672
| 370.158885
| 356.027761
| 348.302195
| 377.88445
| 392.015574
| 353.072714
| 333.76032
| 318.151672
| 302.543025
| 280.320544
| 252.013336
| 384.290009
| 1
| -0.016148
| 0
| 89,348,400
|
TSLA
| 2022-04-07T00:00:00
| 352.420013
| 358.863342
| 340.513336
| 350.796661
| 79,447,200
| 359.932004
| 328.449335
| 318.286666
| 305.106865
| 318.965998
| 326.363165
| 293.905166
| 354.124698
| 352.635746
| 349.375618
| 335.945153
| 331.70409
| 320.830782
| 317.822132
| 314.519721
| 294.059115
| 360.589096
| 347.449162
| 338.43672
| 315.686789
| 313.85236
| 317.327983
| 313.803426
| 358.015313
| 360.464439
| 366.575037
| 383.310804
| 351.507642
| 322.14248
| 302.638974
| 318.14946
| 18.568811
| 16.877723
| 31.131548
| 29.658731
| 19.517765
| 362.401672
| 318.151672
| 275.515831
| 317.999992
| 68.901062
| 302.363342
| 384.290009
| 61.099363
| 68.249247
| 40.633971
| -38.900637
| 13,462,184,700
| 0.189785
| 77
| 62.764153
| 328.449335
| 39.303832
| 407.056999
| 249.84167
| 16.991662
| 337.180076
| 371.163401
| 303.196752
| 384.290009
| 252.013336
| 318.151672
| 350.273336
| 340.880015
| 333.17336
| 357.979991
| 367.373311
| 353.072714
| 333.76032
| 318.151672
| 302.543025
| 280.320544
| 252.013336
| 384.290009
| 0
| 0.030935
| 79,447,200
| 0
|
TSLA
| 2022-04-08T00:00:00
| 341.829987
| 349.480011
| 340.813324
| 347.736664
| 55,013,700
| 360.427002
| 332.285001
| 320.782666
| 306.416132
| 319.352487
| 326.403498
| 294.481283
| 351.665756
| 350.671062
| 348.214752
| 336.480138
| 332.483005
| 321.65428
| 318.453917
| 315.060518
| 294.534447
| 357.29782
| 348.72351
| 340.247745
| 317.126912
| 314.454044
| 317.634257
| 314.28029
| 347.613556
| 351.831281
| 358.494802
| 380.413765
| 355.984996
| 326.653925
| 306.324098
| 318.673555
| 16.591413
| 16.820461
| 30.380836
| 28.185142
| 18.548028
| 362.401672
| 318.151672
| 273.130836
| 317.999992
| 62.487122
| 307.25
| 384.290009
| 44.885751
| 56.155281
| 22.595746
| -55.114249
| 13,407,171,000
| 0.204574
| 76
| 62.829724
| 332.285001
| 36.436536
| 405.158073
| 259.411929
| 16.928807
| 337.622925
| 371.480538
| 303.765311
| 384.290009
| 252.013336
| 318.151672
| 350.598897
| 342.334452
| 332.248891
| 360.684458
| 368.948903
| 353.072714
| 333.76032
| 318.151672
| 302.543025
| 280.320544
| 252.013336
| 384.290009
| 1
| -0.028963
| 0
| 55,013,700
|
TSLA
| 2022-04-11T00:00:00
| 325.309998
| 336.156677
| 324.880005
| 326.799988
| 59,357,100
| 356.563336
| 335.777667
| 323.067333
| 307.279998
| 319.206087
| 326.140832
| 294.98805
| 346.394604
| 346.05996
| 344.690944
| 335.46467
| 331.931235
| 321.797642
| 318.63434
| 315.263478
| 294.840671
| 350.91291
| 348.059224
| 340.596001
| 317.867848
| 314.610821
| 317.612603
| 314.587043
| 335.38959
| 339.943126
| 348.078413
| 374.433861
| 359.112237
| 330.427545
| 309.562674
| 319.099397
| 13.53526
| 16.163421
| 28.513493
| 26.142394
| 24.016633
| 354.585007
| 318.151672
| 269.804169
| 317.999992
| 47.712238
| 324.880005
| 384.290009
| 0.723772
| 35.569629
| -10.648176
| -99.276228
| 13,347,813,900
| 0.195377
| 75
| 62.896251
| 335.777667
| 31.728192
| 399.234051
| 272.321283
| 16.313331
| 336.450265
| 369.076926
| 303.823604
| 384.290009
| 252.190002
| 318.240005
| 344.041107
| 338.602203
| 335.37442
| 347.26889
| 352.707794
| 353.114407
| 333.827806
| 318.240005
| 302.652205
| 280.459404
| 252.190002
| 384.290009
| 1
| -0.080031
| 0
| 59,357,100
|
TSLA
| 2022-04-12T00:00:00
| 328.983337
| 340.396667
| 325.533325
| 332.546661
| 65,976,000
| 352.809335
| 338.862001
| 325.234667
| 307.614865
| 318.850309
| 325.800632
| 295.4851
| 342.912351
| 342.955119
| 342.274389
| 334.875458
| 331.704474
| 322.079434
| 318.906682
| 315.535159
| 295.180399
| 345.898365
| 347.412145
| 341.051078
| 318.718959
| 314.868117
| 317.66889
| 314.925305
| 326.154207
| 329.935691
| 337.753203
| 367.000477
| 361.163866
| 333.635083
| 312.433185
| 319.443276
| 11.279619
| 15.186661
| 27.035808
| 26.269831
| 22.456554
| 354.585007
| 318.151672
| 269.804169
| 317.999992
| 48.481439
| 324.880005
| 384.290009
| 6.906804
| 17.505442
| -11.873263
| -93.093196
| 13,413,789,900
| 0.135689
| 76
| 62.971191
| 338.862001
| 27.427548
| 393.717097
| 284.006905
| 15.859998
| 335.739129
| 367.459126
| 304.019132
| 384.290009
| 267.420013
| 325.855011
| 328.782227
| 321.407776
| 317.505554
| 332.684448
| 340.058899
| 356.70869
| 339.64567
| 325.855011
| 312.064352
| 292.430192
| 267.420013
| 384.290009
| 0
| -0.023294
| 0
| 65,976,000
|
TSLA
| 2022-04-13T00:00:00
| 340.790009
| 342.079987
| 324.366669
| 327.026672
| 55,121,100
| 350.422003
| 341.897668
| 327.413334
| 308.222332
| 318.53222
| 325.553932
| 296.05445
| 342.487882
| 342.561463
| 342.046023
| 335.413145
| 332.403361
| 322.813182
| 319.482559
| 316.035255
| 295.634226
| 343.713033
| 347.595764
| 342.247643
| 320.019945
| 315.445477
| 317.96571
| 315.3761
| 324.615963
| 326.755953
| 331.289868
| 359.819878
| 362.633122
| 336.554724
| 315.107568
| 319.753453
| 10.32568
| 14.214464
| 25.767474
| 24.99723
| 20.752091
| 354.328339
| 318.151672
| 269.804169
| 317.999992
| 51.003592
| 324.366669
| 384.290009
| 27.40725
| 11.679275
| -9.779625
| -72.59275
| 13,468,911,000
| 0.118806
| 77
| 63.036547
| 341.897668
| 23.683031
| 389.26373
| 294.531607
| 16.275473
| 336.220165
| 368.771112
| 303.669218
| 384.290009
| 275.23999
| 329.764999
| 331.637777
| 322.878886
| 316.774434
| 337.742228
| 346.501119
| 358.554204
| 342.632902
| 329.764999
| 316.897097
| 298.576694
| 275.23999
| 384.290009
| 0
| 0.025333
| 55,121,100
| 0
|
TSLA
| 2022-04-14T00:00:00
| 328.333344
| 337.570007
| 327.396667
| 333.09668
| 58,422,300
| 347.335336
| 343.787669
| 329.369335
| 308.751266
| 318.072354
| 325.047065
| 296.563283
| 339.656975
| 339.974532
| 339.93638
| 334.769526
| 332.090283
| 323.029659
| 319.715475
| 316.278781
| 295.959591
| 339.696913
| 346.303924
| 342.318413
| 320.808612
| 315.703402
| 318.020748
| 315.697283
| 325.199228
| 325.52059
| 326.844937
| 352.332656
| 363.347006
| 339.00592
| 317.480983
| 319.979904
| 8.466926
| 13.064957
| 24.589735
| 23.542222
| 19.544179
| 354.328339
| 318.151672
| 276.651669
| 317.999992
| 47.182916
| 324.366669
| 384.290009
| 6.619582
| 13.644546
| -22.197575
| -93.380418
| 13,410,488,700
| 0.049594
| 76
| 63.102678
| 343.787669
| 20.686998
| 385.161666
| 302.413673
| 16.649283
| 335.469039
| 368.767606
| 302.170473
| 384.290009
| 289.130005
| 336.710007
| 335.745555
| 329.411123
| 318.032237
| 347.124441
| 353.458872
| 361.832248
| 347.938887
| 336.710007
| 325.481126
| 309.494246
| 289.130005
| 384.290009
| 1
| -0.033218
| 0
| 58,422,300
|
TSLA
| 2022-04-18T00:00:00
| 334.763336
| 338.306671
| 324.470001
| 329.676666
| 51,715,200
| 344.65867
| 345.436003
| 332.155201
| 309.505599
| 317.708354
| 324.538466
| 297.107233
| 338.678247
| 339.027042
| 339.140527
| 334.768964
| 332.295902
| 323.489803
| 320.111471
| 316.644812
| 296.345698
| 337.411095
| 345.444464
| 342.733336
| 321.828693
| 316.142638
| 318.213149
| 316.077383
| 328.541897
| 326.970801
| 325.36897
| 345.695205
| 363.651461
| 341.211566
| 319.657747
| 320.151824
| 7.427082
| 11.937382
| 23.255618
| 22.110374
| 19.641938
| 354.328339
| 318.151672
| 276.651669
| 317.999992
| 38.86615
| 324.366669
| 384.290009
| 17.349947
| 17.125593
| -23.034513
| -82.650053
| 13,462,203,900
| 0.007978
| 77
| 63.162608
| 345.436003
| 18.346002
| 382.128006
| 308.744
| 15.560475
| 335.40183
| 366.522779
| 304.28088
| 384.290009
| 302.363342
| 343.326675
| 331.100006
| 324.630005
| 320.926666
| 334.803345
| 341.273346
| 364.955315
| 352.994022
| 343.326675
| 333.659329
| 319.895649
| 302.363342
| 384.290009
| 0
| 0.016887
| 51,715,200
| 0
|
TSLA
| 2022-04-19T00:00:00
| 342.716675
| 344.980011
| 331.776672
| 335.019989
| 49,847,700
| 340.748669
| 347.21917
| 335.645602
| 310.204466
| 317.520843
| 324.268866
| 297.689316
| 339.485933
| 339.697884
| 339.690703
| 335.491483
| 333.0975
| 324.243798
| 320.706345
| 317.161087
| 296.8071
| 337.058004
| 345.18548
| 343.545757
| 323.131088
| 316.800752
| 318.573113
| 316.531208
| 333.816108
| 331.593827
| 327.039569
| 340.773211
| 363.812849
| 343.351519
| 321.750809
| 320.31039
| 7.162204
| 10.982346
| 22.489506
| 23.782894
| 18.486514
| 342.016663
| 318.151672
| 276.651669
| 317.999992
| 41.27535
| 324.366669
| 384.290009
| 30.622469
| 18.197333
| -13.021007
| -69.377531
| 13,512,051,600
| 0.043453
| 78
| 63.22204
| 347.21917
| 16.002487
| 379.224144
| 315.214195
| 15.511666
| 336.098481
| 367.121814
| 305.075149
| 384.290009
| 307.25
| 345.770004
| 332.513336
| 326.720001
| 318.676666
| 340.556671
| 346.350006
| 366.108567
| 354.860725
| 345.770004
| 336.679283
| 323.736562
| 307.25
| 384.290009
| 0
| 0.059642
| 49,847,700
| 0
|
TSLA
| 2022-04-20T00:00:00
| 325.733337
| 344.666656
| 325.083344
| 343.333344
| 70,711,200
| 336.946671
| 346.939503
| 337.983069
| 310.6702
| 317.167154
| 323.806199
| 298.218683
| 336.735414
| 337.158876
| 337.543416
| 334.604379
| 332.531026
| 324.302211
| 320.838634
| 317.330834
| 297.094924
| 334.327944
| 343.13921
| 342.783275
| 323.740064
| 317.01687
| 318.602113
| 316.810253
| 333.970082
| 332.982338
| 327.83934
| 335.973407
| 363.341689
| 345.123403
| 323.62242
| 320.395386
| 5.518262
| 9.889529
| 21.210556
| 21.740181
| 19.834319
| 341.615005
| 318.240005
| 274.190838
| 317.999992
| 37.156624
| 324.366669
| 384.290009
| 2.280695
| 16.751037
| -30.035872
| -97.719305
| 13,441,340,400
| -0.071512
| 77
| 63.301183
| 346.939503
| 16.340162
| 379.619828
| 314.259179
| 16.197379
| 335.111325
| 367.506083
| 302.716567
| 384.290009
| 324.366669
| 354.328339
| 339.824453
| 334.668894
| 326.621114
| 347.872233
| 353.027791
| 370.1481
| 361.399293
| 354.328339
| 347.257385
| 337.190263
| 324.366669
| 384.290009
| 1
| -0.0041
| 0
| 70,711,200
|
TSLA
| 2022-04-21T00:00:00
| 336.26001
| 364.073334
| 332.140015
| 358.243347
| 105,416,400
| 335.714005
| 347.10067
| 340.230403
| 311.248733
| 316.318265
| 323.562399
| 298.825566
| 336.640333
| 336.995446
| 337.345969
| 334.754891
| 332.817871
| 324.771144
| 321.24446
| 317.705669
| 297.484626
| 334.203097
| 342.122116
| 342.650732
| 324.743586
| 317.519314
| 318.848723
| 317.188774
| 334.371699
| 333.757038
| 329.642492
| 332.25927
| 362.608451
| 346.76641
| 325.428885
| 320.46065
| 5.007122
| 8.913048
| 21.254157
| 26.167742
| 16.79324
| 344.220001
| 325.855011
| 274.187504
| 317.999992
| 42.676544
| 324.366669
| 384.290009
| 19.847594
| 17.583586
| -7.247363
| -80.152406
| 13,546,756,800
| -0.103473
| 78
| 63.42381
| 347.10067
| 16.211206
| 379.523082
| 314.678258
| 18.304999
| 335.220723
| 371.830722
| 298.610725
| 384.290009
| 324.366669
| 354.328339
| 331.827779
| 318.988902
| 312.244466
| 338.572215
| 351.411092
| 370.1481
| 361.399293
| 354.328339
| 347.257385
| 337.190263
| 324.366669
| 384.290009
| 0
| 0.041421
| 0
| 105,416,400
|
TSLA
| 2022-04-22T00:00:00
| 335.016663
| 344.950012
| 331.333344
| 338.303345
| 69,696,600
| 333.973669
| 346.952837
| 342.009736
| 311.735733
| 315.675865
| 323.122599
| 299.412633
| 336.315599
| 336.635667
| 336.987614
| 334.778688
| 332.987009
| 325.17293
| 321.606886
| 318.048461
| 297.858079
| 334.076307
| 340.971258
| 342.249675
| 325.675661
| 318.011377
| 319.07554
| 317.548884
| 334.133893
| 334.157871
| 331.303504
| 329.741126
| 361.540462
| 348.270537
| 327.17216
| 320.507939
| 4.450411
| 8.020521
| 21.224842
| 24.7182
| 16.191155
| 344.220001
| 329.764999
| 272.370831
| 317.999992
| 41.476643
| 324.366669
| 384.290009
| 17.772697
| 13.300329
| -23.62566
| -82.227303
| 13,477,060,200
| -0.147164
| 77
| 63.504455
| 346.952837
| 16.311989
| 379.576814
| 314.328859
| 18.608333
| 335.201289
| 372.417955
| 297.984623
| 384.290009
| 324.366669
| 354.328339
| 344.157786
| 324.242238
| 312.224467
| 356.175557
| 376.091105
| 370.1481
| 361.399293
| 354.328339
| 347.257385
| 337.190263
| 324.366669
| 384.290009
| 1
| -0.019866
| 0
| 69,696,600
|
TSLA
| 2022-04-25T00:00:00
| 332.67334
| 336.206665
| 325.100006
| 326.323334
| 68,341,200
| 333.058005
| 346.742503
| 343.244803
| 312.358867
| 315.275421
| 322.633466
| 299.981083
| 335.587147
| 335.915244
| 336.32388
| 334.587293
| 332.962881
| 325.467063
| 321.898109
| 318.338063
| 298.2045
| 333.839884
| 339.611306
| 341.531491
| 326.496744
| 318.458679
| 319.264664
| 317.879837
| 333.665151
| 334.120189
| 332.480802
| 328.077771
| 360.07095
| 349.575533
| 328.848166
| 320.536785
| 3.776592
| 7.171735
| 20.657479
| 23.57125
| 18.044011
| 344.220001
| 336.710007
| 273.109165
| 317.999992
| 32.141391
| 324.366669
| 384.290009
| 13.862163
| 17.160818
| -37.838171
| -86.137837
| 13,408,719,000
| -0.132442
| 76
| 63.582804
| 346.742503
| 16.475014
| 379.692532
| 313.792475
| 17.559285
| 334.960532
| 370.079102
| 299.841962
| 384.290009
| 324.366669
| 354.328339
| 337.100006
| 329.25
| 323.483337
| 342.866669
| 350.716675
| 370.1481
| 361.399293
| 354.328339
| 347.257385
| 337.190263
| 324.366669
| 384.290009
| 1
| -0.072167
| 68,341,200
| 0
|
TSLA
| 2022-04-26T00:00:00
| 292.140015
| 333.333344
| 291.666656
| 331.809998
| 136,133,700
| 329.741006
| 343.152171
| 342.64827
| 312.468334
| 314.438621
| 321.904866
| 300.29895
| 326.89772
| 327.956111
| 329.526362
| 330.728449
| 329.82266
| 324.16012
| 321.115001
| 317.81929
| 298.144156
| 326.400249
| 334.411069
| 337.600353
| 325.703848
| 317.849852
| 318.660833
| 317.801816
| 321.138129
| 323.493948
| 325.525877
| 324.018794
| 357.11656
| 349.973191
| 330.034557
| 320.402302
| -0.027794
| 5.731829
| 20.381495
| 19.850077
| 27.86284
| 327.869995
| 337.978333
| 275.641666
| 317.999992
| 27.629233
| 291.666656
| 364.073334
| 0.653749
| 10.76287
| -96.284856
| -99.346251
| 13,272,585,300
| -0.276158
| 75
| 63.715249
| 343.152171
| 19.979905
| 383.11198
| 303.192362
| 18.974285
| 330.882387
| 368.830957
| 292.933818
| 384.290009
| 291.666656
| 337.978333
| 331.32667
| 326.446676
| 320.220011
| 337.553335
| 342.433329
| 362.430897
| 348.907888
| 337.978333
| 327.048777
| 311.488054
| 291.666656
| 384.290009
| 1
| -0.116523
| 0
| 136,133,700
|
TSLA
| 2022-04-27T00:00:00
| 293.83667
| 306
| 292.453339
| 299.526672
| 76,956,300
| 326.22634
| 339.517838
| 341.148671
| 312.506667
| 313.792177
| 321.227899
| 300.6539
| 320.28551
| 321.752576
| 324.03564
| 327.374651
| 327.054507
| 322.970965
| 320.39715
| 317.344386
| 298.101296
| 319.872188
| 329.714354
| 333.845615
| 324.973194
| 317.307696
| 318.105027
| 317.737515
| 304.419489
| 309.445188
| 314.659666
| 318.672288
| 352.979299
| 349.625713
| 330.790424
| 320.133542
| -2.872776
| 4.010908
| 20.125224
| 18.787582
| 26.371455
| 327.869995
| 337.978333
| 278.478329
| 311.723335
| 31.325469
| 291.666656
| 364.073334
| 2.99698
| 5.837631
| -113.098424
| -97.00302
| 13,349,541,600
| -0.332777
| 76
| 63.790607
| 339.517838
| 22.012406
| 383.54265
| 295.493025
| 18.450952
| 327.354224
| 364.256127
| 290.45232
| 384.290009
| 291.666656
| 337.978333
| 305.713338
| 278.093333
| 264.046651
| 319.76002
| 347.380025
| 362.430897
| 348.907888
| 337.978333
| 327.048777
| 311.488054
| 291.666656
| 384.290009
| 0
| -0.053866
| 0
| 76,956,300
|
TSLA
| 2022-04-28T00:00:00
| 292.503326
| 300
| 273.899994
| 299.993347
| 124,948,500
| 321.397672
| 335.909837
| 339.527336
| 312.2072
| 312.989466
| 320.769699
| 301.02745
| 314.729074
| 316.434531
| 319.184515
| 324.204531
| 324.396724
| 321.776156
| 319.663102
| 316.852484
| 298.045595
| 313.740731
| 325.236782
| 330.103665
| 324.18875
| 316.747463
| 317.536224
| 317.656415
| 289.636164
| 295.944428
| 303.133317
| 312.443813
| 347.914316
| 348.607933
| 331.14496
| 319.742331
| -5.175376
| 2.173651
| 20.754587
| 16.947899
| 30.74987
| 318.986664
| 329.095001
| 287.646664
| 302.599998
| 29.208593
| 273.899994
| 364.073334
| 20.630635
| 8.093788
| -129.034643
| -79.369365
| 13,224,593,100
| -0.26883
| 75
| 63.912148
| 335.909837
| 23.535068
| 382.979974
| 288.8397
| 19.004523
| 324.035091
| 362.044137
| 286.026045
| 384.290009
| 273.899994
| 329.095001
| 297.430003
| 288.860006
| 283.883341
| 302.406667
| 310.976664
| 358.237965
| 342.121023
| 329.095001
| 316.068979
| 297.523457
| 273.899994
| 384.290009
| 1
| -0.100024
| 0
| 124,948,500
|
TSLA
| 2022-04-29T00:00:00
| 290.253326
| 311.466675
| 290
| 300.75
| 88,133,100
| 317.58967
| 332.462503
| 337.618536
| 311.856334
| 312.128844
| 320.308866
| 301.394383
| 309.833924
| 311.674312
| 314.733563
| 321.118058
| 321.770309
| 320.539967
| 318.889161
| 316.325768
| 297.96806
| 308.078123
| 320.888543
| 326.313357
| 323.327813
| 316.149143
| 316.931939
| 317.549209
| 281.3978
| 286.525999
| 293.76104
| 305.716779
| 342.167335
| 346.985424
| 331.136897
| 319.237001
| -7.099916
| 0.318938
| 20.523644
| 19.858438
| 28.295717
| 318.986664
| 329.095001
| 294.786663
| 302.599998
| 31.003072
| 273.899994
| 364.073334
| 18.135441
| 13.921018
| -101.752308
| -81.864559
| 13,136,460,000
| -0.288612
| 74
| 63.996957
| 332.462503
| 24.950996
| 382.364495
| 282.560511
| 19.708808
| 320.81778
| 360.235396
| 281.400164
| 384.290009
| 273.899994
| 329.095001
| 288.801107
| 277.602214
| 262.701101
| 303.70222
| 314.901113
| 358.237965
| 342.121023
| 329.095001
| 316.068979
| 297.523457
| 273.899994
| 384.290009
| 1
| -0.138989
| 0
| 88,133,100
|
TSLA
| 2022-05-02T00:00:00
| 300.980011
| 302.119995
| 282.676666
| 286.92334
| 75,781,500
| 314.211337
| 329.435004
| 336.182537
| 312.0336
| 311.225377
| 319.812832
| 301.825583
| 308.063142
| 309.729894
| 312.617632
| 319.287326
| 320.171055
| 319.772909
| 318.417867
| 316.021892
| 297.998029
| 305.058185
| 317.89021
| 323.495009
| 322.901291
| 315.855753
| 316.549189
| 317.545086
| 283.350578
| 284.129043
| 288.426042
| 299.973185
| 336.27951
| 345.074968
| 330.931922
| 318.674663
| -7.671146
| -1.279079
| 20.647337
| 18.424151
| 28.972421
| 318.986664
| 329.095001
| 294.786663
| 302.599998
| 40.639195
| 273.899994
| 364.073334
| 30.031068
| 22.932381
| -101.195806
| -69.968932
| 13,212,241,500
| -0.250966
| 75
| 64.073284
| 329.435004
| 24.91185
| 379.258703
| 279.611304
| 19.886904
| 318.928469
| 358.702277
| 279.154661
| 384.290009
| 273.899994
| 329.095001
| 297.24
| 283.013326
| 275.773326
| 304.480001
| 318.706675
| 358.237965
| 342.121023
| 329.095001
| 316.068979
| 297.523457
| 273.899994
| 384.290009
| 0
| -0.071609
| 75,781,500
| 0
|
TSLA
| 2022-05-03T00:00:00
| 303.083344
| 308.026672
| 296.196655
| 301.059998
| 63,709,500
| 310.248004
| 325.498337
| 333.748004
| 312.382067
| 310.681777
| 319.280466
| 302.263967
| 307.067182
| 308.52143
| 311.150818
| 317.814237
| 318.856616
| 319.118417
| 318.014327
| 315.765683
| 298.048629
| 303.034913
| 315.380528
| 320.948917
| 322.550301
| 315.641489
| 316.217912
| 317.557601
| 290.289656
| 288.184281
| 286.978036
| 295.8538
| 330.508856
| 342.97727
| 330.590289
| 318.070744
| -7.863483
| -2.59596
| 20.347515
| 19.847772
| 27.663257
| 318.986664
| 329.095001
| 294.83083
| 302.599998
| 39.913287
| 273.899994
| 364.073334
| 32.363612
| 26.843373
| -76.076372
| -67.636388
| 13,275,951,000
| -0.294737
| 76
| 64.137983
| 325.498337
| 22.280541
| 370.059419
| 280.937254
| 19.654286
| 317.419409
| 356.727981
| 278.110837
| 384.290009
| 273.899994
| 329.095001
| 295.258891
| 288.397786
| 275.815562
| 307.841115
| 314.70222
| 358.237965
| 342.121023
| 329.095001
| 316.068979
| 297.523457
| 273.899994
| 384.290009
| 0
| -0.013642
| 63,709,500
| 0
|
TSLA
| 2022-05-04T00:00:00
| 317.540009
| 318.5
| 295.093323
| 301.313324
| 81,643,800
| 309.428671
| 323.187671
| 331.788671
| 313.256001
| 310.250711
| 319.109866
| 302.750833
| 309.161747
| 310.161172
| 312.133771
| 317.789307
| 318.755338
| 319.056518
| 318.001845
| 315.800818
| 298.242573
| 304.360732
| 314.622592
| 319.702148
| 322.752573
| 315.821969
| 316.183448
| 317.709602
| 302.23339
| 297.944234
| 291.21343
| 294.116502
| 325.474113
| 341.021804
| 330.306773
| 317.490075
| -6.771324
| -3.431033
| 19.377576
| 22.034413
| 25.233689
| 309.425003
| 329.095001
| 308.168331
| 302.599998
| 41.128438
| 273.899994
| 364.073334
| 48.395695
| 36.930125
| -46.432089
| -51.604305
| 13,357,594,800
| -0.199167
| 77
| 64.225858
| 323.187671
| 20.423329
| 364.034329
| 282.341013
| 20.060955
| 317.430895
| 357.552804
| 277.308986
| 364.073334
| 273.899994
| 318.986664
| 302.435557
| 296.844442
| 290.60554
| 308.674459
| 314.265574
| 342.792426
| 329.627118
| 318.986664
| 308.34621
| 293.197089
| 273.899994
| 364.073334
| 0
| 0.035989
| 81,643,800
| 0
|
TSLA
| 2022-05-05T00:00:00
| 291.093323
| 315.200012
| 285.899994
| 313.006653
| 92,519,100
| 304.912003
| 320.313004
| 328.84587
| 313.984268
| 309.551911
| 318.630699
| 303.11415
| 305.548062
| 306.69429
| 308.896779
| 315.362399
| 316.627491
| 317.959922
| 317.293726
| 315.311561
| 298.171437
| 301.027032
| 311.565987
| 316.571737
| 321.883448
| 315.317827
| 315.628665
| 317.593607
| 305.399647
| 302.01991
| 293.984966
| 292.189337
| 320.516964
| 338.766479
| 329.800015
| 316.833101
| -7.948185
| -4.334463
| 18.962154
| 19.536618
| 25.666984
| 305.053329
| 329.095001
| 312.938328
| 302.599998
| 37.160978
| 273.899994
| 364.073334
| 19.066976
| 33.275428
| -81.315918
| -80.933024
| 13,265,075,700
| -0.220524
| 76
| 64.314975
| 320.313004
| 20.704435
| 361.721873
| 278.904134
| 21.364288
| 314.922555
| 357.651131
| 272.193978
| 364.073334
| 273.899994
| 318.986664
| 310.377777
| 302.255554
| 286.9711
| 325.662231
| 333.784454
| 342.792426
| 329.627118
| 318.986664
| 308.34621
| 293.197089
| 273.899994
| 364.073334
| 1
| -0.021757
| 0
| 92,519,100
|
TSLA
| 2022-05-06T00:00:00
| 288.549988
| 296
| 281.036682
| 295.666656
| 72,903,000
| 300.265335
| 317.119502
| 326.019869
| 314.416801
| 308.974133
| 318.294832
| 303.4748
| 302.148447
| 303.395326
| 305.766503
| 312.924907
| 314.467683
| 316.806592
| 316.537312
| 314.781629
| 298.075701
| 298.052121
| 308.540938
| 313.472053
| 320.886025
| 314.765145
| 315.033007
| 317.44869
| 301.187306
| 300.589992
| 294.426917
| 290.049184
| 315.62493
| 336.25075
| 329.084317
| 316.100231
| -8.982536
| -5.264078
| 18.822486
| 18.470258
| 26.040033
| 303.616669
| 329.095001
| 316.410831
| 302.461662
| 33.628548
| 273.899994
| 364.073334
| 16.24648
| 27.90305
| -98.91272
| -83.75352
| 13,192,172,700
| -0.236807
| 75
| 64.384362
| 317.119502
| 20.415241
| 357.949984
| 276.289021
| 21.444763
| 312.410882
| 355.300408
| 269.521355
| 364.073334
| 273.899994
| 318.986664
| 297.397776
| 279.59554
| 268.097758
| 308.895559
| 326.697795
| 342.792426
| 329.627118
| 318.986664
| 308.34621
| 293.197089
| 273.899994
| 364.073334
| 1
| -0.071021
| 0
| 72,903,000
|
TSLA
| 2022-05-09T00:00:00
| 262.369995
| 281.876678
| 260.383331
| 278.816681
| 90,810,300
| 293.235001
| 313.146503
| 322.053469
| 314.265067
| 308.044533
| 317.723499
| 303.71435
| 294.192757
| 295.936175
| 299.090117
| 308.329006
| 310.460168
| 314.671823
| 315.111856
| 313.743774
| 297.72042
| 291.162059
| 303.3267
| 308.575909
| 318.844974
| 313.53872
| 313.925585
| 317.039687
| 285.435127
| 289.193752
| 288.160864
| 285.713419
| 310.10437
| 333.025805
| 327.928437
| 315.200216
| -11.778993
| -6.567061
| 19.606771
| 16.630151
| 30.750869
| 289.441666
| 322.33667
| 319.719166
| 302.461662
| 24.791886
| 260.383331
| 364.073334
| 1.915965
| 12.409807
| -141.561753
| -98.084035
| 13,101,362,400
| -0.25185
| 74
| 64.460644
| 313.146503
| 22.930174
| 359.006851
| 267.286154
| 22.513572
| 307.645083
| 352.672226
| 262.61794
| 364.073334
| 260.383331
| 312.228333
| 288.52889
| 281.05778
| 273.565572
| 296.021098
| 303.492208
| 339.602493
| 324.463753
| 312.228333
| 299.992912
| 282.572992
| 260.383331
| 364.073334
| 1
| -0.112786
| 0
| 90,810,300
|
TSLA
| 2022-05-10T00:00:00
| 266.679993
| 275.119995
| 258.083344
| 273.103333
| 84,401,700
| 290.688998
| 310.215002
| 317.448002
| 313.7958
| 307.405155
| 317.136999
| 303.951716
| 288.690204
| 290.616869
| 294.103944
| 304.542732
| 307.092463
| 312.789791
| 313.837333
| 312.811818
| 297.41156
| 286.333876
| 298.901318
| 304.316411
| 316.978893
| 312.450179
| 312.914822
| 316.671186
| 269.537322
| 276.029159
| 279.955875
| 280.404436
| 304.26743
| 329.261964
| 326.458928
| 314.173165
| -13.491898
| -7.952028
| 20.426064
| 15.616722
| 29.699628
| 288.291672
| 321.186676
| 325.610832
| 302.461662
| 29.871841
| 258.083344
| 364.073334
| 8.110812
| 8.757752
| -125.713375
| -91.889188
| 13,185,764,100
| -0.212743
| 75
| 64.533034
| 310.215002
| 24.95193
| 360.118862
| 260.311143
| 22.331667
| 303.743646
| 348.40698
| 259.080311
| 364.073334
| 258.083344
| 311.078339
| 268.210002
| 254.543325
| 246.716654
| 276.036672
| 289.703349
| 339.059696
| 323.585157
| 311.078339
| 298.57152
| 280.765201
| 258.083344
| 364.073334
| 0
| -0.047932
| 0
| 84,401,700
|
TSLA
| 2022-05-11T00:00:00
| 244.666672
| 269.92334
| 242.399994
| 265
| 97,224,600
| 285.771999
| 305.999169
| 312.684536
| 312.926667
| 306.534044
| 316.493932
| 304.100416
| 279.885498
| 282.262288
| 286.49821
| 299.099454
| 302.290479
| 310.118296
| 312.017053
| 311.46241
| 296.886735
| 277.96618
| 292.658619
| 298.717847
| 314.267947
| 310.799167
| 311.479766
| 316.081285
| 252.8084
| 259.491413
| 267.654671
| 273.176677
| 297.653408
| 324.658609
| 324.477338
| 312.949091
| -16.436212
| -9.648865
| 21.765955
| 14.119712
| 32.3149
| 280.449997
| 313.345001
| 336.021675
| 308.318336
| 21.047751
| 242.399994
| 344.950012
| 2.210314
| 4.07903
| -140.216833
| -97.789686
| 13,088,539,500
| -0.237033
| 74
| 64.607283
| 305.999169
| 28.486604
| 362.972377
| 249.025962
| 21.559049
| 298.117267
| 341.235366
| 254.999169
| 364.073334
| 242.399994
| 303.236664
| 266.627777
| 258.135559
| 249.591125
| 275.172211
| 283.664429
| 335.358426
| 317.594118
| 303.236664
| 288.87921
| 268.438089
| 242.399994
| 364.073334
| 1
| -0.092241
| 0
| 97,224,600
|
TSLA
| 2022-05-12T00:00:00
| 242.666672
| 253.220001
| 226.666672
| 233.666672
| 140,313,000
| 280.788333
| 301.093002
| 308.447736
| 311.914067
| 305.687822
| 315.812032
| 304.23545
| 272.441732
| 275.063085
| 279.754896
| 293.969201
| 297.704032
| 307.473134
| 310.192043
| 310.100118
| 296.347232
| 270.128848
| 286.626953
| 293.331858
| 311.512653
| 309.118446
| 310.01784
| 315.470004
| 240.05532
| 245.779199
| 254.739699
| 265.286697
| 290.496677
| 319.325333
| 322.028451
| 311.546488
| -18.715248
| -11.462141
| 23.499948
| 12.84083
| 34.754687
| 272.583336
| 295.370003
| 337.54834
| 308.811668
| 20.947549
| 226.666672
| 336.206665
| 14.606537
| 8.309221
| -141.979817
| -85.393463
| 12,948,226,500
| -0.235926
| 73
| 64.713142
| 301.093002
| 30.554041
| 362.201084
| 239.984921
| 22.483097
| 292.836258
| 337.802451
| 247.870065
| 364.073334
| 226.666672
| 295.370003
| 252.330002
| 234.736664
| 224.806656
| 262.26001
| 279.853348
| 331.645362
| 311.583989
| 295.370003
| 279.156017
| 256.071697
| 226.666672
| 364.073334
| 1
| -0.129665
| 140,313,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.