Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
TSLA
2021-12-20T00:00:00
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