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
2022-05-13T00:00:00
256.529999
262.450012
250.523331
257.82666
92,150,700
277.416
297.502835
304.612135
311.449401
304.941955
315.377532
304.389183
269.259386
271.693433
276.181835
290.565637
294.536799
305.475364
308.779884
309.039323
295.951041
265.718241
282.382857
289.338186
309.340728
307.824819
308.843939
314.995322
237.255015
239.773714
245.731532
258.412748
283.464538
313.676946
319.32746
310.046864
-19.181631
-13.006039
24.416386
15.131738
32.400093
272.583336
295.370003
338.258339
308.811668
27.664898
226.666672
333.333344
27.996868
14.937907
-92.831255
-72.003132
13,040,377,200
-0.20345
74
64.788008
297.502835
31.391817
360.28647
234.719201
23.102859
289.378519
335.584238
243.1728
364.073334
226.666672
295.370003
240.851115
228.482229
214.297785
255.035558
267.404444
331.645362
311.583989
295.370003
279.156017
256.071697
226.666672
364.073334
0
-0.061014
0
92,150,700
TSLA
2022-05-16T00:00:00
241.456665
256.58667
239.696671
255.720001
86,098,500
271.463666
292.837502
300.597202
310.689934
304.476488
314.663666
304.451133
263.698842
266.195839
270.839501
286.101185
290.453712
302.964827
307.00822
307.701053
295.408808
259.18018
277.045127
284.480073
306.595915
306.154154
307.380159
314.369128
236.672262
237.341763
239.018774
251.671382
276.379405
307.595687
316.256064
308.411409
-20.530869
-14.511005
25.619795
14.244452
34.258951
272.583336
295.370003
340.276672
308.811668
32.522582
226.666672
318.5
16.105257
19.569554
-100.476636
-83.894743
12,954,278,700
-0.25232
73
64.852408
292.837502
32.477522
357.792545
227.882458
21.333096
284.814533
327.480725
242.148341
364.073334
226.666672
295.370003
256.501114
250.552216
244.574432
262.478897
268.427795
331.645362
311.583989
295.370003
279.156017
256.071697
226.666672
364.073334
1
-0.102012
0
86,098,500
TSLA
2022-05-17T00:00:00
253.869995
254.82666
242.949997
249.119995
80,236,200
266.542331
288.395168
297.739602
310.403467
304.099866
313.839466
304.5377
261.733072
263.954776
268.228808
283.171077
287.639579
301.039539
305.609846
306.635091
294.995487
255.981331
273.333936
280.885672
304.367682
304.822404
306.176324
313.865833
241.436037
239.600233
236.901642
246.240443
269.800408
301.515396
313.019494
306.704216
-20.363757
-15.681556
26.737247
13.566308
32.627963
270.933342
295.370003
340.276672
308.811668
37.166587
226.666672
318.5
29.622495
24.574873
-77.861007
-70.377505
13,034,514,900
-0.22884
74
64.916598
288.395168
31.352703
351.100573
225.689763
21.298097
281.867434
324.463628
239.271241
364.073334
226.666672
295.370003
245.913335
235.24
229.023336
252.13
262.803335
331.645362
311.583989
295.370003
279.156017
256.071697
226.666672
364.073334
0
-0.036556
80,236,200
0
TSLA
2022-05-18T00:00:00
236.603333
253.5
233.603333
248.17334
87,811,800
258.448663
283.938667
294.044402
309.639534
303.091377
312.648832
304.537816
256.707124
258.981786
263.36335
278.937646
283.713714
298.512629
303.793885
305.248324
294.41447
250.537877
268.40138
276.182882
301.473559
303.04618
304.646896
313.189869
241.622467
240.045696
234.889618
240.833679
263.331205
295.248429
309.487205
304.869644
-21.37816
-16.820876
28.076959
12.588013
33.600788
261.333336
295.370003
336.36834
308.811668
33.716551
226.666672
318.5
10.820321
18.849358
-83.607599
-89.179679
12,946,703,100
-0.224102
73
64.980382
283.938667
32.091887
348.12244
219.754894
20.881429
277.556567
319.319426
235.793709
364.073334
226.666672
295.370003
250.548884
246.271108
238.672221
258.147771
262.425547
331.645362
311.583989
295.370003
279.156017
256.071697
226.666672
364.073334
1
-0.080408
0
87,811,800
TSLA
2022-05-19T00:00:00
236.473328
244.666672
231.369995
235.666672
90,296,700
252.986664
278.949333
289.871735
308.642534
302.105466
311.367099
304.535316
252.660365
254.889339
259.226424
275.077253
280.079838
296.079715
302.022291
303.886443
293.837942
246.542361
263.880872
271.754338
298.604296
301.293073
303.13847
312.512611
239.086132
239.029374
233.365329
235.673454
257.058425
288.936904
305.749834
302.926098
-21.939666
-17.844634
29.391802
11.977735
32.786086
254.271675
295.370003
336.36834
308.811668
34.13819
226.666672
318.5
10.678755
17.040524
-76.363128
-89.321245
12,856,406,400
-0.194192
72
65.045873
278.949333
31.275904
341.501141
216.397526
20.297858
273.643878
314.239594
233.048162
344.950012
226.666672
285.808342
241.235555
228.97111
221.338888
248.867778
261.132222
317.035144
299.765776
285.808342
271.850908
251.979307
226.666672
344.950012
1
-0.117499
90,296,700
0
TSLA
2022-05-20T00:00:00
221.300003
240.526672
211
237.996674
144,973,200
246.261665
273.2635
285.590401
307.479868
301.030978
309.951866
304.450766
246.388293
248.782187
253.39159
270.188412
275.558313
293.147178
299.898021
302.251068
293.116171
240.78115
258.390459
266.479589
295.179099
299.166613
301.354963
311.684399
231.13017
232.838098
229.596353
229.837947
250.674198
282.409933
301.71063
300.832145
-23.339975
-18.943702
31.192195
10.73333
36.547263
243.059998
287.536667
336.240005
308.811668
27.099934
211
318.5
9.581398
10.360158
-85.266677
-90.418602
12,711,433,200
-0.19271
71
65.141618
273.2635
30.880744
335.024989
211.502012
21.018097
268.658747
310.694941
226.622553
336.206665
211
273.603333
237.503332
230.339991
224.206655
243.636668
250.800008
306.657892
288.377719
273.603333
258.828946
237.794226
211
336.206665
1
-0.148624
0
144,973,200
TSLA
2022-05-23T00:00:00
224.96666
226.653336
212.686661
218.339996
88,903,500
242.521332
267.878166
281.198534
306.676868
300.069911
308.580899
304.410433
242.103966
244.452091
249.018524
266.077344
271.666647
290.473432
297.926143
300.720683
292.438066
236.909331
253.79076
261.816225
291.943287
297.164921
299.672088
310.893512
223.737528
226.688404
225.858722
224.522122
244.388229
275.871949
297.486851
298.628473
-23.878604
-19.930683
32.863989
10.193835
34.710268
240.46167
287.536667
336.240005
308.811668
27.749179
211
318.5
12.992241
11.084131
-77.664249
-87.007759
12,800,336,700
-0.168165
72
65.201652
267.878166
29.327377
326.532921
209.223411
21.170715
264.497596
306.839026
222.156165
333.333344
211
272.166672
224.275558
208.024445
194.748886
237.551117
253.802231
304.462674
286.602006
272.166672
257.731337
237.179336
211
333.333344
0
-0.074494
88,903,500
0
TSLA
2022-05-24T00:00:00
209.386673
217.973328
206.856674
217.843338
89,092,500
236.792
263.740499
275.865334
305.755468
298.758089
307.106966
304.267766
235.560507
238.076561
242.921316
260.923646
266.87588
287.293559
295.596157
298.912089
291.611684
230.884848
248.220142
256.292235
288.127985
294.77852
297.707846
309.948002
214.828975
218.017827
219.623443
218.793456
237.846302
269.121305
292.951913
296.278763
-25.271333
-20.998813
34.571736
9.525275
34.545115
234.653343
285.465004
336.240005
308.811668
19.389403
206.856674
315.200012
2.335168
8.302936
-84.783431
-97.664832
12,711,244,200
-0.126741
71
65.255906
263.740499
31.482675
326.70585
200.775149
20.79238
259.248936
300.833697
217.664176
318.5
206.856674
262.678337
221.435552
216.217768
207.468877
230.184443
235.402227
292.152175
275.85225
262.678337
249.504425
230.748346
206.856674
318.5
1
-0.110739
0
89,092,500
TSLA
2022-05-25T00:00:00
219.600006
223.106674
207.669998
207.949997
92,139,300
234.285333
260.028666
271.620001
304.801535
297.653467
305.780366
304.18245
232.368407
234.717187
239.333422
257.166952
263.239274
284.63891
293.596258
297.341553
290.89515
227.759031
244.016285
251.964133
284.74934
292.695412
295.975034
309.105537
210.702435
213.131537
215.074273
214.197639
231.587812
262.436535
288.276066
293.857295
-25.259772
-21.851005
35.670903
10.872724
32.58347
234.653343
285.465004
330.084167
308.811668
27.717749
206.856674
296
14.295329
9.874246
-69.797517
-85.704671
12,803,383,500
-0.065885
72
65.315945
260.028666
32.117439
324.263543
195.793789
19.634999
255.472848
294.742846
216.20285
318.5
206.856674
262.678337
211.405558
204.837789
200.288905
215.954442
222.522212
292.152175
275.85225
262.678337
249.504425
230.748346
206.856674
318.5
0
-0.041176
92,139,300
0
TSLA
2022-05-26T00:00:00
235.910004
239.556671
217.886673
220.473328
106,003,200
233.609666
257.199
267.606
303.918202
296.701155
304.140199
304.1823
233.076726
234.934063
238.806742
255.234502
261.137023
282.727972
292.078199
296.125086
290.348034
228.054425
241.71927
249.21721
282.047711
291.070584
294.591463
308.426209
215.74666
215.379418
215.117442
211.982971
226.1736
256.200954
283.660867
291.450968
-23.661771
-22.213158
35.294729
16.014661
30.007431
231.721672
285.465004
329.927505
308.811668
34.890351
206.856674
281.876678
38.727443
18.452647
-43.568456
-61.272557
12,909,386,700
-0.057264
73
65.392256
257.199
31.594498
320.387995
194.010004
20.114047
253.60972
293.837815
213.381625
318.5
206.856674
262.678337
216.792226
210.477778
201.35555
225.914454
232.228902
292.152175
275.85225
262.678337
249.504425
230.748346
206.856674
318.5
0
0.018507
106,003,200
0
TSLA
2022-05-27T00:00:00
253.210007
253.266663
240.176666
241.083328
89,295,000
233.277667
255.346834
264.333734
303.171735
295.935067
302.840333
304.2446
237.103382
238.256962
241.022629
255.050457
260.527252
281.570405
291.055351
295.275283
289.978502
231.618124
241.339366
248.109826
280.059154
289.926081
293.582944
307.919022
230.304686
226.677336
222.023624
213.164107
222.167726
250.744783
279.296897
289.146761
-20.760069
-21.92254
33.969434
20.035031
28.091739
230.841667
275.903343
335.037506
308.811668
47.229506
206.856674
275.119995
67.903717
40.30883
-11.019709
-32.096283
12,998,681,700
0.037326
74
65.463003
255.346834
30.625709
316.598251
194.095416
19.341905
253.571652
292.255461
214.887842
318.5
206.856674
262.678337
231.117783
222.678894
209.447784
244.348892
252.787781
292.152175
275.85225
262.678337
249.504425
230.748346
206.856674
318.5
0
0.069443
89,295,000
0
TSLA
2022-05-31T00:00:00
252.753326
259.600006
244.743332
257.946655
101,914,500
234.407333
252.9355
261.136934
302.190869
295.284889
301.740799
304.313083
240.233371
240.892664
242.827352
254.841627
259.929258
280.440324
290.047403
294.433264
289.608102
235.159152
241.092365
247.219026
278.081962
288.789719
292.591122
307.406671
246.473238
240.106947
231.727758
216.633672
219.451169
246.050802
275.18159
286.946998
-18.286504
-21.195333
32.325672
21.290794
26.530456
233.22834
271.53167
336.9925
308.811668
45.687269
206.856674
269.92334
72.77482
59.801993
-1.546229
-27.22518
12,896,767,200
0.005341
73
65.543486
252.9355
28.680449
310.296399
195.574601
19.186192
253.493716
291.8661
215.121332
318.5
206.856674
262.678337
248.884445
244.502228
235.794449
257.592224
261.974442
292.152175
275.85225
262.678337
249.504425
230.748346
206.856674
318.5
1
0.012646
0
101,914,500
TSLA
2022-06-01T00:00:00
246.789993
257.32666
243.639999
251.720001
77,247,900
233.699333
250.120832
259.322933
300.985602
294.7532
300.659699
304.403416
241.544696
241.964906
243.436989
254.10966
258.918545
279.120703
288.909051
293.489833
289.182051
237.410545
240.507079
246.115415
275.909379
287.513537
291.502988
306.834302
255.783184
250.219027
240.398052
221.086827
217.745533
241.957891
271.242075
284.832266
-16.61584
-20.279434
30.857895
20.178177
25.565296
233.22834
270.095009
340.465004
308.811668
50.730116
206.856674
262.450012
71.831123
70.836553
-2.428245
-28.168877
12,819,519,300
-0.022352
72
65.602502
250.120832
26.150686
302.422204
197.81946
18.197857
252.855266
289.250981
216.459551
318.5
206.856674
262.678337
252.365555
245.131104
237.508881
259.987778
267.222229
292.152175
275.85225
262.678337
249.504425
230.748346
206.856674
318.5
1
-0.035978
0
77,247,900
TSLA
2022-06-02T00:00:00
258.333344
264.209991
242.066666
244.156662
93,473,100
235.872334
247.160499
257.9028
299.525735
294.305378
299.819833
304.585566
244.902425
244.940986
245.728736
254.493631
258.87353
278.305512
288.104427
292.793665
288.875099
241.889456
241.289223
246.039293
274.236741
286.55512
290.664842
306.375893
260.91469
257.685232
248.883552
226.746514
217.186376
238.631833
267.614778
282.847593
-14.196724
-19.062892
29.029738
21.088407
23.431811
235.533333
262.678337
332.924164
308.811668
55.055287
206.856674
264.209991
89.753604
78.119849
13.070804
-10.246396
12,912,992,400
-0.038594
73
65.678409
247.160499
20.951244
289.062987
205.258011
17.882857
253.376988
289.142702
217.611274
315.200012
206.856674
261.028343
249.252218
241.177775
235.565557
254.864436
262.938878
289.630984
273.812857
261.028343
248.243829
230.042149
206.856674
315.200012
0
0.022628
93,473,100
0
TSLA
2022-06-03T00:00:00
234.516663
247.796661
233.416672
243.226669
112,393,800
235.676668
244.331666
255.583333
297.555335
293.332578
298.637933
304.609833
242.825273
243.045654
244.003801
252.677543
256.999924
276.588302
286.694222
291.639665
288.334219
241.64297
240.085048
244.240359
271.687366
284.981733
289.37171
305.67869
255.427184
256.088198
252.115945
230.978445
216.859642
235.547362
264.031761
280.893063
-14.039525
-18.058219
27.826773
19.151643
24.468125
235.533333
262.678337
332.924164
308.811668
43.325517
206.856674
264.209991
48.227356
69.937361
-11.919962
-51.772644
12,800,598,600
-0.056694
72
65.758328
244.331666
18.367399
281.066464
207.596868
18.249524
251.580767
288.079814
215.081719
296
206.856674
251.428337
254.87
245.530009
232.726674
267.673335
277.013326
274.962175
261.94725
251.428337
240.909425
225.933346
206.856674
296
1
-0.027377
0
112,393,800
TSLA
2022-06-06T00:00:00
238.279999
244.866669
234.350006
244.353333
84,204,600
237.374667
241.818166
253.5044
295.561468
292.405689
297.472733
304.678783
241.916218
242.179171
243.123216
251.368676
255.55993
275.086016
285.420164
290.583038
287.836167
242.116303
239.508699
242.909333
269.362843
283.532981
288.176503
305.018692
247.274295
250.1198
251.785666
234.261276
216.72221
232.729306
260.549266
278.989981
-13.45616
-17.137807
26.709735
18.384193
23.487631
235.533333
262.678337
324.040833
308.811668
48.965907
206.856674
264.209991
54.789027
64.256662
-6.36435
-45.210973
12,884,803,200
-0.067549
73
65.819488
241.818166
15.156855
272.131876
211.504457
17.794285
250.314027
285.902597
214.725456
281.876678
206.856674
244.366676
238.576665
229.356669
224.196676
243.736659
252.956655
264.171957
253.219037
244.366676
235.514316
222.910955
206.856674
281.876678
0
0.030006
0
84,204,600
TSLA
2022-06-07T00:00:00
238.886673
239.996674
230.093338
234
72,808,500
238.766669
240.644
251.020667
293.601602
291.695956
296.1742
304.73945
241.310309
241.580535
242.471441
250.233948
254.277372
273.666434
284.195598
289.559347
287.349107
242.391213
239.229509
241.784893
267.140302
282.124586
287.016383
304.364044
239.94731
243.386983
248.84827
236.876347
216.675446
230.108779
257.16867
277.141552
-12.797365
-16.269719
25.923659
17.666271
24.248913
235.939995
262.678337
324.040833
308.811668
44.716369
206.856674
264.209991
55.846811
52.954398
-9.406348
-44.153189
12,957,611,700
0.00011
74
65.872521
240.644
14.37014
269.384279
211.903721
17.546667
249.225707
284.319041
214.132374
275.119995
206.856674
240.988335
239.165558
233.464447
228.648895
243.98111
249.68222
259.009851
249.043407
240.988335
232.933263
221.465025
206.856674
275.119995
0
0.078918
72,808,500
0
TSLA
2022-06-08T00:00:00
241.866669
249.963333
239.176666
240.08667
76,210,500
242.014668
239.403334
248.572
291.160002
291.112045
295.154333
304.771616
241.421581
241.63256
242.378399
249.473286
253.322702
272.419384
283.081679
288.614938
286.896546
242.95485
239.345953
241.080739
265.111481
280.813289
285.940987
303.738444
236.865669
239.621234
245.794723
239.236669
216.782283
227.692337
253.917671
275.364222
-11.897656
-15.395306
24.435749
20.914874
23.159545
241.048332
262.678337
324.040833
308.811668
52.063999
206.856674
264.209991
61.042667
57.226168
9.033106
-38.957333
13,033,822,200
-0.020373
75
65.928952
239.403334
13.010834
265.425002
213.381666
16.890238
248.524847
282.305323
214.74437
269.92334
206.856674
238.390007
236.325562
232.654449
226.422226
242.557785
246.228897
255.039607
245.831874
238.390007
230.94814
220.352941
206.856674
269.92334
0
0.120343
76,210,500
0
TSLA
2022-06-09T00:00:00
239.706665
255.546661
239.32666
249.339996
96,491,400
244.025334
239.155334
245.458666
288.623668
290.656889
294.0527
304.789333
241.078598
241.282397
241.967363
248.585412
252.275315
271.136533
281.940231
287.646457
286.426995
242.535213
239.374842
240.39879
263.093703
279.460516
284.843013
303.091032
236.963928
237.569874
242.830792
241.051249
217.020823
225.419446
250.755586
273.64671
-11.229478
-14.56214
22.720128
21.808511
21.627355
247.151665
262.678337
324.040833
308.811668
51.248071
206.856674
264.209991
57.276532
58.055337
13.700739
-42.723468
12,937,330,800
-0.026038
74
65.999473
239.155334
12.952369
265.060072
213.250595
17.099047
247.68502
281.883114
213.486926
264.209991
206.856674
235.533333
243.668889
237.374446
232.882222
248.161112
254.455556
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
1
0.05516
0
96,491,400
TSLA
2022-06-10T00:00:00
232.229996
239.5
227.91333
235.156662
97,536,600
243.657333
238.6335
243.104133
285.975002
290.357556
292.939966
304.76515
239.308877
239.636506
240.469306
247.098556
250.733367
269.610786
280.632067
286.549101
285.887721
240.390606
238.715286
239.3812
260.882186
277.922966
283.618801
302.369048
235.84379
235.788263
239.123167
241.918758
217.255311
223.189586
247.596975
271.957762
-11.174435
-13.884599
21.809672
20.734411
25.32862
246.061661
261.028343
319.260002
308.811668
54.485509
206.856674
264.209991
44.240373
54.186524
-15.55853
-55.759627
12,839,794,200
-0.055488
73
66.067634
238.6335
13.013552
264.660604
212.606396
15.83238
246.213113
277.877873
214.548353
264.209991
206.856674
235.533333
244.859996
234.17333
228.639994
250.393331
261.079997
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
1
-0.000848
0
97,536,600
TSLA
2022-06-13T00:00:00
215.736664
226.633331
214.683334
223.166672
102,767,400
239.909999
236.593833
240.1916
283.105735
289.675067
291.7785
304.675233
234.594435
235.29108
236.664284
244.247475
248.041313
267.498075
278.924293
285.146875
285.189701
235.31412
236.534635
237.27601
258.127742
275.959258
282.090023
301.483193
228.749689
229.901904
232.38229
240.448121
217.070145
220.771105
244.28486
270.228368
-12.319673
-13.571614
21.69987
19.217831
28.990922
239.446663
251.428337
317.074165
308.811668
46.572938
206.856674
264.209991
15.482957
38.999954
-51.942179
-84.517043
12,737,026,800
-0.100801
72
66.132267
236.593833
13.255533
263.104898
210.082768
16.088093
243.310594
275.48678
211.134407
264.209991
206.856674
235.533333
233.214442
226.928884
221.627772
238.515554
244.801112
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
1
-0.04873
0
102,767,400
TSLA
2022-06-14T00:00:00
220.889999
226.330002
211.736664
218.286667
97,988,700
236.723666
235.5655
238.5324
280.292935
289.020845
290.6665
304.59315
231.853548
232.672702
234.237471
242.124068
245.952751
265.670308
277.397075
283.874462
284.549903
231.855939
235.039032
235.791272
255.687909
274.149125
280.68629
300.649509
221.147947
223.711479
226.132604
237.511298
216.803196
218.331245
240.9293
268.481077
-12.665452
-13.390382
21.749999
18.036246
28.449925
237.973328
244.366676
316.355835
308.811668
54.6296
207.669998
264.209991
23.381682
27.701671
-49.876664
-76.618318
12,835,015,500
-0.050696
73
66.195964
235.5655
13.650309
262.866117
208.264883
15.836904
241.175299
272.849108
209.501491
264.209991
206.856674
235.533333
219.017776
211.402222
207.06778
223.352219
230.967773
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
0
0.010575
97,988,700
0
TSLA
2022-06-15T00:00:00
233
235.66333
218.149994
220.916672
119,131,800
235.344667
234.522
237.1852
277.316601
288.258934
289.850166
304.539966
232.082838
232.73221
234.047091
241.294607
244.956385
264.389119
276.228731
282.867046
284.036968
231.178908
234.794698
235.365703
253.833284
272.674892
279.544379
299.937139
219.763528
221.681469
223.442043
234.567726
216.819215
216.176635
237.70483
266.759922
-11.825986
-13.077503
21.066586
20.631564
26.355652
233.641663
240.988335
305.889168
308.811668
55.311834
211.736664
264.209991
40.52218
26.462273
-19.205331
-59.47782
12,954,147,300
-0.041554
74
66.279391
234.522
12.957495
260.436991
208.60701
15.985237
240.396699
272.367173
208.426225
264.209991
206.856674
235.533333
219.652222
212.974442
205.058884
227.56778
234.24556
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
0
0.061227
119,131,800
0
TSLA
2022-06-16T00:00:00
213.100006
225.166672
208.693329
222.736664
107,390,700
230.821333
233.346834
235.922534
274.303535
287.258623
288.881166
304.379266
228.286272
229.162719
230.824463
238.731462
242.505894
262.377781
274.567449
281.485521
283.331128
227.134425
232.754508
233.512995
251.314986
270.697025
278.024574
299.027289
217.576791
218.660717
220.003984
230.492402
216.522659
213.9621
234.426281
264.980446
-12.62098
-12.986198
20.955729
18.586568
27.599604
232.119995
238.390007
304.739174
318.151672
41.208217
208.693329
264.209991
7.937576
23.947146
-64.102408
-92.062424
12,846,756,600
-0.035261
73
66.345557
233.346834
13.797381
260.941595
205.752072
16.173571
237.797014
270.144156
205.449872
264.209991
206.856674
235.533333
228.937775
222.212219
211.424438
239.725555
246.451111
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
1
0.004229
0
107,390,700
TSLA
2022-06-17T00:00:00
216.759995
220.970001
213.196671
213.433334
92,641,800
229.045667
232.361167
234.886266
271.667001
286.238134
287.987433
304.239583
225.981016
226.907678
228.660698
236.734055
240.525441
260.588849
273.0462
280.203827
282.668729
224.577818
231.174809
232.038954
249.058377
268.841798
276.596432
298.155455
216.25684
216.266094
216.705825
226.338551
216.078894
211.816354
231.190504
263.162423
-12.808044
-12.950567
20.852789
17.965646
26.677584
232.119995
235.533333
296.897499
313.345001
34.300072
208.693329
264.209991
14.53017
20.996642
-60.12182
-85.46983
12,939,398,400
-0.028384
74
66.40401
232.361167
14.258708
260.878582
203.843752
15.495952
235.793488
266.785393
204.801584
264.209991
206.856674
235.533333
215.653336
206.139999
199.179993
222.613342
232.126678
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
0
0.055474
92,641,800
0
TSLA
2022-06-21T00:00:00
237.036667
243.57666
224.333328
224.603333
122,793,000
228.921333
233.148
234.106533
269.359334
285.668445
287.2331
304.204116
228.192146
228.749312
229.949309
236.761566
240.257073
259.665234
272.098581
279.349032
282.214678
226.030727
231.620095
232.204369
247.700324
267.547023
275.587506
297.48677
220.666865
219.703997
217.705055
224.087355
216.129867
210.122652
228.234926
261.395077
-11.191132
-12.59868
19.574096
25.209595
23.76433
232.119995
235.533333
283.976669
305.47834
44.217708
208.693329
264.209991
51.05375
24.507165
9.707025
-48.94625
13,062,191,400
0.01459
75
66.491855
233.148
14.048849
261.245698
205.050303
16.350237
235.911886
268.612361
203.211412
264.209991
206.856674
235.533333
216.975555
212.98111
209.202225
220.75444
224.748886
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
0
0.099012
122,793,000
0
TSLA
2022-06-22T00:00:00
236.08667
246.833328
233.82666
234.503326
101,107,500
228.641333
233.704001
233.891733
267.244468
285.090534
286.8303
304.161933
229.771051
230.083377
230.893518
236.700211
239.936273
258.740584
271.150899
278.492352
281.755693
227.333515
231.899968
232.356687
246.395514
266.242239
274.574705
296.808984
227.908717
226.087216
222.005402
223.356274
216.618753
208.847132
225.547854
259.677426
-9.872569
-12.053458
18.583165
25.20036
22.481964
232.119995
235.533333
283.976669
305.47834
45.91133
208.693329
264.209991
49.342557
38.308826
27.757097
-50.657443
12,961,083,900
-0.054528
74
66.563717
233.704001
13.927541
261.559083
205.848919
16.301666
235.928532
268.531865
203.3252
264.209991
206.856674
235.533333
234.982218
226.387777
215.738887
245.631109
254.22555
250.674609
242.301024
235.533333
228.765641
219.130284
206.856674
264.209991
1
0.035741
101,107,500
0
TSLA
2022-06-23T00:00:00
235.070007
239.316666
228.636673
237.906662
104,202,600
227.961667
234.988168
233.139734
265.439668
284.64889
286.359833
304.082416
230.830842
230.990037
231.536055
236.552011
239.561945
257.812326
270.201402
277.632503
281.291159
228.502365
232.030064
232.447324
245.13377
264.92591
273.549749
296.121502
235.106386
232.006158
227.308383
223.629845
217.452764
207.954154
223.116465
258.005081
-8.8081
-11.404387
17.312873
24.052633
23.671278
227.763329
235.533333
283.976669
305.47834
40.336204
208.693329
255.546661
56.29627
52.230859
-3.65084
-43.70373
12,856,881,300
-0.01823
73
66.637271
234.988168
12.697085
260.382338
209.593997
15.482857
235.846768
266.812482
204.881055
264.209991
207.669998
235.939995
238.915553
230.997777
225.908885
244.004445
251.922221
250.866553
242.611714
235.939995
229.268276
219.769557
207.669998
264.209991
1
-0.018534
0
104,202,600
TSLA
2022-06-24T00:00:00
245.706665
246.066666
236.08667
237.470001
95,770,800
228.561667
236.293501
233.503867
263.774135
284.260979
285.6945
304.0545
233.806007
233.665788
233.716149
237.384252
240.034616
257.337594
269.556803
277.000308
280.937084
231.728728
233.050874
233.414011
244.359927
263.901114
272.744736
295.540649
242.154534
238.89334
233.458884
225.538992
218.844415
207.601513
221.051212
256.423855
-7.02523
-10.528555
16.565502
25.847215
22.533306
227.763329
235.533333
283.151672
305.47834
55.22003
208.693329
255.546661
78.9983
61.545709
54.158147
-21.0017
12,952,652,100
0.001576
74
66.709082
236.293501
12.369564
261.032629
211.554372
14.48857
236.785806
265.762946
207.808666
264.209991
208.693329
236.45166
234.341115
229.365565
223.661123
240.045558
245.021108
251.108059
243.002626
236.45166
229.900694
220.573895
208.693329
264.209991
0
0.035153
95,770,800
0
TSLA
2022-06-27T00:00:00
244.919998
252.070007
242.566666
249.366669
89,178,300
229.830667
236.744
233.841734
261.856734
283.708934
285.039533
304.021
236.028805
235.712008
235.439818
238.06932
240.410414
256.85063
268.908466
276.365055
280.578705
234.70297
233.872445
234.292175
243.620549
262.865825
271.93732
294.952246
246.624113
244.628103
239.272973
228.335029
220.625225
207.691947
219.325156
254.925922
-5.611088
-9.545062
16.238759
27.445613
21.568309
230.381668
235.533333
278.351669
305.47834
53.185977
208.693329
255.546661
77.319301
70.87129
90.136794
-22.680699
12,863,473,800
-0.05803
73
66.775604
236.744
12.518043
261.780086
211.707914
14.41619
237.560491
266.392871
208.728111
264.209991
208.693329
236.45166
242.62
239.173335
232.640004
249.15333
252.599996
251.108059
243.002626
236.45166
229.900694
220.573895
208.693329
264.209991
1
-0.01912
0
89,178,300
TSLA
2022-06-28T00:00:00
232.66333
249.970001
232.343338
244.483337
90,391,200
231.523334
235.716666
234.296267
259.943334
283.085334
284.3473
303.9572
235.35571
235.157703
235.012666
237.577866
239.814485
255.902108
267.954647
275.499674
280.101935
235.218
233.48381
234.201528
242.47571
261.52252
270.900167
294.242219
245.279493
244.882556
242.177347
230.557992
222.358863
207.94497
217.786674
253.459533
-5.416938
-8.719437
15.200058
25.282866
24.439109
230.381668
235.533333
274.820839
305.47834
47.314205
208.693329
255.546661
51.159651
69.159084
18.608715
-48.840349
12,773,082,600
-0.148733
72
66.838345
235.716666
11.924634
259.565934
211.867399
14.967856
237.094095
267.029807
207.158382
264.209991
208.693329
236.45166
246.51889
240.967773
237.015549
250.471115
256.022232
251.108059
243.002626
236.45166
229.900694
220.573895
208.693329
264.209991
1
-0.065427
0
90,391,200
TSLA
2022-06-29T00:00:00
228.490005
231.17334
222.273331
230.5
82,897,200
232.283334
234.5035
234.437201
257.817867
282.596979
283.661733
303.861316
233.982569
233.945394
234.00918
236.751697
238.943371
254.827124
266.916104
274.56879
279.588384
234.666486
232.795556
233.754893
241.242246
260.085801
269.794082
293.491302
239.401666
240.645226
241.501771
232.009018
223.812679
208.296258
216.366478
252.008887
-5.536009
-8.082751
14.638489
24.078411
27.89205
230.381668
235.533333
265.298332
297.645004
44.285918
208.693329
255.546661
42.252441
56.910464
-72.613521
-57.747559
12,690,185,400
-0.137201
71
66.894396
234.5035
11.319016
257.141532
211.865469
14.918809
236.274658
266.112276
206.437039
264.209991
208.693329
236.45166
238.325556
226.681112
220.698893
244.307775
255.95222
251.108059
243.002626
236.45166
229.900694
220.573895
208.693329
264.209991
1
-0.104693
0
82,897,200
TSLA
2022-06-30T00:00:00
224.473328
229.456665
218.863327
224.509995
94,600,500
231.430667
233.387667
235.040667
255.453
282.183868
282.828733
303.742866
232.080721
232.2232
232.542126
235.635482
237.830291
253.636779
265.799189
273.5768
279.039975
233.246485
231.840302
232.988441
239.934617
258.556231
268.622035
292.701372
231.027134
234.054409
237.731169
232.532643
224.808462
208.63771
215.011138
250.560988
-5.886629
-7.643527
14.324742
22.881528
28.105695
232.633339
235.533333
263.999168
297.645004
43.594413
208.693329
252.070007
36.378993
43.263695
-84.382736
-63.621007
12,595,584,900
-0.11152
70
66.956723
233.387667
11.14268
255.673027
211.102307
14.516905
235.150721
264.18453
206.116912
264.209991
208.693329
236.45166
227.312225
223.451111
218.412216
232.35112
236.212234
251.108059
243.002626
236.45166
229.900694
220.573895
208.693329
264.209991
1
-0.137742
0
94,600,500
TSLA
2022-07-01T00:00:00
227.263336
230.229996
222.119995
227
74,460,300
232.847
231.834167
235.3472
253.4836
281.65009
282.0769
303.619466
231.117244
231.321407
231.730004
234.874378
237.017448
252.602526
264.785087
272.659702
278.524785
232.488788
231.257032
232.390185
238.82914
257.110954
267.52173
291.940381
225.081617
228.314659
233.53773
232.437472
225.448134
209.002978
213.760679
249.131161
-5.871683
-7.289158
13.973509
22.356111
26.999205
235.466667
235.939995
260.059174
295.573341
47.825836
208.693329
252.070007
42.81104
40.480825
-52.484409
-57.18896
12,670,045,200
-0.125094
71
67.006615
231.834167
9.531058
250.896284
212.77205
14.253809
234.399542
262.90716
205.891923
255.546661
208.693329
232.119995
224.26444
219.072215
213.671102
229.665553
234.857778
244.489275
237.648688
232.119995
226.591302
218.719942
208.693329
255.546661
0
-0.06531
74,460,300
0
TSLA
2022-07-05T00:00:00
233.066666
233.146667
216.166672
223
84,581,100
234.477667
231.761667
235.233467
251.419734
281.02329
281.334233
303.52315
231.507128
231.638727
231.935644
234.71004
236.713542
251.836414
263.950392
271.875681
278.072465
232.528727
231.374413
232.214759
238.028476
255.832443
266.55123
291.238364
224.618234
226.077551
230.885131
232.410674
225.927639
209.498352
212.658594
247.743427
-5.330115
-6.89735
14.031204
20.53341
27.65647
234.11834
236.45166
260.059174
295.573341
58.369557
208.693329
252.070007
56.189957
45.126663
-39.935645
-43.810043
12,754,626,300
-0.032095
72
67.065301
231.761667
9.515081
250.791829
212.731505
14.213333
234.272601
262.699268
205.845935
255.546661
208.693329
232.119995
226.537776
222.845556
218.427775
230.955556
234.647776
244.489275
237.648688
232.119995
226.591302
218.719942
208.693329
255.546661
0
-0.003055
84,581,100
0
TSLA
2022-07-06T00:00:00
231.733337
234.563339
227.186661
230.779999
71,853,600
233.947334
231.434334
234.3744
249.354067
280.23929
280.5449
303.416
231.55237
231.655929
231.90452
234.439431
236.330449
251.048058
263.102575
271.080783
277.611379
232.029758
231.371715
231.945518
237.25646
254.535339
265.569034
290.524037
227.11489
226.73423
229.341653
232.531723
226.228379
210.090309
211.672805
246.387424
-4.95143
-6.508166
13.962014
20.484591
26.6403
234.11834
236.45166
258.593338
295.573341
55.437439
208.693329
252.070007
53.11612
50.705706
-3.419866
-46.88388
12,682,772,700
-0.012041
71
67.114724
231.434334
9.390835
250.216003
212.652664
13.697857
234.030767
261.426481
206.635052
255.546661
208.693329
232.119995
227.460002
221.773336
210.480006
238.753332
244.439997
244.489275
237.648688
232.119995
226.591302
218.719942
208.693329
255.546661
1
-0.049811
71,853,600
0
TSLA
2022-07-07T00:00:00
244.543335
245.363327
232.210007
233.919998
81,930,600
234.793001
231.717167
234.046
247.591467
279.475912
279.975167
303.421766
234.150563
233.999093
233.848953
235.357968
236.96221
250.792971
262.614174
270.555289
277.282344
233.956304
232.620191
232.727744
237.067804
253.595971
264.856132
289.938239
233.966669
231.842032
231.088914
233.619395
226.818593
210.981994
210.945654
245.110936
-3.576433
-5.921819
13.013662
24.487439
24.825274
234.11834
236.45166
253.372505
295.573341
55.748102
208.693329
252.070007
82.648113
63.98473
78.963645
-17.351887
12,764,703,300
-0.0039
72
67.175424
231.717167
9.70696
251.131087
212.303247
13.420476
235.031964
261.872915
208.191012
255.546661
208.693329
232.119995
231.161112
227.758886
223.784434
235.135564
238.537791
244.489275
237.648688
232.119995
226.591302
218.719942
208.693329
255.546661
0
0.010462
81,930,600
0
TSLA
2022-07-08T00:00:00
250.763336
254.979996
241.160004
242.333328
101,854,200
236.362334
232.162
234.204934
246.763933
278.725379
279.616134
303.443283
237.473118
237.047138
236.451166
236.758456
238.023835
250.791809
262.30231
270.16337
277.018473
236.860001
234.434112
234.013693
237.192191
252.840377
264.27768
289.414275
242.934756
239.748942
235.947592
235.710294
227.898403
212.250517
210.531397
243.934603
-1.962217
-5.129899
12.718434
27.610151
23.106293
235.573334
236.45166
252.380005
295.573341
71.712982
213.196671
254.979996
89.908272
75.224168
137.742204
-10.091728
12,866,557,500
0.036947
73
67.253472
232.162
10.37726
252.916521
211.40748
12.671427
236.53019
261.873044
211.187335
255.546661
208.693329
232.119995
240.705556
236.047785
227.552236
249.201106
253.858877
244.489275
237.648688
232.119995
226.591302
218.719942
208.693329
255.546661
0
0.061943
101,854,200
0
TSLA
2022-07-11T00:00:00
234.343338
253.063339
233.626663
252.103333
99,241,200
235.226001
231.893834
233.245334
245.574067
277.432268
279.040367
303.361766
236.847162
236.555538
236.126885
236.5389
237.74072
250.146771
261.566547
269.454062
276.593845
236.492911
234.641858
234.02434
236.705109
251.672429
263.381189
288.726713
245.815967
243.448017
239.101087
237.130929
228.930026
213.570129
210.223219
242.781175
-1.985013
-4.500922
11.86722
24.989368
24.592005
235.573334
236.45166
251.661674
295.573341
58.83674
216.166672
254.979996
46.830996
73.129127
68.252545
-53.169004
12,767,316,300
0.036919
72
67.322655
231.893834
10.240428
252.374691
211.412977
13.497619
236.321918
263.317155
209.326681
254.979996
208.693329
231.836662
248.967779
242.955561
235.147786
256.775553
262.787771
244.056342
237.298489
231.836662
226.374836
218.598676
208.693329
254.979996
1
0.005649
0
99,241,200
TSLA
2022-07-12T00:00:00
233.070007
239.773331
228.369995
236.846664
87,930,900
234.041002
231.935835
233.187468
244.3854
276.099379
278.2963
303.27105
236.091731
235.921805
235.656596
236.223546
237.381434
249.477094
260.816638
268.733586
276.160772
236.100912
234.753875
234.010853
236.214754
250.505001
262.470885
288.027293
243.24487
242.707544
239.980465
237.782827
229.896208
214.891906
210.01035
241.640176
-2.081828
-4.017103
11.342585
23.575472
25.808791
235.573334
232.119995
249.105835
295.573341
47.535828
216.166672
254.979996
43.550343
60.096537
15.651248
-56.449657
12,679,385,400
0.042052
71
67.383438
231.935835
10.243602
252.423038
211.448631
12.396666
236.012212
260.805545
211.218879
254.979996
208.693329
231.836662
240.344447
227.625554
220.907771
247.06223
259.781123
244.056342
237.298489
231.836662
226.374836
218.598676
208.693329
254.979996
1
-0.04251
0
87,930,900
TSLA
2022-07-13T00:00:00
237.039993
242.059998
225.03334
225.5
97,954,500
234.478668
233.001001
233.137867
243.321134
274.753601
277.588734
303.1656
236.281383
236.125112
235.869426
236.297768
237.355169
248.989364
260.190937
268.10599
275.771511
236.646183
235.239985
234.307201
235.926699
249.477122
261.653928
287.368277
238.910892
240.36868
239.863448
238.097653
230.876697
216.267607
209.938456
240.528941
-1.817262
-3.577135
11.093058
21.609452
25.290744
235.573334
232.119995
249.105835
295.573341
50.570807
216.166672
254.979996
53.778753
48.053364
19.047304
-46.221247
12,777,339,900
0.10794
72
67.452719
233.001001
9.554949
252.110899
213.891103
12.683808
236.110096
261.477713
210.742479
254.979996
208.693329
231.836662
233.737778
227.702225
222.334442
239.10556
245.141113
244.056342
237.298489
231.836662
226.374836
218.598676
208.693329
254.979996
0
0.016526
97,954,500
0
TSLA
2022-07-14T00:00:00
238.313339
238.653336
229.333328
234.896667
78,557,400
235.461002
233.872168
233.114934
242.0678
273.439379
277.0507
303.038233
236.687775
236.522971
236.245413
236.481002
237.428875
248.570697
259.615211
267.516036
275.398793
237.343396
235.745922
234.705314
235.730315
248.518168
260.876198
286.722981
236.303089
238.299501
239.783609
238.271419
231.864749
217.674587
210.006588
239.45255
-1.487694
-3.159247
10.861354
20.596936
24.105741
235.573334
232.119995
249.105835
295.573341
51.93601
216.166672
254.979996
57.059446
51.462847
20.381609
-42.940554
12,855,897,300
0.134551
73
67.508657
233.872168
9.179525
252.231218
215.513118
12.586667
236.319929
261.493262
211.146595
254.979996
208.693329
231.836662
234.71111
227.362223
217.684453
244.38888
251.737768
244.056342
237.298489
231.836662
226.374836
218.598676
208.693329
254.979996
0
0.06692
78,557,400
0
TSLA
2022-07-15T00:00:00
240.066666
243.623337
236.889999
240
69,683,100
237.020335
234.225501
233.042934
240.807467
271.787646
276.594767
302.942633
237.363553
237.167279
236.833298
236.806971
237.631782
248.237205
259.100775
266.972484
275.047229
238.18079
236.335874
235.240063
235.651839
247.639939
260.14384
286.096398
236.792235
237.441298
239.913129
238.646808
232.879821
219.107025
210.217629
238.416298
-1.072666
-2.741931
10.208826
22.468651
23.257876
235.573334
232.119995
249.309166
295.573341
46.233974
216.166672
254.979996
61.576777
57.471658
62.10202
-38.423223
12,925,580,400
0.090715
74
67.558754
234.225501
9.279644
252.784789
215.666213
12.282144
236.676761
261.241048
212.112473
254.979996
208.693329
231.836662
235.433334
232.213333
226.113327
241.53334
244.753342
244.056342
237.298489
231.836662
226.374836
218.598676
208.693329
254.979996
0
0.109671
69,683,100
0
TSLA
2022-07-18T00:00:00
240.546661
250.516663
239.603333
244.936661
82,537,500
238.348668
235.597834
233.076534
239.2676
270.107957
276.2618
302.843183
238.000174
237.781712
237.404585
237.146943
237.856003
247.935615
258.612509
266.449201
274.70394
238.82194
236.93789
235.817273
235.641611
246.817808
259.430017
285.475543
238.687603
238.172349
239.868784
239.355915
233.893423
220.536458
210.556326
237.422547
-0.696986
-2.332942
9.924374
24.82256
21.912598
240.006668
232.119995
251.863335
295.573341
47.06776
216.166672
254.979996
62.813455
60.483226
87.929143
-37.186545
13,008,117,900
0.081804
75
67.61822
235.597834
7.921087
251.440007
219.755661
12.382857
237.045323
261.811037
212.279608
254.979996
213.196671
234.088333
240.193334
236.763331
233.459997
243.496668
246.926671
245.119131
239.018766
234.088333
229.157901
222.138302
213.196671
254.979996
0
0.145676
0
82,537,500
TSLA
2022-07-19T00:00:00
245.529999
247.139999
236.976669
245
80,890,200
239.595001
237.036334
233.608534
238.356333
268.519512
276.1703
302.778366
239.506139
239.190492
238.654648
237.909039
238.446311
247.841277
258.268233
266.034959
274.413652
240.127636
237.88381
236.775231
235.887195
246.171019
258.821466
284.905263
241.864293
240.776068
240.752147
240.570559
235.052991
222.01619
211.06376
236.490532
0.002824
-1.865789
9.424397
23.461548
22.128184
240.006668
231.836662
254.915001
295.573341
59.559191
216.166672
254.979996
75.652699
66.680977
75.563906
-24.347301
13,089,008,100
0.117471
76
67.678138
237.036334
6.861512
250.759359
223.31331
11.849762
237.853387
261.552911
214.153863
254.979996
216.166672
235.573334
243.555552
236.594442
232.642222
247.507772
254.468882
245.820051
240.153306
235.573334
230.993362
224.472723
216.166672
254.979996
0
0.175731
80,890,200
0
TSLA
2022-07-20T00:00:00
247.5
250.66333
243.483337
246.78334
88,864,200
241.171667
237.559501
234.879067
237.535334
267.030179
275.976067
302.723833
241.104911
240.701311
240.015472
238.780945
239.142748
247.827894
257.984858
265.66793
274.145854
241.564909
238.88035
237.843806
236.24577
245.617874
258.253737
284.355229
245.394552
244.073933
242.856376
242.08886
236.413343
223.554267
211.742132
235.621608
0.708227
-1.350986
9.258092
24.487077
21.242079
240.006668
231.836662
253.545002
295.573341
64.601358
216.166672
254.979996
80.728278
73.064811
107.390646
-19.271722
13,177,872,300
0.103378
77
67.744644
237.559501
7.249468
252.058437
223.060565
11.620476
238.772112
262.013064
215.531161
254.979996
216.166672
235.573334
243.215556
239.291112
233.052226
249.454442
253.378886
245.820051
240.153306
235.573334
230.993362
224.472723
216.166672
254.979996
0
0.20055
88,864,200
0
TSLA
2022-07-21T00:00:00
271.706665
273.266663
254.866669
255.106674
142,032,300
243.888
239.340501
236.911734
237.722067
265.832534
275.993567
302.779816
247.225262
246.338648
244.89104
241.774192
241.647665
248.764316
258.345958
265.787509
274.121584
247.116727
242.132461
240.676698
237.585823
245.74094
258.169195
284.0466
255.50801
252.831317
249.77054
245.512551
238.565904
225.567274
212.826914
234.904096
3.183838
-0.444021
10.622763
32.961916
18.395236
249.150002
240.979996
245.4375
295.573341
77.690932
216.166672
273.266663
97.267955
84.549644
254.979039
-2.732045
13,319,904,600
0.203238
78
67.865141
239.340501
10.510549
260.361599
218.319402
12.704285
241.908736
267.317306
216.500167
273.266663
216.166672
244.716667
247.215556
243.767782
240.035563
250.947774
254.395549
259.791065
251.454466
244.716667
237.978868
228.38607
216.166672
273.266663
0
0.220767
142,032,300
0
TSLA
2022-07-22T00:00:00
272.243347
280.786682
270.713318
276.220001
103,472,700
246.036002
241.199168
238.481468
237.833334
264.371557
275.814567
302.84005
252.228879
251.048594
249.099087
244.544115
244.001179
249.685063
258.711679
265.915348
274.102895
252.272244
245.266065
243.394514
238.939598
245.909645
258.094933
283.742755
267.067065
263.202449
258.536937
250.174664
241.311765
227.967353
214.277062
234.323968
5.129948
0.670773
12.277825
35.188644
17.412732
252.910011
244.740005
241.170002
295.573341
77.085517
216.166672
280.786682
86.779119
88.258451
251.817403
-13.220881
13,423,377,300
0.151407
79
67.953066
241.199168
12.761432
266.722031
215.676304
12.844525
244.797747
270.486797
219.108697
280.786682
216.166672
248.476677
266.613332
259.960002
248.213338
278.359996
285.013326
265.53636
256.101838
248.476677
240.851516
229.995354
216.166672
280.786682
0
0.236949
0
103,472,700
TSLA
2022-07-25T00:00:00
268.433319
274.146667
267.399994
272.216675
64,073,400
249.445
242.3355
240.6948
238.308667
263.100623
275.617667
302.877633
255.469767
254.209453
252.073584
246.715861
245.880574
250.420288
258.967512
265.965208
274.046481
256.344484
247.859794
245.698503
240.139598
246.016534
257.94877
283.4004
275.013087
271.238741
266.210222
255.131539
244.368129
230.598797
216.014193
233.851997
6.292284
1.795075
13.482875
33.88333
18.588552
252.910011
244.740005
237.314999
295.573341
71.820486
225.03334
280.786682
77.842829
87.296634
185.380191
-22.157171
13,359,303,900
0.07868
78
68.006459
242.3355
14.123115
270.58173
214.089271
12.113573
247.048754
271.2759
222.821607
280.786682
216.166672
248.476677
274.581116
268.375549
264.507751
278.448914
284.65448
265.53636
256.101838
248.476677
240.851516
229.995354
216.166672
280.786682
1
0.1496
0
64,073,400
TSLA
2022-07-26T00:00:00
258.859985
267.309998
256.263336
266.513336
66,820,800
252.023997
243.0325
242.3788
238.632533
261.904267
275.2733
302.849249
256.147811
255.055004
253.117646
247.819872
246.878991
250.751257
258.964682
265.824511
273.895372
258.056299
249.433554
247.095825
240.945532
245.904938
257.616934
282.962413
274.671896
272.872976
269.707853
259.268908
247.293918
233.228325
217.881064
233.439143
6.367554
2.709571
13.571972
31.6058
23.49005
255.060005
246.991676
235.255001
295.573341
65.19189
225.03334
280.786682
60.67196
75.097969
114.897254
-39.32804
13,292,483,100
0.085193
77
68.059453
243.0325
14.593524
272.219548
213.845452
12.455952
248.173633
273.085537
223.261728
280.786682
216.166672
248.476677
269.993327
265.839986
263.246653
272.58666
276.74
265.53636
256.101838
248.476677
240.851516
229.995354
216.166672
280.786682
1
0.074168
0
66,820,800
TSLA
2022-07-27T00:00:00
274.820007
275.926666
261.790009
263.809998
88,110,000
255.801999
245.140334
243.890134
238.998333
260.869601
275.223867
302.914199
259.88225
258.648641
256.456471
250.27443
249.0283
251.695129
259.381927
266.00264
273.904572
262.201028
252.460936
249.591302
242.364648
246.244826
257.607958
282.683515
273.748364
274.184261
273.234006
263.791022
250.454887
236.098262
220.005326
233.140536
7.627126
3.693082
14.173065
33.345966
21.325258
258.838341
248.476677
233.826664
295.573341
66.378154
225.03334
280.786682
89.298086
75.937625
150.745743
-10.701914
13,380,593,100
0.177953
78
68.135127
245.140334
15.994266
277.128866
213.151801
12.70143
250.711383
276.114243
225.308523
280.786682
216.166672
248.476677
260.811106
254.312215
249.764445
265.358877
271.857768
265.53636
256.101838
248.476677
240.851516
229.995354
216.166672
280.786682
0
0.109303
88,110,000
0
TSLA
2022-07-28T00:00:00
280.899994
283.299988
272.799988
280.066681
84,723,000
260.060664
247.760833
245.682667
239.7872
260.057201
275.238567
302.998799
264.085799
262.694342
260.217013
253.058572
251.479968
252.840418
259.948192
266.297637
273.974178
266.7643
255.866618
252.438215
244.007851
246.771942
257.720357
282.464468
275.749623
276.344857
277.496805
268.617656
253.88476
239.245321
222.399011
232.970075
9.012064
4.756879
15.136468
35.46805
20.098069
260.138329
249.73333
233.826664
285.465004
66.327145
225.03334
283.299988
95.881016
81.950354
165.386327
-4.118984
13,465,316,100
0.185267
79
68.209979
247.760833
17.357986
282.476806
213.04486
12.464288
253.586489
278.515064
228.657913
283.299988
216.166672
249.73333
270.845561
265.764455
256.708903
279.901113
284.982218
267.456525
257.655061
249.73333
241.811598
230.533201
216.166672
283.299988
0
0.138798
84,723,000
0
TSLA
2022-07-29T00:00:00
297.149994
298.320007
279.100006
280.700012
95,313,000
265.768997
251.394666
248.165866
240.6528
259.681734
275.528134
303.141683
270.698638
268.959006
265.89901
257.066883
254.993047
254.578049
260.927187
266.908574
274.204784
273.507815
260.570347
256.39724
246.257372
247.748068
258.154246
282.406271
284.790933
283.288109
284.436921
274.707491
257.903005
242.854124
225.173433
232.981791
11.290725
6.063648
16.741997
39.816372
18.050429
267.648338
257.24334
233.826664
285.465004
84.089572
225.03334
298.320007
98.403511
94.527538
189.528915
-1.596489
13,560,629,100
0.229958
80
68.300553
251.394666
19.678442
290.75155
212.037782
12.448811
257.735394
282.633016
232.837772
298.320007
216.166672
257.24334
278.99999
274.699992
268.49999
285.199992
289.49999
278.93182
266.937433
257.24334
247.549246
233.747486
216.166672
298.320007
0
0.163321
95,313,000
0
TSLA
2022-08-01T00:00:00
297.276672
311.876678
295
301.276672
117,042,900
271.441998
254.895333
250.228666
241.866267
259.258978
275.752901
303.276266
276.014245
274.107672
270.726343
260.722319
258.245634
256.252504
261.883753
267.509923
274.434355
279.236483
264.940062
260.174994
248.477916
248.737408
258.584911
282.347913
295.242295
291.595024
291.177364
281.466902
262.287302
246.798179
228.255194
233.155497
12.957436
7.442405
18.7585
43.376365
16.464226
277.680008
264.021675
231.648331
285.465004
85.288707
225.03334
311.876678
83.18811
92.490879
190.495742
-16.81189
13,677,672,000
0.165486
81
68.411741
254.895333
21.318789
297.532911
212.257755
12.839764
261.50123
287.180758
235.821702
311.876678
216.166672
264.021675
291.523336
284.726664
272.303335
303.946665
310.743337
289.289117
275.315456
264.021675
252.727894
236.648613
216.166672
311.876678
0
0.183472
0
117,042,900
TSLA
2022-08-02T00:00:00
300.58667
307.833344
292.666656
294.003326
95,577,600
276.947665
258.271333
252.455333
243.148534
258.722934
275.895534
303.415333
280.92873
278.922036
275.320239
264.346351
261.502637
257.991099
262.90225
268.164908
274.694577
284.535514
269.291618
264.048687
250.780677
249.824979
259.076668
282.321151
303.437804
299.794556
297.569718
288.514409
267.029024
251.011821
231.602771
233.483837
14.379647
8.829854
20.409395
39.97648
16.379609
283.371674
264.021675
231.648331
285.465004
85.1812
229.333328
311.876678
86.322328
89.30465
153.958502
-13.677672
13,773,249,600
0.120247
82
68.503769
258.271333
22.962881
304.197096
212.34557
12.706909
265.223653
290.637471
239.809834
311.876678
225.03334
268.455009
301.38445
290.892222
284.507772
307.768901
318.261129
291.381651
278.702523
268.455009
258.207496
243.617815
225.03334
311.876678
0
0.199784
95,577,600
0
TSLA
2022-08-03T00:00:00
307.396667
309.549988
301.149994
305
80,091,000
282.937332
262.0545
255.444667
244.870467
258.443778
276.175167
303.547266
286.222317
284.099241
280.255074
268.260016
265.032947
259.928572
264.073156
268.941775
275.019971
290.071696
273.970221
268.274943
253.300212
251.105867
259.700453
282.360766
309.438781
306.590309
304.016852
295.591185
272.201588
255.537376
235.216187
233.97426
15.873291
10.238541
22.011585
38.986997
15.60133
284.070007
264.021675
232.9575
285.465004
86.037189
236.889999
311.876678
94.025591
87.845343
143.715522
-5.974409
13,853,340,600
0.132045
83
68.58309
262.0545
24.539303
311.133107
212.975893
12.681431
269.24013
294.602993
243.877268
311.876678
225.03334
268.455009
300.362223
292.891103
285.195536
308.05779
315.52891
291.381651
278.702523
268.455009
258.207496
243.617815
225.03334
311.876678
0
0.212731
80,091,000
0
TSLA
2022-08-04T00:00:00
308.633331
313.606659
305
311
72,256,200
286.629999
265.259
258.6504
246.5438
258.095378
276.610334
303.640249
290.70452
288.559985
284.62096
271.930317
268.386822
261.838563
265.245792
269.727746
275.354432
294.743696
278.406301
272.366379
255.800716
252.426644
260.343189
282.411374
312.8372
311.43678
309.987144
302.202733
277.652162
260.30279
239.028158
234.610181
16.961284
11.58309
23.665496
39.36855
14.870673
284.934998
264.886665
232.9575
285.465004
85.961517
236.976669
313.606659
93.509946
91.285955
131.324406
-6.490054
13,925,596,800
0.086588
84
68.654977
265.259
26.25677
317.772539
212.74546
12.81524
272.991864
298.622344
247.361384
313.606659
225.03334
269.32
306.032216
302.514445
297.632222
310.914439
314.43221
292.703356
279.771651
269.32
258.868348
243.988031
225.03334
313.606659
0
0.222738
0
72,256,200
TSLA
2022-08-05T00:00:00
288.170013
304.606659
285.543335
302.670013
113,172,900
288.222665
267.129333
261.198267
248.119467
257.368089
276.937467
303.640649
290.197619
288.489081
285.166968
273.406653
269.908606
262.871169
265.849061
270.092939
275.48195
295.023699
280.588302
274.637118
257.433117
253.218082
260.572094
282.257441
308.11661
308.71416
310.377091
306.334916
282.555509
264.841311
242.769277
235.288776
15.988008
12.464073
23.400191
34.676519
23.141181
284.934998
264.886665
232.9575
285.465004
70.648938
236.976669
313.606659
66.805887
84.780475
74.905742
-33.194113
13,812,423,900
0.018755
83
68.757892
267.129333
26.501011
320.131356
214.127311
13.685002
274.437402
301.807406
247.067398
313.606659
225.03334
269.32
309.079997
304.553335
300.473338
313.159993
317.686656
292.703356
279.771651
269.32
258.868348
243.988031
225.03334
313.606659
1
0.13018
0
113,172,900
TSLA
2022-08-08T00:00:00
290.42334
305.200012
289.08667
295
98,994,000
290.421667
269.933334
263.724667
249.535934
256.897289
277.168734
303.649766
290.242763
288.840764
285.975641
274.953625
271.486663
263.951646
266.495753
270.495522
275.630621
295.423821
282.806779
276.885201
259.092092
254.087957
260.839141
282.125925
299.985946
302.522768
307.183041
308.479582
286.917326
269.113023
246.437654
236.003716
15.223023
13.015863
23.186269
31.979065
21.139977
287.698334
264.886665
234.083336
285.465004
69.937231
243.483337
313.606659
66.939217
75.751683
70.608109
-33.060783
13,911,417,900
0.02393
84
68.848757
269.933334
25.807189
321.547712
218.318955
14.175478
275.959872
304.310829
247.608916
313.606659
225.03334
269.32
292.773336
280.940013
273.710012
300.003337
311.83666
292.703356
279.771651
269.32
258.868348
243.988031
225.03334
313.606659
0
0.150391
0
98,994,000
TSLA
2022-08-09T00:00:00
283.333344
292.396667
279.353333
290.293335
86,244,600
292.869003
272.4465
265.735334
250.484401
256.191601
277.201301
303.576433
288.860879
287.839415
285.569133
275.715417
272.397946
264.711713
266.938847
270.749736
275.707265
294.135035
284.08297
278.393561
260.417481
254.783643
260.961212
281.923772
290.004961
293.971198
300.93731
308.530667
290.494485
272.951912
249.929167
236.713261
13.88461
13.189613
22.204321
29.849909
24.700865
293.203323
264.886665
235.703331
285.465004
65.221455
254.866669
313.606659
48.462171
60.735758
34.830658
-51.537829
13,825,173,300
0.013897
83
68.925328
272.4465
24.439554
321.325609
223.567392
14.594288
276.662108
305.850684
247.473531
313.606659
225.03334
269.32
294.903341
284.606669
278.789998
300.720011
311.016683
292.703356
279.771651
269.32
258.868348
243.988031
225.03334
313.606659
1
0.066921
0
86,244,600
TSLA
2022-08-10T00:00:00
294.356659
297.51001
283.369995
297.066681
94,918,800
294.822668
275.312334
268.240267
251.307334
255.649467
277.239534
303.532083
289.960035
289.024369
286.92106
277.410076
274.087078
265.87426
267.660369
271.2172
275.892831
294.405518
286.169652
280.595201
262.137961
255.787986
261.300922
281.832033
285.927241
289.186565
296.480192
307.916223
293.676897
276.553169
253.337277
237.450899
13.55712
13.263114
21.609493
30.299511
22.915064
296.353333
269.32
235.285
285.465004
60.834897
256.263336
313.606659
66.430268
60.610552
44.149193
-33.569732
13,920,092,100
0.020791
84
69.013867
275.312334
23.40796
322.128253
228.496414
13.766432
278.347303
305.880166
250.81444
313.606659
229.333328
271.469994
285.027781
277.658895
271.984446
290.70223
298.071116
293.718153
281.414247
271.469994
261.525741
247.367821
229.333328
313.606659
0
0.095219
0
94,918,800
TSLA
2022-08-11T00:00:00
286.630005
298.236664
285.833344
296.513336
70,155,000
295.39567
277.728167
269.923734
251.984867
255.035556
277.087868
303.257133
289.294029
288.58903
286.876283
278.248251
275.051918
266.68821
268.15957
271.522404
275.999668
292.915943
287.247525
282.009796
263.523164
256.603264
261.486872
281.663853
284.727336
285.918432
292.133291
306.359684
296.249578
279.776137
256.563404
238.179805
12.52967
13.116425
21.102944
28.740791
21.453658
296.479996
269.32
235.285
285.465004
56.439097
256.263336
313.606659
52.955893
55.949444
32.133732
-47.044107
13,849,937,100
-0.053748
83
69.077019
277.728167
21.828468
321.385102
234.071232
13.932857
279.136132
307.001846
251.270418
313.606659
236.889999
275.248329
291.745555
285.981099
277.60554
300.121114
305.885569
295.501527
284.300895
275.248329
266.195763
253.307365
236.889999
313.606659
1
0.018937
0
70,155,000
TSLA
2022-08-12T00:00:00
300.029999
300.160004
285.033325
289.416656
79,657,200
295.68367
280.726334
271.894401
253.049667
255.140756
277.017634
303.0599
291.441223
290.669206
288.899931
280.22841
276.973309
267.995732
268.998265
272.086911
276.238776
293.758548
289.371509
284.325663
265.407287
257.787328
261.941172
281.631742
289.026642
288.215311
290.902086
305.243183
298.681315
282.876699
259.7509
238.949731
12.650846
13.023309
20.759437
27.502196
19.795569
296.479996
269.32
235.285
275.903343
63.023835
256.263336
313.606659
76.323904
65.236688
37.030048
-23.676096
13,929,594,300
-0.007898
84
69.153095
280.726334
20.45838
321.643094
239.809574
14.531429
281.126024
310.188881
252.063166
313.606659
236.976669
275.291664
290.233337
282.230011
277.830017
294.633331
302.636658
295.521981
284.334003
275.291664
266.249325
253.375487
236.976669
313.606659
0
0.053622
79,657,200
0
TSLA
2022-08-15T00:00:00
309.320007
313.133331
301.230011
301.786682
89,359,200
296.888004
284.165001
274.893467
254.069401
255.3472
276.797568
302.876733
295.01698
294.060261
292.041481
282.873101
279.461517
269.616291
270.059364
272.8242
276.567943
296.237882
292.094716
287.204555
267.613967
259.213098
262.580823
281.694032
297.64068
294.902742
293.401884
305.088378
301.286743
286.026102
262.997019
239.789035
13.342698
13.087187
21.224512
32.310977
18.46431
296.479996
269.32
236.012497
271.53167
70.84781
261.790009
313.606659
91.72727
73.669022
59.939187
-8.27273
14,018,953,500
0.047533
85
69.241808
284.165001
19.08301
322.331022
245.99898
14.598097
283.811165
313.007358
254.614972
313.606659
236.976669
275.291664
295.074443
289.988881
279.947764
305.11556
310.201121
295.521981
284.334003
275.291664
266.249325
253.375487
236.976669
313.606659
0
0.083009
89,359,200
0
TSLA
2022-08-16T00:00:00
306.563324
314.666656
302.883331
311.666656
88,136,400
297.485669
287.216667
277.8332
255.510334
255.534667
276.532834
302.614483
297.326249
296.333545
294.275611
285.026757
281.546271
271.065195
271.019994
273.492301
276.866404
297.997031
294.22789
289.640698
269.672552
260.560891
263.170244
281.730714
305.516406
302.352507
298.031077
305.35747
303.957628
289.172797
266.261342
240.673998
13.512788
13.172307
21.741653
31.130974
17.335302
297.009995
269.849998
236.012497
270.095009
64.720976
272.799988
314.666656
80.644907
82.898694
50.83014
-19.355093
13,930,817,100
-0.001225
84
69.32824
287.216667
17.38395
321.984567
252.448768
14.220714
285.978037
314.419465
257.536609
314.666656
243.483337
279.074997
307.89445
302.655568
295.99113
314.558889
319.79777
297.867393
287.474629
279.074997
270.675365
258.716568
243.483337
314.666656
1
0.00772
0
88,136,400
TSLA
2022-08-17T00:00:00
303.996674
309.656677
300.033325
303.396667
68,766,000
297.14567
290.041501
280.511467
256.824667
255.717912
276.193068
302.277799
298.660334
297.726841
295.771159
286.751295
283.273225
272.356625
271.887801
274.096348
277.136357
299.18085
295.825986
291.653273
271.573977
261.836207
263.714082
281.744467
309.792098
306.969215
302.19646
305.635702
306.524883
292.2784
269.505665
241.587127
13.28731
13.195308
21.92991
29.542243
17.962008
297.009995
269.849998
233.846664
262.678337
61.071885
279.100006
314.666656
70.000034
80.790737
35.095226
-29.999966
13,862,051,100
-0.013849
83
69.394902
290.041501
15.019976
320.081452
260.001549
14.158096
287.694098
316.010291
259.377905
314.666656
254.866669
284.766663
308.037771
301.408885
296.254445
313.19221
319.821096
300.553859
291.823061
284.766663
277.710264
267.663866
254.866669
314.666656
1
-0.05669
68,766,000
0
TSLA
2022-08-18T00:00:00
302.869995
306.5
301.853333
306
47,500,500
296.569336
291.599667
283.093734
258.104334
255.743111
275.852968
301.777833
299.502266
298.66196
296.863288
288.216631
284.780669
273.553228
272.703122
274.666123
277.392413
300.221637
297.047747
293.37316
273.379676
263.077051
264.242338
281.75036
309.498776
308.621985
305.033099
305.836845
308.891576
295.298082
272.719034
242.519316
12.869354
13.130117
22.104721
28.778537
17.497667
297.009995
271.999992
233.846664
262.678337
53.206999
279.353333
314.666656
66.594305
72.413082
29.4909
-33.405695
13,814,550,600
-0.099495
82
69.440707
291.599667
14.629171
320.858009
262.341326
13.117144
289.139421
315.373709
262.905134
314.666656
256.263336
285.464996
304.562225
299.467773
294.938873
309.091125
314.185577
300.883473
292.356588
285.464996
278.573405
268.761647
256.263336
314.666656
1
-0.111478
0
47,500,500
TSLA
2022-08-19T00:00:00
296.666656
300.359985
292.5
299
61,395,300
297.419
292.820833
285.357733
259.200334
255.657556
275.180168
301.307833
298.935144
298.299178
296.833037
288.984816
285.694976
274.459637
273.333742
275.101777
277.584197
300.239332
297.530318
294.417231
274.891924
264.153986
264.65449
281.699502
305.139687
306.299198
305.34897
305.384364
310.795206
298.102874
275.839032
243.445983
11.900382
12.88417
21.307414
27.095106
21.750239
297.009995
275.778328
233.846664
262.678337
49.679804
279.353333
314.666656
49.027738
61.874026
9.309785
-50.972262
13,753,155,300
-0.056451
81
69.498311
292.820833
13.931076
320.682984
264.958681
12.652381
289.856301
315.161063
264.551539
314.666656
256.263336
285.464996
303.741109
300.982218
299.094442
305.628886
308.387777
300.883473
292.356588
285.464996
278.573405
268.761647
256.263336
314.666656
1
-0.157764
0
61,395,300
TSLA
2022-08-22T00:00:00
289.91333
292.399994
286.296661
291.91333
55,843,200
297.367999
293.894833
287.3324
260.204467
255.2892
274.414068
300.734299
297.130781
296.774478
295.768467
289.069226
286.019464
275.065664
273.770047
275.395075
277.706875
298.874664
297.253413
294.767661
276.096356
265.055454
264.946236
281.586124
298.059463
300.56587
302.942363
304.015896
312.041155
300.546457
278.783321
244.343779
10.466873
12.400711
19.999476
25.489383
24.006352
299.018326
275.821663
233.846664
262.678337
44.593037
279.353333
314.666656
29.90372
48.508588
-12.210631
-70.09628
13,697,312,100
-0.023611
80
69.549124
293.894833
12.728037
319.350908
268.438759
12.30976
289.861732
314.481252
265.242212
314.666656
256.263336
285.464996
296.508881
292.657776
288.648895
300.517761
304.368866
300.883473
292.356588
285.464996
278.573405
268.761647
256.263336
314.666656
1
-0.19655
0
55,843,200
TSLA
2022-08-23T00:00:00
296.453339
298.82666
287.92334
291.453339
63,984,900
298.679999
295.774501
289.369333
261.488934
255.360667
273.731968
300.166716
296.995293
296.716089
295.873831
289.740509
286.82207
275.904396
274.366975
275.812071
277.893407
298.708362
297.49708
295.469272
277.51788
266.138721
265.382657
281.543528
293.557934
295.937036
300.081734
302.736392
312.820295
302.755318
281.621516
245.244832
9.746183
11.869805
19.297678
27.593026
22.496743
299.849991
275.821663
236.063332
262.678337
44.441058
279.353333
314.666656
48.423666
42.451708
-3.529499
-51.576334
13,761,297,000
0.019671
81
69.609043
295.774501
9.696712
315.167924
276.381078
12.448332
290.489504
315.386167
265.592841
314.666656
261.790009
288.228333
289.536662
286.67333
283.433329
292.776662
295.639994
302.187768
294.467777
288.228333
281.988888
273.105611
261.790009
314.666656
0
-0.128729
63,984,900
0
TSLA
2022-08-24T00:00:00
297.09668
303.646667
296.5
297.563324
57,259,800
298.954001
296.888335
291.353201
263.116134
255.474623
273.110934
299.615383
297.01557
296.785287
296.061962
290.409252
287.612425
276.735466
274.965125
276.233548
278.084484
298.420486
297.623002
296.063683
278.914262
267.237037
265.845325
281.51298
292.263349
293.728601
297.660783
301.649661
313.184093
304.715413
284.341922
246.157321
9.121793
11.320203
19.007855
29.278638
21.534619
299.849991
279.074997
235.921665
262.678337
44.104125
279.353333
314.666656
50.245474
42.85762
6.154321
-49.754526
13,818,556,800
-0.055253
82
69.662789
296.888335
8.348788
313.585911
280.190759
12.347379
291.118759
315.813518
266.424
314.666656
272.799988
293.733322
294.401113
289.975566
283.497793
300.878886
305.304433
304.786123
298.673589
293.733322
288.793055
281.759455
272.799988
314.666656
0
-0.070098
0
57,259,800
TSLA
2022-08-25T00:00:00
296.070007
302.959991
291.600006
302.359985
53,230,000
299.898001
297.646835
292.327734
264.619734
255.923956
272.456334
299.157499
296.826458
296.655236
296.0632
290.923866
288.263008
277.493684
275.520517
276.626349
278.263444
297.896124
297.545066
296.426515
280.206571
268.305337
266.29996
281.477703
293.234848
293.347205
295.905905
300.69676
313.177018
306.412642
286.922176
247.08239
8.446746
10.745511
18.260058
27.293447
22.999117
300.481659
284.766663
235.921665
261.028343
55.038262
279.353333
314.666656
47.338152
48.669097
-3.453745
-52.661848
13,765,326,800
-0.092431
81
69.712505
297.646835
7.461759
312.570353
282.723317
11.509521
291.590307
314.60935
268.571264
314.666656
279.100006
296.883331
299.081116
294.515564
291.934448
301.662231
306.227783
306.272927
301.080196
296.883331
292.686467
286.711269
279.100006
314.666656
1
-0.119619
0
53,230,000
TSLA
2022-08-26T00:00:00
288.089996
302
287.470001
297.429993
57,163,900
298.704001
297.193835
292.9616
265.721534
256.209423
271.519068
298.892116
295.079165
295.09792
294.836553
290.666241
288.249699
277.909225
275.851293
276.853352
278.361221
295.749214
296.63489
296.100535
281.126973
269.151811
266.609537
281.367578
292.408638
292.044169
293.293856
299.208116
312.668365
307.740357
289.261677
247.988168
7.185022
10.033414
17.176968
24.962108
23.462496
300.481659
285.464996
245.064999
251.428337
48.613196
279.353333
314.666656
24.740418
40.774681
-19.476226
-75.259582
13,708,162,900
-0.1824
80
69.763989
297.193835
7.762464
312.718764
281.668907
11.33095
291.256944
313.918844
268.595044
314.666656
279.353333
297.009995
296.876668
290.793345
285.516683
302.15333
308.236654
306.332712
301.176967
297.009995
292.843022
286.910384
279.353333
314.666656
1
-0.16136
0
57,163,900
TSLA
2022-08-29T00:00:00
284.820007
287.73999
280.700012
282.829987
41,864,700
296.254001
296.571002
293.617068
267.155934
256.744801
270.729734
298.5363
293.027334
293.229209
293.295546
290.134766
287.985877
278.180236
276.087312
277.011108
278.425487
293.224851
295.456431
295.474258
281.875933
269.904721
266.872922
281.227557
289.090859
289.560048
290.003341
297.083596
311.682851
308.688254
291.338892
248.865718
5.853758
9.197482
16.32763
23.846445
26.508315
295.178345
285.464996
248.825008
244.366676
50.925617
280.700012
314.666656
12.129532
28.069367
-49.913706
-87.870468
13,666,298,200
-0.128938
79
69.801114
296.571002
8.240489
313.051981
280.090024
10.927139
290.643902
312.498181
268.789624
314.666656
279.353333
297.009995
292.519999
283.039998
277.99
297.569997
307.049998
306.332712
301.176967
297.009995
292.843022
286.910384
279.353333
314.666656
1
-0.196243
41,864,700
0
TSLA
2022-08-30T00:00:00
277.700012
288.480011
272.649994
287.869995
50,541,800
293.36767
295.426669
294.370669
268.374734
257.211912
270.020868
298.152283
289.961869
290.405718
290.896233
289.004333
287.194657
278.161404
276.129751
277.024749
278.418269
289.851399
293.659193
294.249869
282.289426
270.456174
267.010948
281.020231
283.076341
284.7819
285.680666
293.851778
310.135129
309.190387
293.100794
249.688483
4.176058
8.193197
16.176953
21.61759
28.783726
289.574997
285.464996
248.825008
243.821678
39.099531
272.649994
314.666656
12.019085
16.296345
-70.111826
-87.980915
13,615,756,400
-0.148752
78
69.844434
295.426669
9.188111
313.802891
277.050447
11.045236
289.411151
311.501622
267.320679
314.666656
272.649994
293.658325
284.420003
281.100016
277.380025
288.139994
291.459981
304.750724
298.616291
293.658325
288.700359
281.64156
272.649994
314.666656
1
-0.225086
0
50,541,800
TSLA
2022-08-31T00:00:00
275.609985
281.25
271.809998
280.619995
52,107,300
290.529001
293.837335
294.402268
269.146201
257.466312
269.252767
297.807966
287.091493
287.715585
288.544503
287.786665
286.303528
278.061348
276.116073
276.996734
278.390326
286.622729
291.77189
292.80674
282.573162
270.940334
267.121623
280.79593
276.92794
279.302256
281.122971
289.851883
308.071059
309.28855
294.556786
250.454174
2.647304
7.084019
16.10129
20.393468
27.657688
287.728333
288.228333
251.025841
243.821678
42.213841
271.809998
314.666656
8.866738
11.005118
-85.292407
-91.133262
13,563,649,100
-0.186788
77
69.888627
293.837335
9.741141
313.319617
274.355053
10.83357
288.096754
309.763894
266.429614
314.666656
271.809998
293.238327
279.610006
270.74
263.779989
286.570017
295.440023
304.552485
298.295413
293.238327
288.181241
280.981323
271.809998
314.666656
1
-0.248622
0
52,107,300
TSLA
2022-09-01T00:00:00
277.160004
277.579987
266.149994
272.579987
54,287,000
287.958002
292.263669
294.252668
269.967668
257.942356
268.606068
297.504783
285.105195
285.796388
286.793041
286.820605
285.60018
278.026002
276.143545
276.999967
278.378084
284.192002
290.183573
291.480412
282.887429
271.458589
267.278202
280.590477
273.263221
275.157118
277.233194
285.778193
305.636639
309.066304
295.760573
251.173419
1.543043
5.975824
16.459761
18.991209
29.160869
284.898331
290.408325
253.657509
243.821678
30.591262
266.149994
314.666656
22.693255
14.526359
-97.582466
-77.306745
13,617,936,100
-0.14476
78
69.934996
292.263669
9.767266
311.7982
272.729137
10.569521
287.055159
308.194201
265.916116
314.666656
266.149994
290.408325
276.223328
271.196655
266.783325
280.636658
285.66333
303.216724
296.133291
290.408325
284.683359
276.53256
266.149994
314.666656
0
-0.167502
54,287,000
0
TSLA
2022-09-02T00:00:00
270.209991
282.350006
269.079987
281.070007
50,890,100
285.312335
291.365668
293.175068
270.670467
258.160223
268.055068
297.09795
282.126154
282.962498
284.241803
285.310549
284.416319
277.719491
275.987399
276.865512
278.296809
280.965091
288.083223
289.630975
282.896931
271.781422
267.309963
280.318887
270.201995
271.547885
273.216039
281.531025
302.751812
308.437338
296.671501
251.825771
0.105879
4.801835
16.270886
20.333411
26.852367
284.898331
290.408325
254.935829
245.078331
15.436319
266.149994
314.666656
8.368254
13.309416
-94.27501
-91.631746
13,567,046,000
-0.121508
77
69.976987
291.365668
10.920933
313.207533
269.523802
10.581427
285.450857
306.613712
264.288002
314.666656
266.149994
290.408325
273.629995
269.680003
262.200002
281.109996
285.059987
303.216724
296.133291
290.408325
284.683359
276.53256
266.149994
314.666656
1
-0.197306
0
50,890,100
TSLA
2022-09-06T00:00:00
274.420013
275.98999
265.73999
272.679993
55,860,000
283.763004
290.565501
292.260802
271.244734
258.664445
267.509434
296.655033
280.584926
281.409319
282.730758
284.320501
283.647373
277.5901
275.946152
276.817087
278.258234
278.984669
286.469351
288.188279
283.043972
272.209311
267.436001
280.093236
269.57606
269.988857
270.529547
277.800712
299.710595
307.544126
297.370173
252.438644
-0.685469
3.704374
16.363274
19.077149
27.206567
284.693329
290.203323
262.445839
252.588341
22.304618
265.73999
309.656677
19.76475
16.942086
-100.394507
-80.23525
13,622,906,000
-0.030764
78
70.024027
290.565501
11.56112
313.687742
267.443261
10.471904
284.400301
305.344109
263.456492
314.666656
265.73999
290.203323
273.879995
265.409983
260.609975
278.680003
287.150014
303.119963
295.97667
290.203323
284.429977
276.210297
265.73999
314.666656
0
-0.121803
55,860,000
0
TSLA
2022-09-07T00:00:00
283.700012
283.839996
272.269989
273.100006
50,028,900
282.487671
290.583835
291.585336
272.020334
259.294134
266.938534
296.246233
281.207943
281.825809
282.879874
284.264093
283.651422
277.829704
276.150201
276.953382
278.312381
278.973216
285.815495
287.529756
283.532415
272.868142
267.756607
279.964331
273.084449
272.327437
270.963757
275.47282
296.907787
306.606908
297.980796
253.057353
-0.557374
2.852024
15.616227
22.484158
25.305981
284.349991
290.203323
270.850842
259.366676
34.325314
265.73999
306.5
44.06285
24.065285
-57.177374
-55.93715
13,672,934,900
0.034658
79
70.068051
290.583835
11.549333
313.6825
267.485169
10.610951
284.333606
305.555508
263.111704
314.666656
265.73999
290.203323
272.049998
268.110006
261.799998
278.360006
282.299998
303.119963
295.97667
290.203323
284.429977
276.210297
265.73999
314.666656
0
-0.056638
50,028,900
0
TSLA
2022-09-08T00:00:00
289.26001
289.5
279.76001
281.299988
53,713,100
281.704004
290.329002
290.859869
273.152268
260.200268
266.547801
295.797433
282.818357
283.177482
283.861434
284.718267
284.082852
278.277952
276.495196
277.197078
278.421313
280.20455
285.689416
287.350885
284.20848
273.656717
268.198616
279.894816
280.049468
278.023443
274.540368
274.73075
294.544634
305.751085
298.581349
253.709244
-0.00713
2.280194
14.619916
24.606091
23.798757
283.869995
290.203323
273.696674
259.366676
40.162892
265.73999
303.646667
62.047168
41.958256
-23.074943
-37.952832
13,726,648,000
0.034584
80
70.116526
290.329002
11.51789
313.364783
267.293222
10.97476
284.802788
306.752307
262.853268
314.666656
265.73999
290.203323
279.936666
276.033335
268.366659
287.603343
291.506673
303.119963
295.97667
290.203323
284.429977
276.210297
265.73999
314.666656
0
-0.000639
53,713,100
0
TSLA
2022-09-09T00:00:00
299.679993
299.850006
291.25
291.670013
54,338,100
282.065002
290.981502
290.501736
274.576068
261.196446
266.196968
295.367717
286.190684
286.177938
286.295058
286.078424
285.282632
279.117247
277.105322
277.642284
278.632842
283.472912
286.579987
288.029356
285.248783
274.695657
268.854699
279.933448
290.283972
286.752947
281.297402
275.930865
292.924187
305.154371
299.291175
254.437911
1.255277
2.07521
14.561706
29.37348
22.247253
282.794998
290.203323
274.045841
259.366676
52.052866
265.73999
303.646667
89.535683
65.215234
37.282928
-10.464317
13,780,986,100
0.130609
81
70.167873
290.981502
11.666004
314.313511
267.649493
10.990474
286.219664
308.200613
264.238716
314.666656
265.73999
290.203323
286.17334
282.84668
276.43335
292.58667
295.91333
303.119963
295.97667
290.203323
284.429977
276.210297
265.73999
314.666656
0
0.047243
54,338,100
0
TSLA
2022-09-12T00:00:00
304.420013
305.48999
300.399994
300.720001
48,674,600
283.698004
291.201003
291.151736
276.175002
262.463557
265.814001
295.041433
289.83655
289.494679
289.083513
287.745841
286.754738
280.109513
277.82413
278.172536
278.889431
287.537459
287.859845
289.099993
286.419134
275.83312
269.611591
280.023521
300.585859
296.47022
289.637244
278.892796
292.096485
304.860838
300.152064
255.259583
2.608159
2.1818
14.923492
31.884441
21.422116
285.61499
290.203323
274.910831
260.231667
60.161574
265.73999
305.48999
97.308234
82.963695
73.541275
-2.691766
13,829,660,700
0.090754
82
70.2148
291.201003
11.884471
314.969944
267.432061
10.66476
287.953031
309.282551
266.623511
314.666656
265.73999
290.203323
296.926666
294.003326
288.32666
302.603333
305.526672
303.119963
295.97667
290.203323
284.429977
276.210297
265.73999
314.666656
0
0.087946
48,674,600
0
TSLA
2022-09-13T00:00:00
292.130005
297.399994
290.399994
292.899994
68,229,600
284.429004
290.341502
291.220002
277.472335
263.430623
265.477968
294.642083
290.295241
289.973829
289.552204
288.144401
287.16822
280.580905
278.2006
278.448922
279.021178
289.070551
287.948321
289.175244
287.044821
276.613816
270.1327
279.994551
304.101154
301.377876
295.391954
281.994004
291.55211
304.590373
301.007869
256.120333
2.657987
2.277038
14.283331
29.081444
25.809275
285.61499
290.203323
274.910831
260.231667
47.197376
265.73999
305.48999
66.389974
84.411297
19.940292
-33.610026
13,761,431,100
0.033697
81
70.277096
290.341502
11.100882
312.543267
268.139738
10.887381
288.350838
310.125601
266.576075
314.666656
265.73999
290.203323
303.436666
301.383341
298.34667
306.473338
308.526662
303.119963
295.97667
290.203323
284.429977
276.210297
265.73999
314.666656
1
0.022307
0
68,229,600
TSLA
2022-09-14T00:00:00
302.609985
306
291.640015
292.23999
72,628,700
286.920001
290.143835
291.991068
278.863201
264.319956
265.141467
294.351933
292.75819
292.271312
291.561093
289.459455
288.356048
281.44479
278.842952
278.927359
279.255892
292.376184
289.116748
290.051397
288.030611
277.644852
270.867988
280.073834
305.299555
304.197709
300.403536
285.760103
291.512497
304.507807
301.959763
257.06136
3.502746
2.522179
14.331558
31.804724
23.527802
285.869995
290.203323
276.2925
260.231667
53.169778
265.73999
306
91.579697
85.092635
70.208928
-8.420303
13,834,059,800
0.098031
82
70.346502
290.143835
10.828687
311.80121
268.486461
11.399285
289.708852
312.507423
266.910281
309.656677
265.73999
287.698334
293.309998
289.220001
286.309998
296.220001
300.309998
299.292339
292.880503
287.698334
282.516165
275.138161
265.73999
309.656677
0
0.066075
72,628,700
0
TSLA
2022-09-15T00:00:00
303.75
309.119995
300.720001
301.829987
64,795,500
289.734003
290.131502
292.366802
280.303535
264.993823
264.828801
293.9757
294.956552
294.358346
293.43631
290.758595
289.540198
282.319504
279.498401
279.418896
279.499615
295.436183
290.412574
290.95593
289.006564
278.682484
271.632513
280.167347
305.28944
305.506755
304.332958
289.876885
291.834478
304.58562
302.988902
258.084416
4.215617
2.860867
14.595222
32.086303
22.286733
287.429993
290.203323
279.044994
260.638329
54.40973
265.73999
309.119995
87.621036
81.863569
100.637376
-12.378964
13,898,855,300
0.093062
83
70.408691
290.131502
10.812207
311.755915
268.507089
11.187857
291.046104
313.421819
268.670389
309.119995
265.73999
287.429993
300.083333
294.166667
285.723348
308.526652
314.443319
298.882314
292.548833
287.429993
282.311152
275.023311
265.73999
309.119995
0
0.103165
64,795,500
0
TSLA
2022-09-16T00:00:00
303.350006
303.709991
295.600006
299.609985
87,087,800
292.353003
290.155502
293.035602
281.479668
265.668445
264.535567
293.584517
296.635243
295.993194
294.961494
291.903269
290.602491
283.14423
280.126075
279.892779
279.736932
297.91182
291.671479
291.800792
289.910347
279.691858
272.395309
280.260624
305.406218
305.978886
307.018896
293.971421
292.368205
304.745756
304.056074
259.184396
4.694186
3.227531
14.335353
30.410216
24.404172
287.429993
290.203323
282.836666
261.149994
59.597483
265.73999
309.119995
86.698966
88.633233
76.916337
-13.301034
13,811,767,500
0.181792
82
70.49208
290.155502
10.842462
311.840426
268.470579
10.732143
292.217904
313.68219
270.753619
309.119995
265.73999
287.429993
304.529999
299.940002
296.130005
308.339996
312.929993
298.882314
292.548833
287.429993
282.311152
275.023311
265.73999
309.119995
1
0.034362
87,087,800
0
TSLA
2022-09-19T00:00:00
309.070007
309.839996
297.799988
300.089996
60,231,200
296.239005
290.77567
293.397202
282.645801
266.498846
264.704867
293.304867
299.122196
298.370796
297.132034
293.463881
292.023069
284.160927
280.887757
280.470546
280.028803
300.951276
293.47286
293.034208
290.992321
280.834004
273.27718
280.414708
307.328852
307.040394
309.094246
298.285917
293.170855
305.02168
305.19401
260.378249
5.471934
3.676411
14.54982
31.983425
22.531661
291.054993
290.203323
282.899998
261.149994
64.795594
265.73999
309.839996
98.253993
90.857999
99.883605
-1.746007
13,871,998,700
0.224335
83
70.551134
290.77567
11.565128
313.905927
267.645413
11.064287
293.822867
315.951441
271.694292
309.839996
265.73999
287.789993
300.886668
298.063344
292.776683
306.17333
308.996653
299.432395
292.993794
287.789993
282.586193
275.177392
265.73999
309.839996
0
0.075364
60,231,200
0
TSLA
2022-09-20T00:00:00
308.730011
313.329987
305.579987
306.910004
61,642,800
299.670004
291.716504
293.373602
284.133535
267.170801
264.853801
293.04085
301.043759
300.25429
298.916338
294.851711
293.308219
285.12442
281.620448
281.03014
280.314388
303.222368
295.182797
294.213655
292.015231
281.94535
274.148965
280.568192
309.224118
308.713762
310.433519
302.539786
294.14383
305.35627
306.359524
261.654385
5.9918
4.139489
14.997469
32.642419
21.393753
296.544998
290.203323
282.899998
261.149994
70.639862
265.73999
313.329987
90.334154
91.762371
109.825925
-9.665846
13,810,355,900
0.204333
82
70.611456
291.716504
12.237137
316.190779
267.242229
10.487143
295.242595
316.216881
274.268308
313.329987
265.73999
289.534988
305.569997
301.299998
293.529989
313.340007
317.610006
302.098747
295.150608
289.534988
283.919369
275.924249
265.73999
313.329987
1
0.010043
61,642,800
0
TSLA
2022-09-21T00:00:00
300.799988
313.799988
300.630005
308.290009
62,555,700
301.380002
291.933836
293.143069
285.488134
268.054579
264.936767
292.853233
300.995004
300.353508
299.206131
295.392464
293.884509
285.739149
282.125173
281.421622
280.518224
303.427819
296.047891
294.784915
292.668818
282.830329
274.86077
280.645398
308.196227
308.103872
309.847113
305.737178
295.038961
305.574428
307.429114
262.969776
5.698226
4.451236
14.891881
29.880739
22.763626
302.099991
290.203323
282.899998
261.149994
65.547451
265.73999
313.799988
72.950477
87.179542
77.167772
-27.049523
13,747,800,200
0.120696
81
70.670602
291.933836
12.363636
316.661109
267.206564
10.753571
295.77187
317.279011
274.264729
313.799988
265.73999
289.769989
309.213328
305.09667
301.463328
312.84667
316.963328
302.457828
295.441069
289.769989
284.098909
276.02483
265.73999
313.799988
1
-0.045856
0
62,555,700
TSLA
2022-09-22T00:00:00
288.589996
301.290009
285.820007
299.859985
70,545,400
301.313
291.508502
292.526802
286.519135
268.725379
264.920134
292.6145
298.514003
298.214687
297.572879
294.774058
293.477239
285.850947
282.2953
281.56357
280.59854
301.102364
295.72943
294.434679
292.790459
283.370735
275.329151
280.602977
301.649629
302.985597
305.967135
306.90049
295.545701
305.481257
308.25471
264.266878
4.429264
4.446842
14.18352
26.991955
29.81816
299.809998
289.769989
283.429996
261.679993
56.234312
265.73999
313.799988
47.544751
70.276461
3.402391
-52.455249
13,677,254,800
0.121391
80
70.733729
291.508502
12.322932
316.154367
266.862637
11.042143
295.087882
317.172167
273.003597
313.799988
265.73999
289.769989
305.07666
296.353333
291.906677
309.523315
318.246643
302.457828
295.441069
289.769989
284.098909
276.02483
265.73999
313.799988
1
-0.093421
0
70,545,400
TSLA
2022-09-23T00:00:00
275.329987
284.5
272.820007
283.089996
63,748,400
298.878
290.471501
291.425201
287.259467
269.21129
264.663634
292.238233
293.8772
294.053833
294.150896
293.006415
292.081296
285.43836
282.112002
281.440133
280.546117
296.378179
294.188619
293.111847
292.351669
283.54454
275.535287
280.430992
289.413659
292.962369
297.967742
305.339789
295.33025
304.903255
308.700841
265.488648
2.326808
4.022835
14.431569
24.402093
34.86672
293.309998
289.769989
283.429996
261.679993
52.612775
265.73999
313.799988
19.954217
46.816482
-70.532107
-80.045783
13,613,506,400
0.099131
79
70.787272
290.471501
12.782941
316.037384
264.905618
11.220712
293.206178
315.647602
270.764754
313.799988
265.73999
289.769989
291.900004
282.51
276.430003
297.980001
307.370005
302.457828
295.441069
289.769989
284.098909
276.02483
265.73999
313.799988
1
-0.133621
0
63,748,400
TSLA
2022-09-26T00:00:00
276.01001
284.089996
270.309998
271.829987
58,076,900
296.037
289.867502
290.598936
287.978334
269.666534
264.392901
291.836683
290.303762
290.773138
291.35999
291.461287
290.845043
285.068621
281.951423
281.332605
280.500982
292.220363
292.811334
291.926063
291.910514
283.723454
275.759967
280.269517
277.602401
282.382692
288.928505
301.812455
294.567916
303.918253
308.808879
266.636258
0.707316
3.359731
14.820705
22.381265
33.487719
292.054993
289.769989
284.504993
261.679993
50.841713
270.309998
313.799988
13.106492
26.868487
-68.259586
-86.893508
13,671,583,300
0.134808
80
70.836189
289.867502
13.180598
316.228698
263.506306
11.472855
291.568448
314.514157
268.622738
313.799988
265.73999
289.769989
277.549998
270.599996
265.870005
282.279989
289.229991
302.457828
295.441069
289.769989
284.098909
276.02483
265.73999
313.799988
0
-0.067325
58,076,900
0
TSLA
2022-09-27T00:00:00
282.940002
288.670013
277.51001
283.839996
61,925,200
295.117999
289.773502
290.320002
288.826201
270.242979
264.0469
291.578383
288.83101
289.348931
290.064607
290.686625
290.236963
284.985145
281.977439
281.364435
280.525251
289.839091
292.151572
291.336914
291.712932
284.072756
276.127237
280.180993
272.257812
275.899744
282.156895
297.633868
293.59482
302.735664
308.690395
267.736737
-0.016758
2.684433
14.750625
23.426026
30.95168
292.054993
289.769989
286.394161
261.679993
49.5874
270.309998
313.799988
29.041177
20.700629
-35.41077
-70.958823
13,733,508,500
0.125235
81
70.890083
289.773502
13.225119
316.223739
263.323265
11.550711
290.746691
313.848114
267.645268
313.799988
265.73999
289.769989
276.803335
269.516673
263.023336
283.296672
290.583333
302.457828
295.441069
289.769989
284.098909
276.02483
265.73999
313.799988
0
-0.010305
0
61,925,200
TSLA
2022-09-28T00:00:00
287.809998
289
277.570007
283.079987
54,664,800
293.638
290.279001
289.974269
289.671801
270.984045
264.014067
291.322383
288.626807
289.069125
289.717744
290.425113
290.050274
285.095924
282.130927
281.49207
280.597736
288.510363
291.964572
291.143837
291.673081
284.535046
276.597793
280.143497
274.474519
275.254171
278.890395
293.819208
292.63266
301.508605
308.411107
268.81032
-0.195371
2.108472
14.653888
22.017415
28.828945
292.054993
289.769989
287.419994
261.679993
49.206864
270.309998
313.799988
40.239144
27.462271
-28.566202
-59.760856
13,788,173,300
0.175865
82
70.938727
290.279001
12.929255
316.137511
264.420491
11.671426
290.467006
313.809858
267.124154
313.799988
265.73999
289.769989
283.040009
277.410004
271.880005
288.570007
294.200012
302.457828
295.441069
289.769989
284.098909
276.02483
265.73999
313.799988
0
0.038499
54,664,800
0
TSLA
2022-09-29T00:00:00
268.209991
283.649994
265.779999
282.76001
77,620,600
290.084
289.909001
288.818801
290.086001
271.68369
263.810667
291.05275
284.543444
285.276555
286.408859
288.405557
288.370252
284.433731
281.764587
281.229058
280.474474
283.887089
289.862762
289.469662
290.831442
284.462044
276.680881
279.913523
274.455036
273.674705
274.617965
289.220329
291.203162
299.929537
307.782385
269.779107
-1.896618
1.307454
15.370141
19.27375
31.905528
289.789993
289.769989
287.835827
261.679993
34.3573
265.779999
313.799988
5.060377
24.780233
-98.661062
-94.939623
13,710,552,700
0.134582
81
71.001522
289.909001
13.465883
316.840768
262.977235
12.488569
288.34729
313.324428
263.370152
313.799988
265.73999
289.769989
284.793335
280.58667
273.363342
292.016663
296.223328
302.457828
295.441069
289.769989
284.098909
276.02483
265.73999
313.799988
1
-0.019966
0
77,620,600
TSLA
2022-09-30T00:00:00
265.25
275.570007
262.470001
266.149994
67,726,600
286.273999
289.313501
287.586001
289.956868
272.275156
263.839467
290.781483
280.684755
281.635363
283.15365
286.300506
286.591771
283.681427
281.329992
280.912641
280.322987
279.371816
287.514285
287.656677
289.857481
284.292737
276.709382
279.656779
270.892516
270.671998
269.745568
284.044401
289.407241
298.048358
306.819744
270.640467
-3.444014
0.357161
16.239153
17.84936
31.414931
288.134995
288.134995
289.462494
261.679993
30.179131
262.470001
313.799988
5.415935
16.905152
-123.453752
-94.584065
13,642,826,100
0.061418
80
71.055459
289.313501
14.29705
317.907601
260.719401
13.009284
286.147548
312.166116
260.12898
313.799988
262.470001
288.134995
272.546661
261.443329
254.676666
279.313324
290.416656
301.686111
294.191933
288.134995
282.078056
273.454618
262.470001
313.799988
1
-0.069854
0
67,726,600
TSLA
2022-10-03T00:00:00
242.399994
255.160004
241.009995
254.5
98,363,500
279.606998
287.923001
285.758401
289.360001
272.40049
263.596667
290.366833
273.027803
274.50166
276.883857
282.30955
283.192403
282.062548
280.305519
280.150015
279.945644
271.394724
283.046332
284.18083
287.992505
283.506548
276.284838
279.175371
258.69344
261.327512
261.323219
276.860676
286.748394
295.564154
305.336479
271.314115
-6.439905
-1.002252
18.12926
15.558142
38.746634
277.404991
277.404991
292.624161
261.679993
27.265247
241.009995
313.799988
1.909602
4.128638
-217.183077
-98.090398
13,544,462,600
0.030678
79
71.12453
287.923001
17.291572
322.506144
253.339858
13.739283
281.981114
309.45968
254.502549
313.799988
241.009995
277.404991
267.763336
259.956665
254.66333
273.056671
280.863342
296.621549
285.99421
277.404991
268.815772
256.587053
241.009995
313.799988
1
-0.112159
0
98,363,500
TSLA
2022-10-04T00:00:00
249.440002
257.5
242.009995
250.520004
109,578,500
273.677997
286.674001
284.343201
288.980134
272.885023
263.644401
290.069166
268.310243
269.944995
272.661725
279.32141
280.596065
280.783232
279.493268
279.541896
279.642105
265.909816
279.381285
281.387107
286.427015
282.902325
276.004508
278.768139
247.557293
251.954431
253.785212
269.040544
283.645122
292.748235
303.498683
271.84232
-8.152129
-2.432228
19.639888
15.521482
35.601656
271.150002
277.404991
292.973328
261.679993
24.903259
241.009995
313.799988
11.581273
6.30227
-180.354336
-88.418727
13,654,041,100
-0.002641
80
71.204571
286.674001
19.123396
324.920792
248.427209
13.819999
278.881961
306.521958
251.241964
313.799988
241.009995
277.404991
246.189997
237.219991
232.039988
251.37
260.340007
296.621549
285.99421
277.404991
268.815772
256.587053
241.009995
313.799988
0
-0.047769
0
109,578,500
TSLA
2022-10-05T00:00:00
240.809998
246.669998
233.270004
245.009995
86,982,700
267.678998
284.5295
282.8676
288.619135
273.20569
263.625834
289.718933
262.810194
264.647723
267.76146
275.820372
277.535598
279.215654
278.475287
278.774927
279.255716
259.933816
275.013284
278.038399
284.53799
282.058245
275.552342
278.277998
238.629183
242.673139
246.103474
260.618216
279.965638
289.543709
301.293126
272.205025
-10.089146
-3.963611
21.424233
14.223598
37.144336
261.135002
273.534996
290.321671
261.679993
22.25358
233.270004
313.799988
9.362964
7.617946
-192.547871
-90.637036
13,567,058,400
-0.029981
79
71.264981
284.5295
21.705039
327.939577
241.119422
14.374999
275.25606
304.006057
246.506062
313.799988
233.270004
273.534996
249.649999
241.799998
234.159993
257.290003
265.140004
294.794912
283.037534
273.534996
264.032458
250.503421
233.270004
313.799988
1
-0.092477
0
86,982,700