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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.