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
| 2025-03-03T00:00:00
| 284.649994
| 303.940002
| 277.299988
| 300.339996
| 115,551,400
| 319.057996
| 340.404999
| 351.892799
| 385.712399
| 378.108532
| 345.022299
| 279.32795
| 308.923431
| 311.881744
| 317.377915
| 336.532745
| 342.591754
| 357.008552
| 351.599522
| 340.910608
| 302.608926
| 304.247271
| 324.310522
| 332.709106
| 362.565332
| 374.844262
| 368.407488
| 320.658561
| 272.571044
| 274.31257
| 279.257914
| 298.440598
| 317.531406
| 340.970524
| 377.208795
| 424.054441
| -26.520717
| -20.434344
| 28.136808
| 14.613609
| 35.362887
| 320.470001
| 346.794998
| 419.652504
| 382.080002
| 28.809646
| 273.600006
| 367.339996
| 11.787912
| 11.178558
| -91.215839
| -88.212088
| 17,250,847,400
| -0.208103
| 84
| 104.371274
| 340.404999
| 33.927016
| 408.25903
| 272.550967
| 19.502141
| 334.799045
| 373.803327
| 295.794764
| 394
| 273.600006
| 333.800003
| 286.820007
| 279.76001
| 266.540009
| 300.040009
| 307.100006
| 365.585601
| 348.007202
| 333.800003
| 319.592804
| 299.365605
| 273.600006
| 394
| 1
| -0.117383
| 0
| 115,551,400
|
TSLA
| 2025-03-04T00:00:00
| 272.040009
| 284.350006
| 261.839996
| 270.929993
| 126,706,600
| 310.850998
| 334.823
| 346.8884
| 381.555999
| 377.069066
| 345.3344
| 279.8004
| 301.546746
| 304.637792
| 310.402852
| 330.669769
| 337.164696
| 353.676452
| 349.505851
| 339.546834
| 302.304757
| 295.698546
| 317.79957
| 326.566584
| 358.107591
| 372.052985
| 366.962294
| 320.586044
| 271.305638
| 270.97737
| 270.917163
| 289.344993
| 310.037522
| 333.9796
| 370.465534
| 422.333587
| -28.172918
| -21.982059
| 29.537653
| 13.432555
| 37.982577
| 312.069992
| 340.914993
| 420.347504
| 387.029999
| 30.704038
| 261.839996
| 367.339996
| 9.668258
| 14.043461
| -103.598071
| -90.331742
| 17,124,140,800
| -0.225009
| 83
| 104.439355
| 334.823
| 35.576218
| 405.975435
| 263.670564
| 19.300711
| 328.821994
| 367.423417
| 290.220571
| 394
| 261.839996
| 327.919998
| 288.629995
| 273.319987
| 261.98998
| 299.960002
| 315.270009
| 362.810239
| 343.514879
| 327.919998
| 312.325118
| 290.122237
| 261.839996
| 394
| 1
| -0.137885
| 126,706,600
| 0
|
TSLA
| 2025-03-05T00:00:00
| 279.100006
| 279.549988
| 267.709991
| 272.920013
| 94,042,900
| 302.704999
| 329.1675
| 342.1288
| 378.335399
| 376.410533
| 345.6804
| 280.32595
| 297.057398
| 299.994558
| 305.58703
| 325.981609
| 332.698182
| 350.751886
| 347.653065
| 338.349867
| 302.073864
| 289.925638
| 312.492619
| 321.352092
| 354.089709
| 369.474852
| 365.650722
| 320.579075
| 271.410008
| 270.360018
| 266.046689
| 281.061478
| 302.763473
| 326.962252
| 363.606633
| 420.426384
| -28.583128
| -23.302273
| 30.838437
| 12.851935
| 36.340787
| 308.410004
| 340.914993
| 422.580002
| 393.100006
| 30.251118
| 261.839996
| 367.339996
| 16.360199
| 12.605456
| -85.75183
| -83.639801
| 17,218,183,700
| -0.194255
| 84
| 104.491977
| 329.1675
| 34.958449
| 399.084398
| 259.250603
| 18.867855
| 324.086567
| 361.822276
| 286.350858
| 388.390015
| 261.839996
| 325.115005
| 272.743337
| 261.136668
| 250.233327
| 283.646678
| 295.253347
| 358.52421
| 340.047908
| 325.115005
| 310.182103
| 288.9217
| 261.839996
| 388.390015
| 0
| -0.054724
| 94,042,900
| 0
|
TSLA
| 2025-03-06T00:00:00
| 263.450012
| 272.649994
| 260.019989
| 272.059998
| 98,451,600
| 293.610001
| 323.4315
| 337.1028
| 374.880999
| 375.52
| 345.9044
| 280.769
| 290.335921
| 293.350096
| 299.104412
| 320.296918
| 327.3714
| 347.328283
| 345.437196
| 336.866701
| 301.689547
| 282.788368
| 306.23381
| 315.299878
| 349.5844
| 366.502207
| 364.022398
| 320.411156
| 267.361417
| 267.783747
| 262.074676
| 272.698466
| 295.465028
| 319.768827
| 356.568058
| 418.288945
| -29.827217
| -24.607262
| 32.26241
| 11.955127
| 36.617337
| 301.209991
| 340.00499
| 421.955002
| 398.880005
| 17.334186
| 260.019989
| 367.339996
| 3.196071
| 9.741509
| -88.601209
| -96.803929
| 17,119,732,100
| -0.196046
| 83
| 104.542098
| 323.4315
| 35.894053
| 395.219606
| 251.643394
| 18.646428
| 318.311657
| 355.604512
| 281.018801
| 380.549988
| 260.019989
| 320.284988
| 275.453328
| 271.356669
| 263.613332
| 283.196665
| 287.293325
| 352.104908
| 334.507528
| 320.284988
| 306.062449
| 285.813409
| 260.019989
| 380.549988
| 1
| -0.083348
| 0
| 98,451,600
|
TSLA
| 2025-03-07T00:00:00
| 262.670013
| 266.25
| 250.729996
| 259.320007
| 102,369,600
| 286.097003
| 317.849001
| 331.598401
| 371.713199
| 374.8732
| 346.1434
| 281.19505
| 284.80274
| 287.771899
| 293.49912
| 315.058109
| 322.39437
| 344.008351
| 343.259112
| 335.39746
| 301.301293
| 277.162916
| 300.447002
| 309.574279
| 345.183969
| 363.53247
| 362.374192
| 320.231066
| 262.71142
| 263.927274
| 259.178766
| 264.711921
| 288.277599
| 312.538711
| 349.452893
| 415.946367
| -30.524241
| -25.790658
| 33.830983
| 11.26645
| 37.95613
| 289.810005
| 335.359993
| 415.647499
| 398.880005
| 17.251324
| 250.729996
| 367.339996
| 10.239274
| 9.931848
| -85.737634
| -89.760726
| 17,017,362,500
| -0.198342
| 82
| 104.593924
| 317.849001
| 36.243555
| 390.33611
| 245.361891
| 18.719285
| 313.012453
| 350.451023
| 275.573882
| 380.549988
| 250.729996
| 315.639992
| 265.373332
| 258.09667
| 252.743327
| 270.726674
| 278.003337
| 349.91247
| 330.958751
| 315.639992
| 300.321233
| 278.511474
| 250.729996
| 380.549988
| 1
| -0.107404
| 102,369,600
| 0
|
TSLA
| 2025-03-10T00:00:00
| 222.149994
| 253.369995
| 220
| 252.539993
| 189,076,900
| 275.259003
| 310.8755
| 324.3004
| 367.544199
| 373.558933
| 346.1869
| 281.43105
| 272.27219
| 275.840643
| 282.522331
| 306.611916
| 314.683264
| 339.229592
| 340.07203
| 333.154936
| 300.513718
| 265.536187
| 291.332811
| 301.15517
| 339.318745
| 359.513438
| 359.918877
| 319.643553
| 246.862453
| 250.478888
| 249.52786
| 254.693167
| 280.174679
| 304.661395
| 341.91547
| 413.266418
| -33.954855
| -27.423497
| 35.940532
| 9.624838
| 42.919185
| 264.5
| 319.994995
| 415.629997
| 398.880005
| 13.55502
| 220
| 367.339996
| 1.459206
| 4.96485
| -110.627825
| -98.540794
| 16,828,285,600
| -0.239204
| 81
| 104.665043
| 310.8755
| 40.541152
| 391.957805
| 229.793196
| 21.118571
| 304.358885
| 346.596026
| 262.121744
| 367.339996
| 220
| 293.669998
| 259.883336
| 253.516673
| 244.363332
| 269.036677
| 275.403341
| 332.567757
| 311.056118
| 293.669998
| 276.283879
| 251.530759
| 220
| 367.339996
| 1
| -0.127436
| 0
| 189,076,900
|
TSLA
| 2025-03-11T00:00:00
| 230.580002
| 237.059998
| 217.020004
| 225.309998
| 174,896,400
| 268.037004
| 304.868
| 318.176401
| 362.910199
| 372.1168
| 346.3011
| 281.65095
| 263.933753
| 267.611436
| 274.531203
| 299.699924
| 308.213782
| 334.968823
| 337.190661
| 331.123749
| 299.81786
| 257.412732
| 283.685621
| 293.945909
| 333.9476
| 355.750835
| 357.629631
| 319.137573
| 231.125004
| 236.671096
| 238.625301
| 244.638945
| 271.721104
| 296.464009
| 334.178109
| 410.321828
| -35.583228
| -29.055443
| 37.952861
| 8.964213
| 40.993975
| 260.480003
| 305.510002
| 413.995003
| 398.880005
| 14.490222
| 217.020004
| 362.299988
| 9.3337
| 7.010727
| -103.283038
| -90.6663
| 17,003,182,000
| -0.161227
| 82
| 104.735467
| 304.868
| 43.143152
| 391.154304
| 218.581696
| 21.573571
| 297.332325
| 340.479468
| 254.185182
| 367.339996
| 217.020004
| 292.18
| 231.839996
| 210.309998
| 198.470001
| 243.679993
| 265.209991
| 331.864478
| 309.917759
| 292.18
| 274.442241
| 249.188483
| 217.020004
| 367.339996
| 0
| -0.043925
| 174,896,400
| 0
|
TSLA
| 2025-03-12T00:00:00
| 248.089996
| 251.839996
| 241.100006
| 247.220001
| 142,215,700
| 263.766005
| 300.8475
| 312.411601
| 358.789399
| 370.811333
| 346.5863
| 281.99085
| 260.765001
| 264.062083
| 270.463325
| 295.008113
| 303.588876
| 331.561811
| 334.845906
| 329.479516
| 299.303155
| 253.786003
| 278.278192
| 288.554647
| 329.444847
| 352.486972
| 355.684857
| 318.803633
| 225.667369
| 229.870506
| 232.28852
| 236.611936
| 263.694049
| 288.40566
| 326.524241
| 407.219952
| -35.056703
| -30.255695
| 38.668126
| 13.367555
| 38.013091
| 260.480003
| 305.510002
| 410.182495
| 398.880005
| 22.652673
| 217.020004
| 354.980011
| 22.521014
| 11.10464
| -73.079904
| -77.478986
| 17,145,397,700
| -0.097528
| 83
| 104.800633
| 300.8475
| 44.54878
| 389.945059
| 211.749941
| 22.070715
| 292.642579
| 336.784009
| 248.50115
| 367.339996
| 217.020004
| 292.18
| 228.220001
| 219.380005
| 208.180008
| 239.419998
| 248.259995
| 331.864478
| 309.917759
| 292.18
| 274.442241
| 249.188483
| 217.020004
| 367.339996
| 0
| 0.027695
| 142,215,700
| 0
|
TSLA
| 2025-03-13T00:00:00
| 240.679993
| 248.289993
| 232.600006
| 248.130005
| 114,813,500
| 259.639003
| 296.055999
| 306.912
| 354.969799
| 369.46
| 346.779799
| 282.32555
| 256.748
| 259.810794
| 265.881274
| 290.069193
| 298.749731
| 327.997818
| 332.367856
| 327.72111
| 298.71984
| 249.588546
| 272.547953
| 283.036831
| 324.813106
| 349.062463
| 353.587702
| 318.392579
| 227.644401
| 228.929158
| 229.623516
| 230.360419
| 256.037036
| 280.467738
| 318.929792
| 403.961898
| -34.835789
| -31.171714
| 39.545768
| 12.637222
| 38.896075
| 260.480003
| 302.705009
| 408.364998
| 407.565002
| 23.776866
| 217.020004
| 342.399994
| 18.870626
| 16.908446
| -75.124798
| -81.129374
| 17,030,584,200
| -0.088113
| 82
| 104.850481
| 296.055999
| 45.651094
| 387.358188
| 204.75381
| 21.722857
| 287.693762
| 331.139475
| 244.248048
| 367.339996
| 217.020004
| 292.18
| 247.01
| 242.180003
| 236.270009
| 252.919993
| 257.74999
| 331.864478
| 309.917759
| 292.18
| 274.442241
| 249.188483
| 217.020004
| 367.339996
| 1
| -0.011207
| 0
| 114,813,500
|
TSLA
| 2025-03-14T00:00:00
| 249.979996
| 251.580002
| 240.729996
| 247.309998
| 100,242,300
| 255.339001
| 290.757999
| 301.9384
| 351.621199
| 368.264533
| 347.070699
| 282.67925
| 255.394399
| 258.023376
| 263.434924
| 286.42472
| 294.998213
| 324.938295
| 330.199754
| 326.181682
| 298.234867
| 247.832363
| 268.159762
| 278.657446
| 320.695858
| 345.918252
| 351.670875
| 318.070733
| 236.465807
| 233.424407
| 230.554949
| 226.619827
| 249.139821
| 272.932311
| 311.540613
| 400.612511
| -33.523838
| -31.642139
| 40.108615
| 13.326263
| 37.368632
| 250.685005
| 298.784996
| 404.347496
| 407.565002
| 28.486726
| 217.020004
| 328.890015
| 29.462759
| 23.618133
| -58.478361
| -70.537241
| 17,130,826,500
| -0.081786
| 83
| 104.896951
| 290.757999
| 44.468767
| 379.695533
| 201.820464
| 21.237144
| 284.101974
| 326.576263
| 241.627685
| 367.339996
| 217.020004
| 292.18
| 240.523331
| 232.756668
| 224.833344
| 248.446655
| 256.213318
| 331.864478
| 309.917759
| 292.18
| 274.442241
| 249.188483
| 217.020004
| 367.339996
| 0
| 0.055587
| 100,242,300
| 0
|
TSLA
| 2025-03-17T00:00:00
| 238.009995
| 245.399994
| 232.800003
| 245.059998
| 111,900,600
| 250.675002
| 284.866499
| 296.994
| 348.304599
| 366.7372
| 347.243799
| 282.98555
| 251.917518
| 254.384579
| 259.523396
| 282.023381
| 290.614504
| 321.529342
| 327.773708
| 324.435708
| 297.635614
| 244.681635
| 263.136143
| 273.739876
| 316.240517
| 342.490501
| 349.511257
| 317.626263
| 241.112177
| 237.69874
| 231.336986
| 224.217011
| 242.754638
| 265.64967
| 304.269786
| 397.147174
| -33.06879
| -31.927469
| 40.846132
| 12.493496
| 37.917905
| 248.284996
| 298.784996
| 396.522491
| 407.565002
| 31.10528
| 217.020004
| 309
| 22.820169
| 23.717851
| -61.243676
| -77.179831
| 17,018,925,900
| -0.093981
| 82
| 104.944513
| 284.866499
| 43.179213
| 371.224925
| 198.508073
| 20.087144
| 279.712262
| 319.88655
| 239.537974
| 367.339996
| 217.020004
| 292.18
| 247.429998
| 243.279994
| 236.579992
| 254.13
| 258.280004
| 331.864478
| 309.917759
| 292.18
| 274.442241
| 249.188483
| 217.020004
| 367.339996
| 1
| 0.012418
| 0
| 111,900,600
|
TSLA
| 2025-03-18T00:00:00
| 225.309998
| 230.100006
| 222.279999
| 228.160004
| 111,477,600
| 246.002
| 278.426499
| 291.977199
| 345.225199
| 365.2268
| 347.308399
| 283.23115
| 246.596014
| 249.098292
| 254.259796
| 276.867619
| 285.59108
| 317.756035
| 325.077295
| 322.472823
| 296.915956
| 240.069816
| 257.464095
| 268.225722
| 311.417199
| 338.768733
| 347.096726
| 317.052377
| 237.790586
| 236.914255
| 230.152866
| 221.605689
| 236.595925
| 258.495017
| 297.025001
| 393.534368
| -33.348524
| -32.21168
| 41.798513
| 11.768356
| 39.598825
| 244.834999
| 292.18
| 395.102493
| 407.565002
| 30.9788
| 217.020004
| 303.940002
| 9.537498
| 20.606809
| -67.822439
| -90.462502
| 16,907,448,300
| -0.100512
| 81
| 104.987343
| 278.426499
| 41.894158
| 362.214815
| 194.638184
| 19.713573
| 274.531094
| 313.95824
| 235.103948
| 367.339996
| 217.020004
| 292.18
| 238.736664
| 232.073334
| 226.136673
| 244.673325
| 251.336655
| 331.864478
| 309.917759
| 292.18
| 274.442241
| 249.188483
| 217.020004
| 367.339996
| 1
| -0.024553
| 0
| 111,477,600
|
TSLA
| 2025-03-19T00:00:00
| 235.860001
| 241.410004
| 229.199997
| 231.610001
| 111,993,800
| 241.678
| 272.191499
| 288.271599
| 341.733599
| 363.861866
| 347.487299
| 283.5165
| 244.448811
| 246.69133
| 251.429059
| 273.139654
| 281.765612
| 314.544426
| 322.729471
| 320.757717
| 296.308434
| 238.225816
| 253.410143
| 263.909015
| 307.128368
| 335.364343
| 344.889827
| 316.581022
| 233.773848
| 234.758207
| 230.260462
| 219.692967
| 231.098579
| 251.747176
| 289.958536
| 389.835136
| -32.346053
| -32.238555
| 41.796849
| 15.284734
| 37.217766
| 241.635002
| 292.18
| 390.1875
| 407.565002
| 36.744318
| 217.020004
| 303.940002
| 21.6751
| 18.010922
| -46.924086
| -78.3249
| 17,019,442,100
| -0.094198
| 82
| 105.03411
| 272.191499
| 38.138101
| 348.4677
| 195.915298
| 19.695716
| 270.848133
| 310.239564
| 231.456701
| 362.299988
| 217.020004
| 289.659996
| 225.896667
| 221.693329
| 218.07666
| 229.513336
| 233.716675
| 328.013912
| 306.803034
| 289.659996
| 272.516958
| 248.109921
| 217.020004
| 362.299988
| 0
| 0.043959
| 111,993,800
| 0
|
TSLA
| 2025-03-20T00:00:00
| 236.259995
| 238
| 230.050003
| 233.350006
| 99,028,300
| 238.958998
| 266.284499
| 284.261599
| 338.237799
| 362.573466
| 347.713399
| 283.8074
| 242.811048
| 244.794723
| 249.095356
| 269.786958
| 278.26518
| 311.474448
| 320.453959
| 319.084495
| 295.710937
| 237.240724
| 249.988095
| 259.908122
| 302.992148
| 332.006399
| 342.687306
| 316.110808
| 231.639071
| 233.25739
| 231.12724
| 218.646441
| 226.145624
| 245.468613
| 283.118664
| 386.064287
| -31.160117
| -32.022867
| 41.795304
| 14.811144
| 36.064593
| 235.195
| 292.18
| 377.482498
| 406.820007
| 32.624675
| 217.020004
| 303.940002
| 22.135286
| 17.782628
| -39.92162
| -77.864714
| 17,118,470,400
| -0.065653
| 83
| 105.075562
| 266.284499
| 33.61607
| 333.516639
| 199.052359
| 18.815001
| 267.554024
| 305.184027
| 229.924022
| 354.980011
| 217.020004
| 286.000008
| 235.49
| 229.569997
| 223.279994
| 241.780004
| 247.700007
| 322.421449
| 302.279288
| 286.000008
| 269.720727
| 246.543446
| 217.020004
| 354.980011
| 0
| 0.102317
| 99,028,300
| 0
|
TSLA
| 2025-03-21T00:00:00
| 248.710007
| 249.520004
| 234.550003
| 234.990005
| 132,728,700
| 237.562997
| 261.83
| 279.972399
| 335.324799
| 361.287466
| 347.595699
| 284.1695
| 243.99084
| 245.506593
| 249.036072
| 267.870871
| 275.991705
| 309.013097
| 318.56596
| 317.690941
| 295.243266
| 239.013635
| 248.314333
| 257.173384
| 299.481254
| 329.009992
| 340.726843
| 315.76158
| 236.129926
| 235.996414
| 234.365243
| 219.368436
| 222.028743
| 239.835841
| 276.664904
| 382.287007
| -28.8827
| -31.394834
| 40.914955
| 18.484895
| 33.93253
| 234.43
| 292.18
| 377.482498
| 406.820007
| 39.261389
| 217.020004
| 284.350006
| 47.066689
| 30.292358
| -22.490135
| -52.933311
| 17,251,199,100
| 0.007403
| 84
| 105.136348
| 261.83
| 29.261354
| 320.352707
| 203.307293
| 17.981429
| 265.759356
| 301.722214
| 229.796498
| 342.399994
| 217.020004
| 279.709999
| 234.769999
| 231.539998
| 226.820002
| 239.489995
| 242.719996
| 312.810316
| 294.504838
| 279.709999
| 264.91516
| 243.851322
| 217.020004
| 342.399994
| 0
| 0.151702
| 132,728,700
| 0
|
TSLA
| 2025-03-24T00:00:00
| 278.390015
| 278.640015
| 256.329987
| 258.079987
| 169,079,900
| 243.187
| 259.223001
| 276.874399
| 332.993799
| 360.238133
| 347.687699
| 284.6876
| 250.870675
| 251.485397
| 253.552063
| 268.827157
| 276.176191
| 307.812192
| 317.508698
| 316.912705
| 295.075572
| 246.436729
| 249.891478
| 257.051663
| 297.248518
| 326.82848
| 339.356433
| 315.704073
| 252.057414
| 248.105197
| 243.845732
| 224.022359
| 219.580575
| 235.312611
| 270.916734
| 378.632565
| -24.401616
| -29.99619
| 38.330113
| 27.38363
| 30.101021
| 250.460007
| 292.18
| 370.985001
| 406.820007
| 51.721708
| 217.020004
| 279.549988
| 98.144933
| 55.782303
| 14.958278
| -1.855067
| 17,420,279,000
| 0.085296
| 85
| 105.229699
| 259.223001
| 24.801236
| 308.825473
| 209.620529
| 18.490001
| 266.962276
| 303.942278
| 229.982274
| 328.890015
| 217.020004
| 272.955009
| 244.260005
| 239.000005
| 229.290003
| 253.970006
| 259.230006
| 302.488692
| 286.155671
| 272.955009
| 259.754348
| 240.960186
| 217.020004
| 328.890015
| 0
| 0.193167
| 169,079,900
| 0
|
TSLA
| 2025-03-25T00:00:00
| 288.140015
| 288.200012
| 271.279999
| 283.600006
| 150,361,500
| 248.943001
| 258.490002
| 274.235601
| 330.8618
| 359.394399
| 347.943999
| 285.2533
| 258.324543
| 258.149873
| 258.873286
| 270.582871
| 277.096485
| 307.040734
| 316.735838
| 316.342948
| 295.006562
| 254.610004
| 252.645479
| 257.918248
| 295.489546
| 324.931162
| 338.177271
| 315.738425
| 273.15705
| 266.187385
| 257.899055
| 232.2552
| 218.877077
| 231.966968
| 265.899295
| 375.13843
| -19.834936
| -27.963939
| 35.728042
| 29.256522
| 28.164868
| 255.240005
| 292.18
| 370.985001
| 406.820007
| 52.415822
| 217.020004
| 288.200012
| 99.91571
| 81.709111
| 32.055101
| -0.08429
| 17,570,640,500
| 0.18075
| 86
| 105.3173
| 258.490002
| 23.634741
| 305.759485
| 211.22052
| 18.852859
| 268.979203
| 306.684922
| 231.273484
| 309
| 217.020004
| 263.010002
| 271.120005
| 263.599996
| 248.809977
| 285.910024
| 293.430033
| 287.292721
| 273.863642
| 263.010002
| 252.156363
| 236.703723
| 217.020004
| 309
| 0
| 0.227654
| 150,361,500
| 0
|
TSLA
| 2025-03-26T00:00:00
| 272.059998
| 284.899994
| 266.51001
| 282.660004
| 153,629,800
| 251.340001
| 257.553003
| 270.695601
| 328.2368
| 358.249466
| 348.0694
| 285.7239
| 261.071634
| 260.678987
| 260.902011
| 270.717156
| 276.709063
| 305.66894
| 315.560158
| 315.466058
| 294.778238
| 258.813095
| 253.937859
| 257.750894
| 293.183593
| 322.632888
| 336.674618
| 315.607149
| 286.124864
| 279.212233
| 269.747882
| 241.394591
| 219.247537
| 229.38244
| 261.361332
| 371.738294
| -17.31375
| -25.833902
| 33.279638
| 26.876545
| 27.667647
| 255.240005
| 292.18
| 369.582504
| 406.820007
| 52.295628
| 217.020004
| 288.200012
| 77.325073
| 91.795239
| 24.013303
| -22.674927
| 17,417,010,700
| 0.182014
| 85
| 105.398855
| 257.553003
| 22.6368
| 302.826602
| 212.279404
| 19.035001
| 269.272612
| 307.342615
| 231.202609
| 303.940002
| 217.020004
| 260.480003
| 282.540009
| 276.880005
| 265.619995
| 293.800018
| 299.460022
| 283.426883
| 270.736563
| 260.480003
| 250.223444
| 235.620884
| 217.020004
| 303.940002
| 1
| 0.156003
| 0
| 153,629,800
|
TSLA
| 2025-03-27T00:00:00
| 273.130005
| 291.850006
| 271.820007
| 272.480011
| 162,572,100
| 254.585002
| 257.112003
| 267.444801
| 325.7722
| 356.964666
| 348.2252
| 286.20215
| 263.483308
| 262.942808
| 262.783241
| 270.936505
| 276.433751
| 304.392904
| 314.443575
| 314.627721
| 294.562833
| 262.774913
| 255.421383
| 257.938156
| 291.022542
| 320.392902
| 335.190669
| 315.481836
| 289.160417
| 285.319636
| 277.929581
| 250.412113
| 220.570498
| 227.515673
| 257.280292
| 368.434304
| -15.055798
| -23.678281
| 31.154543
| 27.463455
| 25.591515
| 257.065002
| 289.659996
| 367.622498
| 406.820007
| 52.784578
| 217.020004
| 291.850006
| 74.983294
| 84.074693
| 32.062829
| -25.016706
| 17,579,582,800
| 0.157197
| 86
| 105.485623
| 257.112003
| 22.218542
| 301.549087
| 212.674919
| 19.357144
| 269.639983
| 308.354271
| 230.925695
| 303.940002
| 217.020004
| 260.480003
| 274.49
| 264.080007
| 256.100016
| 282.469991
| 292.879985
| 283.426883
| 270.736563
| 260.480003
| 250.223444
| 235.620884
| 217.020004
| 303.940002
| 0
| 0.19396
| 162,572,100
| 0
|
TSLA
| 2025-03-28T00:00:00
| 263.549988
| 276.100006
| 260.570007
| 275.579987
| 123,809,400
| 255.942001
| 255.640501
| 264.474801
| 322.4788
| 355.289066
| 348.3622
| 286.65095
| 263.496644
| 263.053204
| 262.901202
| 270.265004
| 275.442692
| 302.791221
| 313.10427
| 313.61628
| 294.254247
| 264.404911
| 256.034525
| 257.638555
| 288.582455
| 317.934621
| 333.513932
| 315.256442
| 281.99463
| 283.12973
| 280.621688
| 257.687999
| 222.360126
| 226.096402
| 253.511065
| 365.185787
| -13.879388
| -21.718502
| 29.259963
| 25.84418
| 28.353779
| 257.065002
| 286.000008
| 367.622498
| 406.820007
| 63.194791
| 217.020004
| 291.850006
| 62.18092
| 71.496429
| 16.971025
| -37.81908
| 17,455,773,400
| 0.086404
| 85
| 105.547869
| 255.640501
| 20.636243
| 296.912987
| 214.368016
| 17.418571
| 269.059983
| 303.897126
| 234.222841
| 303.940002
| 217.020004
| 260.480003
| 278.933339
| 266.016673
| 258.903341
| 286.046672
| 298.963338
| 283.426883
| 270.736563
| 260.480003
| 250.223444
| 235.620884
| 217.020004
| 303.940002
| 1
| 0.125444
| 0
| 123,809,400
|
TSLA
| 2025-03-31T00:00:00
| 259.160004
| 260.559998
| 243.360001
| 249.309998
| 134,008,900
| 258.057002
| 254.366002
| 261.620001
| 319.3856
| 353.547333
| 348.464
| 287.09345
| 262.629316
| 262.34535
| 262.325633
| 269.255458
| 274.190177
| 301.080193
| 311.684684
| 312.537938
| 293.905051
| 264.990002
| 256.369716
| 257.229724
| 286.099365
| 315.404909
| 331.747552
| 314.9829
| 270.936996
| 275.373989
| 279.114622
| 262.709378
| 224.351647
| 224.952821
| 249.99769
| 361.963877
| -13.149729
| -20.004748
| 28.283501
| 23.873438
| 32.691648
| 260.525002
| 279.709999
| 364.32
| 406.820007
| 59.349645
| 222.279999
| 291.850006
| 53.011357
| 63.391857
| 0.914497
| -46.988643
| 17,321,764,500
| 0.148779
| 84
| 105.613318
| 254.366002
| 19.506524
| 293.37905
| 215.352954
| 17.429285
| 268.117128
| 302.975699
| 233.258558
| 291.850006
| 217.020004
| 254.435005
| 266.74
| 257.379995
| 251.210002
| 272.909993
| 282.269999
| 274.190126
| 263.264945
| 254.435005
| 245.605065
| 233.033625
| 217.020004
| 291.850006
| 1
| 0.066236
| 134,008,900
| 0
|
TSLA
| 2025-04-01T00:00:00
| 268.459991
| 277.450012
| 259.25
| 263.799988
| 146,486,900
| 262.372002
| 254.187001
| 260.246401
| 316.2248
| 351.780266
| 348.7202
| 287.5493
| 263.795451
| 263.457103
| 263.26938
| 269.183143
| 273.749394
| 299.800969
| 310.547192
| 311.665108
| 293.651866
| 266.881455
| 257.712
| 257.755878
| 284.102283
| 313.165768
| 330.163315
| 314.797492
| 264.557734
| 268.565116
| 276.428253
| 266.589362
| 226.693516
| 224.184309
| 246.819212
| 358.797648
| -11.686324
| -18.341063
| 26.482642
| 28.614553
| 30.428029
| 260.950005
| 272.955009
| 364.120003
| 406.62001
| 57.042104
| 222.279999
| 291.850006
| 66.379169
| 60.523815
| 25.281763
| -33.620831
| 17,468,251,400
| 0.15286
| 85
| 105.689127
| 254.187001
| 19.351614
| 292.890229
| 215.483773
| 17.217143
| 268.149782
| 302.584069
| 233.715495
| 291.850006
| 217.020004
| 254.435005
| 254.360001
| 248.160004
| 237.160004
| 265.360001
| 271.559998
| 274.190126
| 263.264945
| 254.435005
| 245.605065
| 233.033625
| 217.020004
| 291.850006
| 0
| 0.115281
| 146,486,900
| 0
|
TSLA
| 2025-04-02T00:00:00
| 282.76001
| 284.98999
| 251.270004
| 254.600006
| 212,787,800
| 267.062003
| 254.370001
| 259.924802
| 313.3986
| 349.8868
| 349.0334
| 288.05075
| 267.588363
| 266.966722
| 266.267939
| 270.417404
| 274.442518
| 299.132696
| 309.815951
| 311.092729
| 293.543489
| 270.588365
| 260.433239
| 259.487694
| 282.789938
| 311.349446
| 328.857172
| 314.749838
| 267.3837
| 268.769663
| 275.90515
| 270.875387
| 229.638524
| 223.954347
| 244.086387
| 355.73744
| -9.265863
| -16.526023
| 25.171995
| 25.156197
| 29.610707
| 263.200005
| 263.010002
| 350.394997
| 392.895004
| 63.885957
| 222.279999
| 291.850006
| 86.93403
| 68.774852
| 34.97235
| -13.06597
| 17,681,039,200
| 0.18189
| 86
| 105.808785
| 254.370001
| 19.615117
| 293.600235
| 215.139767
| 18.505001
| 269.541232
| 306.551233
| 232.531231
| 291.850006
| 217.020004
| 254.435005
| 268.386668
| 259.323324
| 250.186656
| 277.523336
| 286.58668
| 274.190126
| 263.264945
| 254.435005
| 245.605065
| 233.033625
| 217.020004
| 291.850006
| 0
| 0.156639
| 212,787,800
| 0
|
TSLA
| 2025-04-03T00:00:00
| 267.279999
| 276.299988
| 261.51001
| 265.290009
| 136,174,300
| 270.164003
| 254.561501
| 259.338002
| 310.442
| 347.875866
| 348.8209
| 288.4971
| 267.52669
| 267.023682
| 266.42364
| 270.132185
| 273.891555
| 297.883571
| 308.696583
| 310.225151
| 293.282161
| 270.628001
| 261.662763
| 260.053478
| 280.981365
| 309.175583
| 327.238293
| 314.543164
| 270.482185
| 269.624746
| 274.271641
| 274.140741
| 232.628187
| 223.886794
| 241.583773
| 352.709452
| -8.498768
| -14.920572
| 23.954965
| 23.249212
| 27.366044
| 267.605003
| 260.480003
| 344.155006
| 388.290009
| 55.485097
| 222.279999
| 291.850006
| 64.683046
| 72.665415
| 28.088562
| -35.316954
| 17,544,864,900
| 0.184837
| 85
| 105.878584
| 254.561501
| 19.726807
| 294.015115
| 215.107886
| 19.244286
| 269.325877
| 307.814448
| 230.837305
| 291.850006
| 217.020004
| 254.435005
| 273.006668
| 261.023346
| 239.286682
| 294.743332
| 306.726654
| 274.190126
| 263.264945
| 254.435005
| 245.605065
| 233.033625
| 217.020004
| 291.850006
| 1
| 0.091217
| 136,174,300
| 0
|
TSLA
| 2025-04-04T00:00:00
| 239.429993
| 261
| 236
| 255.380005
| 181,229,400
| 269.236002
| 253.3995
| 257.196001
| 306.983
| 345.251866
| 348.2461
| 288.75705
| 261.90735
| 262.006647
| 262.270771
| 267.341077
| 271.240666
| 295.591274
| 306.873778
| 308.823266
| 292.746319
| 265.039999
| 260.221667
| 258.522093
| 278.196581
| 306.321744
| 325.072136
| 314.054934
| 263.336184
| 263.430827
| 267.168323
| 274.253423
| 234.877687
| 223.495757
| 238.981857
| 349.600706
| -10.022569
| -13.940971
| 23.8893
| 20.755081
| 33.179196
| 263.925003
| 260.480003
| 339.275002
| 384.710007
| 50.409033
| 222.279999
| 291.850006
| 24.651419
| 58.756165
| -15.215696
| -75.348581
| 17,363,635,500
| 0.114444
| 84
| 105.955371
| 253.3995
| 19.907683
| 293.214866
| 213.584133
| 20.251429
| 266.47865
| 306.981507
| 225.975792
| 291.850006
| 217.020004
| 254.435005
| 268.363332
| 260.426676
| 253.573354
| 275.216654
| 283.15331
| 274.190126
| 263.264945
| 254.435005
| 245.605065
| 233.033625
| 217.020004
| 291.850006
| 1
| 0.034824
| 0
| 181,229,400
|
TSLA
| 2025-04-07T00:00:00
| 233.289993
| 252
| 214.25
| 223.779999
| 183,453,800
| 264.725999
| 253.956499
| 255.141601
| 303.5172
| 342.188799
| 347.366799
| 288.9992
| 256.183879
| 256.785437
| 257.81219
| 264.245524
| 268.321383
| 293.148086
| 304.937363
| 307.327558
| 292.154713
| 258.504361
| 258.306476
| 256.683169
| 275.306659
| 303.375379
| 322.795778
| 313.503023
| 248.510404
| 251.872481
| 256.327924
| 271.306187
| 236.33987
| 222.761503
| 236.232301
| 346.390014
| -11.592014
| -13.47118
| 24.540991
| 18.215373
| 36.169408
| 253.050003
| 259.095001
| 333.817505
| 381.070007
| 52.388933
| 214.25
| 291.850006
| 24.536072
| 37.956846
| -44.842435
| -75.463928
| 17,180,181,700
| 0.172967
| 83
| 106.029439
| 253.956499
| 19.127903
| 292.212306
| 215.700693
| 21.824286
| 263.317825
| 306.966398
| 219.669252
| 291.850006
| 214.25
| 253.050003
| 245.476664
| 229.953328
| 220.476664
| 254.953328
| 270.476664
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 1
| -0.013565
| 183,453,800
| 0
|
TSLA
| 2025-04-08T00:00:00
| 221.860001
| 250.440002
| 217.800003
| 245
| 171,603,500
| 258.097998
| 253.520499
| 253.134401
| 300.0114
| 338.7488
| 346.085399
| 289.20065
| 249.319103
| 250.435358
| 252.281084
| 260.392294
| 264.747431
| 290.352475
| 302.751117
| 305.635131
| 291.455263
| 250.710543
| 255.249666
| 254.123046
| 272.104416
| 300.208831
| 320.310495
| 312.834971
| 230.121366
| 236.854825
| 243.457702
| 265.045359
| 236.850913
| 221.559195
| 233.266946
| 343.034725
| -13.601327
| -13.497209
| 25.146133
| 16.352199
| 32.46979
| 253.050003
| 253.050003
| 333.6325
| 381.070007
| 45.830853
| 214.25
| 291.850006
| 9.806701
| 19.664731
| -57.578765
| -90.193299
| 17,008,578,200
| 0.106244
| 82
| 106.092429
| 253.520499
| 19.777153
| 293.074805
| 213.966194
| 23.005714
| 259.369461
| 305.38089
| 213.358032
| 291.850006
| 214.25
| 253.050003
| 233.179998
| 214.359996
| 195.429998
| 252.109996
| 270.929998
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 1
| -0.05487
| 0
| 171,603,500
|
TSLA
| 2025-04-09T00:00:00
| 272.200012
| 274.690002
| 223.880005
| 224.690002
| 219,433,400
| 258.112
| 254.726
| 252.858401
| 297.4936
| 336.509733
| 345.5225
| 289.6466
| 253.895285
| 254.392568
| 255.345535
| 261.465723
| 265.320706
| 289.640614
| 301.94714
| 304.973049
| 291.263669
| 253.274546
| 257.028667
| 255.589631
| 271.013773
| 298.457547
| 318.847418
| 312.66581
| 231.918297
| 235.585818
| 240.831134
| 260.452268
| 238.030516
| 220.896119
| 230.696525
| 339.744338
| -11.004847
| -12.998737
| 24.344071
| 20.823476
| 27.556671
| 249.619995
| 253.050003
| 326.492493
| 375.190002
| 58.249175
| 214.25
| 291.850006
| 74.677845
| 36.340206
| 9.394167
| -25.322155
| 17,228,011,600
| 0.156408
| 83
| 106.207857
| 254.726
| 20.15982
| 295.045641
| 214.40636
| 26.211429
| 260.591418
| 313.014276
| 208.16856
| 291.850006
| 214.25
| 253.050003
| 230.033335
| 209.626668
| 197.393336
| 242.266668
| 262.673335
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 0
| 0.010088
| 219,433,400
| 0
|
TSLA
| 2025-04-10T00:00:00
| 252.399994
| 262.48999
| 239.330002
| 260
| 181,722,600
| 256.038998
| 255.312
| 252.4164
| 294.7596
| 334.059466
| 344.7441
| 289.9957
| 253.596227
| 254.030282
| 254.892374
| 260.641566
| 264.326805
| 288.180197
| 300.643268
| 303.931999
| 290.876966
| 252.235999
| 256.807143
| 255.554369
| 269.245396
| 296.244133
| 317.003408
| 312.295197
| 240.855224
| 239.541839
| 241.169286
| 256.351965
| 239.21296
| 220.392479
| 228.300377
| 336.432913
| -10.424645
| -12.483918
| 23.5993
| 18.906596
| 25.019974
| 249.619995
| 253.050003
| 324.662498
| 375.190002
| 50.819305
| 214.25
| 291.850006
| 49.162359
| 44.548968
| -8.332307
| -50.837641
| 17,046,289,000
| 0.159574
| 82
| 106.291939
| 255.312
| 19.898692
| 295.109384
| 215.514617
| 27.490001
| 259.811283
| 314.791285
| 204.83128
| 291.850006
| 214.25
| 253.050003
| 256.92334
| 239.156677
| 206.113342
| 289.966675
| 307.733337
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 1
| -0.034423
| 0
| 181,722,600
|
TSLA
| 2025-04-11T00:00:00
| 252.309998
| 257.73999
| 241.360001
| 251.839996
| 128,948,100
| 254.914999
| 255.4285
| 252.002
| 291.8002
| 331.809466
| 344.1554
| 290.3205
| 253.338981
| 253.717503
| 254.495086
| 259.884151
| 263.402435
| 286.773523
| 299.37134
| 302.909781
| 290.493215
| 251.557999
| 256.521238
| 255.546185
| 267.580706
| 294.092831
| 315.173029
| 311.920215
| 250.927446
| 246.452354
| 243.016119
| 253.313117
| 240.434132
| 220.062222
| 226.092901
| 333.102248
| -9.858451
| -11.958825
| 22.907726
| 18.016551
| 23.842136
| 249.619995
| 253.050003
| 320.607491
| 374.279999
| 43.333331
| 214.25
| 291.850006
| 49.046385
| 57.628863
| -12.960944
| -50.953615
| 16,917,340,900
| 0.149051
| 81
| 106.351507
| 255.4285
| 19.872635
| 295.173771
| 215.68323
| 26.522143
| 259.096874
| 312.14116
| 206.052589
| 291.850006
| 214.25
| 253.050003
| 251.406662
| 240.323334
| 228.246674
| 263.483322
| 274.56665
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 1
| -0.072308
| 128,948,100
| 0
|
TSLA
| 2025-04-14T00:00:00
| 252.350006
| 261.799988
| 245.929993
| 258.359985
| 100,135,200
| 254.234
| 256.145501
| 253.21
| 288.7552
| 329.432799
| 343.4717
| 290.6004
| 253.141186
| 253.468867
| 254.165073
| 259.199228
| 262.552249
| 285.423581
| 298.133936
| 301.908597
| 290.11368
| 251.091637
| 256.228048
| 255.572954
| 266.03364
| 292.001793
| 313.355101
| 311.542399
| 255.920854
| 251.567961
| 244.908501
| 251.217773
| 241.793804
| 219.949361
| 224.083618
| 329.761776
| -9.299312
| -11.426922
| 22.028399
| 18.370797
| 22.725872
| 249.619995
| 253.050003
| 312.584999
| 358.029991
| 40.373341
| 214.25
| 291.850006
| 49.097942
| 49.102229
| -6.25617
| -50.902058
| 17,017,476,100
| 0.149714
| 82
| 106.397744
| 256.145501
| 19.465627
| 295.076755
| 217.214247
| 26.447141
| 258.454316
| 311.348598
| 205.560033
| 291.850006
| 214.25
| 253.050003
| 250.469996
| 243.200002
| 234.090007
| 259.579992
| 266.849986
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 0
| -0.004338
| 0
| 100,135,200
|
TSLA
| 2025-04-15T00:00:00
| 254.110001
| 258.75
| 247.539993
| 249.910004
| 79,594,300
| 252.799001
| 257.585501
| 254.1512
| 286.1638
| 326.6572
| 342.6254
| 290.88385
| 253.334949
| 253.585437
| 254.156601
| 258.736571
| 261.902845
| 284.195597
| 296.975412
| 300.96209
| 289.755435
| 251.069092
| 256.034191
| 255.642185
| 264.675004
| 290.019614
| 311.585562
| 311.179311
| 256.420891
| 255.404133
| 248.324978
| 249.986894
| 243.313941
| 220.154856
| 222.297274
| 326.43068
| -8.614868
| -10.864511
| 21.211881
| 17.739018
| 21.94432
| 245.274994
| 253.050003
| 292.247498
| 342.664993
| 44.768901
| 214.25
| 291.850006
| 51.365976
| 49.836768
| -13.192759
| -48.634024
| 17,097,070,400
| 0.16434
| 83
| 106.434919
| 257.585501
| 18.080442
| 293.746384
| 221.424618
| 25.702856
| 258.040571
| 309.446283
| 206.63486
| 291.850006
| 214.25
| 253.050003
| 253.359996
| 244.920003
| 237.49
| 260.789998
| 269.229991
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 0
| 0.053798
| 79,594,300
| 0
|
TSLA
| 2025-04-16T00:00:00
| 241.550003
| 251.970001
| 233.889999
| 247.610001
| 112,378,700
| 248.678
| 257.870001
| 253.8896
| 283.150601
| 323.822799
| 341.5809
| 291.1022
| 250.97796
| 251.397176
| 252.217124
| 257.174156
| 260.337242
| 282.523221
| 295.516848
| 299.785613
| 289.275779
| 249.023819
| 254.507001
| 254.672862
| 262.925444
| 287.779951
| 309.584069
| 310.688427
| 252.188225
| 252.994012
| 249.609542
| 248.086039
| 244.509601
| 220.475216
| 220.607304
| 323.06702
| -8.982384
| -10.488086
| 21.105341
| 16.628201
| 24.797478
| 244.470001
| 253.050003
| 282.995003
| 341.174995
| 41.374414
| 214.25
| 284.98999
| 38.592037
| 46.351985
| -71.086532
| -61.407963
| 16,984,691,700
| 0.155143
| 82
| 106.482912
| 257.870001
| 17.762566
| 293.395133
| 222.34487
| 25.716427
| 256.470041
| 307.902896
| 205.037186
| 291.850006
| 214.25
| 253.050003
| 253.466665
| 248.183329
| 242.256658
| 259.393336
| 264.676671
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 1
| 0.003236
| 0
| 112,378,700
|
TSLA
| 2025-04-17T00:00:00
| 241.369995
| 244.339996
| 237.679993
| 243.470001
| 83,404,800
| 246.087
| 258.125501
| 253.9172
| 280.4146
| 321.285599
| 340.5743
| 291.25975
| 249.056367
| 249.574052
| 250.548335
| 255.737414
| 258.878223
| 280.909369
| 294.091931
| 298.628869
| 288.799104
| 247.695091
| 252.935572
| 253.709816
| 261.286989
| 285.61014
| 307.599695
| 310.193579
| 246.282445
| 248.356779
| 248.702589
| 245.954397
| 245.334759
| 220.894149
| 219.054252
| 319.682268
| -9.18232
| -10.226933
| 21.006411
| 16.266879
| 24.258641
| 244.470001
| 253.050003
| 282.995003
| 341.174995
| 43.613962
| 214.25
| 284.98999
| 38.337573
| 42.765195
| -84.664297
| -61.662427
| 16,901,286,900
| 0.140215
| 81
| 106.518462
| 258.125501
| 17.4697
| 293.064902
| 223.1861
| 25.082856
| 255.031941
| 305.197654
| 204.866229
| 291.850006
| 214.25
| 253.050003
| 242.470001
| 232.970001
| 224.389999
| 251.050003
| 260.550003
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 1
| -0.040012
| 0
| 83,404,800
|
TSLA
| 2025-04-21T00:00:00
| 227.5
| 232.210007
| 222.789993
| 230.259995
| 97,768,000
| 244.894
| 257.065001
| 253.018
| 277.4782
| 318.753466
| 339.4529
| 291.24095
| 244.745093
| 245.560588
| 247.002437
| 253.170377
| 256.464513
| 278.814884
| 292.339512
| 297.220376
| 288.189163
| 244.315637
| 250.018857
| 251.677723
| 259.211906
| 283.142098
| 305.3606
| 309.559154
| 237.068851
| 240.165182
| 243.160667
| 242.745081
| 245.305821
| 221.126603
| 217.512826
| 316.2304
| -10.340762
| -10.249699
| 21.570196
| 15.269995
| 27.683217
| 246.245003
| 253.050003
| 281.592506
| 341.174995
| 41.356341
| 214.25
| 284.98999
| 18.730565
| 31.886725
| -146.702572
| -81.269435
| 16,803,518,900
| 0.101472
| 80
| 106.555826
| 257.065001
| 18.673644
| 294.41229
| 219.717712
| 24.967857
| 252.409852
| 302.345566
| 202.474137
| 291.850006
| 214.25
| 253.050003
| 241.129995
| 237.919993
| 234.469991
| 244.579997
| 247.789998
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 1
| -0.076788
| 0
| 97,768,000
|
TSLA
| 2025-04-22T00:00:00
| 237.970001
| 242.789993
| 229.850006
| 230.960007
| 120,858,500
| 245.362001
| 255.044
| 253.016401
| 275.0052
| 316.541866
| 338.307
| 291.19885
| 243.390075
| 244.180481
| 245.612832
| 251.788524
| 255.041859
| 277.213124
| 290.908735
| 296.047101
| 287.68947
| 243.056728
| 248.200286
| 250.520185
| 257.662565
| 281.016218
| 303.351038
| 309.029094
| 231.634999
| 234.690575
| 238.594294
| 239.924893
| 244.943375
| 221.32402
| 216.105339
| 312.764277
| -10.295316
| -10.258822
| 21.352971
| 18.047866
| 26.257168
| 248.739998
| 253.050003
| 274.735001
| 333.510002
| 41.728615
| 214.25
| 284.98999
| 33.531248
| 30.199795
| -88.033777
| -66.468752
| 16,924,377,400
| 0.056486
| 81
| 106.605979
| 255.044
| 18.429908
| 291.903817
| 218.184184
| 24.753571
| 251.034628
| 300.541769
| 201.527487
| 291.850006
| 214.25
| 253.050003
| 227.5
| 222.789993
| 218.079987
| 232.210007
| 236.920013
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 0
| -0.007848
| 120,858,500
| 0
|
TSLA
| 2025-04-23T00:00:00
| 250.740005
| 259.450012
| 244.429993
| 254.860001
| 150,381,900
| 248.250002
| 253.174
| 254.033601
| 273.0054
| 314.827999
| 337.4285
| 291.19495
| 244.860061
| 245.373122
| 246.401628
| 251.693204
| 254.710947
| 276.174962
| 289.851663
| 295.149931
| 287.321813
| 244.034547
| 247.790381
| 250.345078
| 256.710989
| 279.28459
| 301.617038
| 308.626519
| 234.517779
| 235.081213
| 237.86762
| 238.720104
| 244.677183
| 221.760222
| 214.95516
| 309.345204
| -9.123695
| -10.031797
| 20.134848
| 22.350627
| 24.358778
| 242.639992
| 253.050003
| 273.534996
| 328.379997
| 41.240837
| 214.25
| 276.299988
| 58.807434
| 37.023082
| -7.487325
| -41.192566
| 17,074,759,300
| -0.003689
| 82
| 106.674391
| 253.174
| 16.712442
| 286.598885
| 219.749115
| 23.879287
| 251.006569
| 298.765142
| 203.247995
| 291.850006
| 214.25
| 253.050003
| 236.87
| 230.950007
| 223.930013
| 243.889994
| 249.809987
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 0
| 0.051135
| 0
| 150,381,900
|
TSLA
| 2025-04-24T00:00:00
| 259.51001
| 259.540009
| 249.199997
| 250.5
| 94,464,200
| 246.981001
| 252.5465
| 254.979601
| 271.6256
| 312.8156
| 336.6413
| 291.2278
| 247.790051
| 247.943465
| 248.418302
| 252.403823
| 255.080105
| 275.521435
| 289.053199
| 294.44419
| 287.045079
| 246.081821
| 248.393811
| 250.76634
| 256.181758
| 277.828853
| 300.074097
| 308.311246
| 244.477338
| 242.177681
| 241.581654
| 239.550472
| 244.737232
| 222.572351
| 214.112948
| 306.017258
| -7.402182
| -9.505874
| 18.998534
| 21.574615
| 23.478775
| 242.294991
| 253.050003
| 268.5075
| 328.379997
| 47.793495
| 214.25
| 274.690002
| 74.884196
| 55.740959
| 23.79569
| -25.115804
| 17,169,223,500
| 0.05111
| 83
| 106.719946
| 252.5465
| 16.193563
| 284.933626
| 220.159375
| 23.100002
| 251.81642
| 298.016424
| 205.616417
| 291.850006
| 214.25
| 253.050003
| 251.540003
| 243.629995
| 236.519984
| 258.650014
| 266.560023
| 273.536405
| 262.206804
| 253.050003
| 243.893202
| 230.856401
| 214.25
| 291.850006
| 0
| 0.10131
| 94,464,200
| 0
|
TSLA
| 2025-04-25T00:00:00
| 284.950012
| 286.850006
| 259.630005
| 261.690002
| 167,560,700
| 250.236003
| 253.137501
| 256.927202
| 270.5944
| 311.134267
| 336.1619
| 291.3409
| 255.222043
| 254.671928
| 254.038565
| 255.362567
| 257.377791
| 275.891183
| 288.94522
| 294.256187
| 287.024233
| 252.985277
| 251.47986
| 253.071756
| 256.704284
| 277.095548
| 299.050507
| 308.24878
| 263.190936
| 257.236564
| 251.578371
| 243.695729
| 245.810835
| 224.162182
| 213.844865
| 302.882746
| -3.939662
| -8.392631
| 18.722249
| 28.879525
| 21.288787
| 254.82
| 253.050003
| 266.907501
| 328.379997
| 63.106072
| 214.25
| 286.850006
| 97.382929
| 77.024853
| 144.813504
| -2.617071
| 17,336,784,200
| 0.15203
| 84
| 106.814127
| 253.137501
| 17.170537
| 287.478574
| 218.796428
| 22.818573
| 254.972
| 300.609146
| 209.334854
| 286.850006
| 214.25
| 250.550003
| 256.083338
| 252.626668
| 245.743327
| 262.96668
| 266.42335
| 269.716405
| 259.116804
| 250.550003
| 241.983202
| 229.786401
| 214.25
| 286.850006
| 0
| 0.143703
| 167,560,700
| 0
|
TSLA
| 2025-04-28T00:00:00
| 285.880005
| 294.859985
| 272.420013
| 288.980011
| 151,731,800
| 253.593004
| 254.254002
| 258.414002
| 269.1932
| 309.687867
| 335.5691
| 291.454
| 261.353635
| 260.346124
| 258.937248
| 258.13688
| 259.570269
| 276.282902
| 288.864557
| 294.090322
| 287.012847
| 259.466005
| 254.598193
| 255.298895
| 257.303719
| 276.430962
| 298.054826
| 308.194443
| 281.223715
| 274.018949
| 264.278921
| 249.935351
| 247.747081
| 226.430062
| 214.105416
| 299.930318
| -1.107777
| -6.935661
| 18.801607
| 29.398651
| 19.667279
| 258.824989
| 254.554993
| 263.6875
| 328.379997
| 65.609974
| 217.800003
| 294.859985
| 88.346765
| 86.871297
| 166.689495
| -11.653235
| 17,488,516,000
| 0.187888
| 85
| 106.89977
| 254.254002
| 18.553535
| 291.361071
| 217.146932
| 21.725
| 257.91562
| 301.365619
| 214.465621
| 294.859985
| 214.25
| 254.554993
| 277.143341
| 267.436676
| 249.92334
| 294.656677
| 304.363342
| 275.836029
| 264.066971
| 254.554993
| 245.043014
| 231.500537
| 214.25
| 294.859985
| 0
| 0.179231
| 0
| 151,731,800
|
TSLA
| 2025-04-29T00:00:00
| 292.029999
| 293.320007
| 279.470001
| 285.5
| 108,906,600
| 257.561003
| 255.897501
| 258.959601
| 267.917
| 308.315733
| 334.9185
| 291.709
| 267.488908
| 266.106829
| 264.028441
| 261.218073
| 262.067171
| 276.900435
| 288.947858
| 294.049523
| 287.062769
| 266.45455
| 258.195907
| 257.884741
| 258.19928
| 275.966282
| 297.192666
| 308.200174
| 295.246489
| 288.734301
| 277.755166
| 257.77746
| 250.506868
| 229.383563
| 214.91085
| 297.167914
| 1.614158
| -5.225697
| 18.875296
| 27.982012
| 18.719568
| 258.824989
| 254.554993
| 263.305
| 328.379997
| 71.50211
| 222.789993
| 294.859985
| 96.07328
| 93.934325
| 157.538335
| -3.92672
| 17,597,422,600
| 0.181222
| 86
| 106.963301
| 255.897501
| 20.377199
| 296.6519
| 215.143103
| 20.382857
| 261.164608
| 301.930323
| 220.398894
| 294.859985
| 214.25
| 254.554993
| 284.386668
| 273.91335
| 261.946696
| 296.353322
| 306.82664
| 275.836029
| 264.066971
| 254.554993
| 245.043014
| 231.500537
| 214.25
| 294.859985
| 0
| 0.20871
| 108,906,600
| 0
|
TSLA
| 2025-04-30T00:00:00
| 282.160004
| 284.450012
| 270.779999
| 279.899994
| 128,961,100
| 260.366003
| 256.582502
| 258.720401
| 266.478001
| 306.814667
| 334.2259
| 291.87865
| 270.423127
| 269.025588
| 266.817912
| 263.121885
| 263.612773
| 277.106692
| 288.76923
| 293.814087
| 287.013985
| 270.927095
| 260.697098
| 259.669387
| 258.757829
| 275.277973
| 296.147943
| 308.105159
| 299.183856
| 295.621723
| 287.571856
| 265.424017
| 253.610857
| 232.701004
| 216.100366
| 294.535784
| 2.940983
| -3.592361
| 18.38585
| 25.918374
| 20.354913
| 258.824989
| 254.554993
| 271.320004
| 328.379997
| 54.058676
| 222.789993
| 294.859985
| 82.378267
| 88.932771
| 108.876642
| -17.621733
| 17,468,461,500
| 0.212223
| 85
| 107.034466
| 256.582502
| 21.041179
| 298.66486
| 214.500144
| 18.127143
| 263.16417
| 299.418455
| 226.909884
| 294.859985
| 214.25
| 254.554993
| 288.273336
| 283.226664
| 274.42333
| 297.07667
| 302.123342
| 275.836029
| 264.066971
| 254.554993
| 245.043014
| 231.500537
| 214.25
| 294.859985
| 1
| 0.132872
| 128,961,100
| 0
|
TSLA
| 2025-05-01T00:00:00
| 280.519989
| 290.869995
| 279.809998
| 280.01001
| 99,659,000
| 264.263002
| 256.470501
| 259.058801
| 264.877201
| 305.177467
| 333.4518
| 292.01805
| 272.4425
| 271.115479
| 268.925924
| 264.70353
| 264.913328
| 277.240547
| 288.552145
| 293.550838
| 286.949369
| 274.591456
| 262.976859
| 261.346278
| 259.308495
| 274.586008
| 295.08446
| 307.992138
| 295.511849
| 295.815929
| 292.924971
| 272.236869
| 256.828574
| 236.239554
| 217.61797
| 292.024065
| 3.816176
| -2.110654
| 18.241155
| 27.193739
| 19.546909
| 258.824989
| 254.554993
| 273.710003
| 328.379997
| 63.449394
| 222.789993
| 294.859985
| 80.102681
| 86.184743
| 123.623343
| -19.897319
| 17,368,802,500
| 0.120501
| 84
| 107.088906
| 256.470501
| 20.899992
| 298.270485
| 214.670517
| 16.569285
| 264.817105
| 297.955674
| 231.678535
| 294.859985
| 214.25
| 254.554993
| 279.130005
| 273.809998
| 265.459991
| 287.480011
| 292.800018
| 275.836029
| 264.066971
| 254.554993
| 245.043014
| 231.500537
| 214.25
| 294.859985
| 1
| 0.067366
| 99,659,000
| 0
|
TSLA
| 2025-05-02T00:00:00
| 287.209991
| 294.779999
| 279.809998
| 284.899994
| 114,454,700
| 268.847002
| 257.467001
| 259.622
| 263.533401
| 303.722134
| 332.629
| 292.1713
| 275.395998
| 274.041754
| 271.738857
| 266.749572
| 266.628456
| 277.631506
| 288.516825
| 293.425276
| 286.951962
| 278.763636
| 265.904429
| 263.511755
| 260.184291
| 274.113179
| 294.16878
| 307.944297
| 290.96477
| 293.215398
| 295.553713
| 278.446096
| 260.195572
| 239.955963
| 219.48843
| 289.651066
| 4.992054
| -0.690112
| 18.293917
| 27.13495
| 18.477745
| 262.354996
| 254.554993
| 273.710003
| 328.379997
| 65.700913
| 222.789993
| 294.859985
| 89.385327
| 83.955425
| 128.221707
| -10.614673
| 17,483,257,200
| 0.132173
| 85
| 107.153797
| 257.467001
| 21.893996
| 301.254993
| 213.679008
| 16.468571
| 266.949761
| 299.886903
| 234.012618
| 294.859985
| 214.25
| 254.554993
| 283.733327
| 276.596659
| 272.67333
| 287.656657
| 294.793325
| 275.836029
| 264.066971
| 254.554993
| 245.043014
| 231.500537
| 214.25
| 294.859985
| 0
| 0.111021
| 114,454,700
| 0
|
TSLA
| 2025-05-05T00:00:00
| 280.26001
| 284.850006
| 274.399994
| 284.570007
| 94,618,900
| 274.123003
| 259.508501
| 260.290401
| 262.382601
| 301.749334
| 331.5394
| 292.3301
| 276.3688
| 275.172346
| 273.049804
| 267.977794
| 267.677037
| 277.734584
| 288.29954
| 293.164578
| 286.885375
| 280.838728
| 268.075192
| 265.099294
| 260.840236
| 273.495755
| 293.131771
| 307.825776
| 286.017883
| 288.833954
| 294.930696
| 283.491084
| 263.375922
| 243.587099
| 221.581861
| 287.379549
| 5.302022
| 0.508315
| 17.963964
| 25.832832
| 19.617666
| 269.644989
| 254.554993
| 273.362499
| 328.379997
| 61.821265
| 222.789993
| 294.859985
| 79.741949
| 83.076652
| 86.272161
| -20.258051
| 17,388,638,300
| 0.191804
| 84
| 107.205337
| 259.508501
| 22.026811
| 303.562123
| 215.45488
| 16.25
| 268.217404
| 300.717404
| 235.717404
| 294.859985
| 214.25
| 254.554993
| 287.266663
| 279.753326
| 272.296661
| 294.723328
| 302.236664
| 275.836029
| 264.066971
| 254.554993
| 245.043014
| 231.500537
| 214.25
| 294.859985
| 1
| 0.047792
| 0
| 94,618,900
|
TSLA
| 2025-05-06T00:00:00
| 275.350006
| 277.730011
| 271.350006
| 273.109985
| 76,715,800
| 277.861003
| 261.611502
| 260.938001
| 261.279001
| 299.903067
| 330.395
| 292.4607
| 276.165041
| 275.204648
| 273.403681
| 268.647995
| 268.267266
| 277.641071
| 287.958763
| 292.811814
| 286.770595
| 281.06182
| 269.583907
| 266.257725
| 261.348762
| 272.801036
| 292.019109
| 307.65682
| 281.170184
| 283.362463
| 291.139284
| 286.999957
| 266.150949
| 246.968697
| 223.780959
| 285.183659
| 5.092772
| 1.425206
| 17.443561
| 24.936497
| 20.124714
| 272.029991
| 254.554993
| 271.532505
| 328.379997
| 58.762379
| 222.789993
| 294.859985
| 72.929123
| 80.685466
| 58.840307
| -27.070877
| 17,311,922,500
| 0.207247
| 83
| 107.245918
| 261.611502
| 21.390502
| 304.392507
| 218.830497
| 16.085714
| 268.896699
| 301.068127
| 236.725271
| 294.859985
| 217.800003
| 256.329994
| 279.83667
| 274.823334
| 269.386658
| 285.273346
| 290.286682
| 276.67383
| 265.423072
| 256.329994
| 247.236916
| 234.290839
| 217.800003
| 294.859985
| 1
| -0.006509
| 76,715,800
| 0
|
TSLA
| 2025-05-07T00:00:00
| 276.220001
| 277.920013
| 271
| 276.880005
| 71,592,600
| 280.409003
| 264.329502
| 261.248401
| 260.747401
| 297.899334
| 329.1473
| 292.6458
| 276.176033
| 275.389257
| 273.836961
| 269.336359
| 268.879015
| 277.585343
| 287.649848
| 292.483263
| 286.665614
| 280.763456
| 270.975192
| 267.433263
| 261.934684
| 272.177797
| 290.946337
| 307.495221
| 277.13567
| 278.856769
| 286.142325
| 289.302481
| 268.591283
| 250.073128
| 226.04809
| 283.06239
| 4.940193
| 2.128204
| 16.934662
| 24.233225
| 19.699792
| 277.244995
| 254.554993
| 270.1175
| 328.379997
| 65.829605
| 222.789993
| 294.859985
| 74.136276
| 75.602449
| 52.348608
| -25.863724
| 17,383,515,100
| 0.285314
| 84
| 107.283967
| 264.329502
| 19.438153
| 303.205809
| 225.453196
| 15.135715
| 269.594156
| 299.865586
| 239.322726
| 294.859985
| 222.789993
| 258.824989
| 274.810008
| 271.890004
| 268.430003
| 278.270009
| 281.190013
| 277.851467
| 267.329248
| 258.824989
| 250.32073
| 238.212972
| 222.789993
| 294.859985
| 0
| 0.047097
| 0
| 71,592,600
|
TSLA
| 2025-05-08T00:00:00
| 284.820007
| 289.799988
| 279.410004
| 279.630005
| 97,539,400
| 282.940002
| 264.960502
| 261.330801
| 260.627802
| 296.042667
| 327.7478
| 292.81235
| 277.904828
| 277.103939
| 275.52666
| 270.743964
| 270.105245
| 277.869056
| 287.575379
| 292.331516
| 286.64725
| 281.565457
| 272.926669
| 269.246464
| 262.878707
| 271.833605
| 290.068569
| 307.417352
| 277.165081
| 278.060045
| 283.131684
| 291.013001
| 271.000863
| 253.07127
| 228.434132
| 281.042025
| 5.450393
| 2.792642
| 17.141715
| 27.790935
| 18.59168
| 282.819992
| 254.554993
| 266.952507
| 328.379997
| 68.421952
| 222.789993
| 294.859985
| 86.069128
| 77.711509
| 82.365983
| -13.930872
| 17,481,054,500
| 0.214954
| 85
| 107.338416
| 264.960502
| 19.90629
| 304.773081
| 225.147923
| 15.629999
| 271.044237
| 302.304236
| 239.784239
| 294.859985
| 222.789993
| 258.824989
| 275.046672
| 272.17333
| 268.126658
| 279.093343
| 281.966685
| 277.851467
| 267.329248
| 258.824989
| 250.32073
| 238.212972
| 222.789993
| 294.859985
| 0
| 0.092695
| 97,539,400
| 0
|
TSLA
| 2025-05-09T00:00:00
| 298.26001
| 307.040009
| 290
| 290.209991
| 132,387,800
| 284.271002
| 267.253503
| 262.570002
| 260.954002
| 294.484667
| 326.5494
| 293.07175
| 281.975865
| 280.950498
| 279.024099
| 273.245422
| 272.270996
| 278.668701
| 287.856553
| 292.448912
| 286.7628
| 284.350913
| 276.098051
| 272.087172
| 264.35448
| 271.891956
| 289.484652
| 307.471558
| 283.999638
| 282.827493
| 284.64179
| 293.000204
| 273.817424
| 256.191238
| 231.037541
| 279.166207
| 6.860147
| 3.606143
| 18.148365
| 32.281588
| 16.915095
| 288.910004
| 260.645004
| 263.105003
| 328.379997
| 80.110642
| 229.850006
| 307.040009
| 88.625472
| 82.943625
| 117.345211
| -11.374528
| 17,613,442,300
| 0.207351
| 86
| 107.417856
| 267.253503
| 20.994837
| 309.243177
| 225.263828
| 15.889999
| 273.636216
| 305.416215
| 241.856217
| 307.040009
| 222.789993
| 264.915001
| 284.676666
| 279.553345
| 274.286682
| 289.943329
| 295.06665
| 287.157005
| 274.856503
| 264.915001
| 254.973499
| 240.819497
| 222.789993
| 307.040009
| 0
| 0.131217
| 132,387,800
| 0
|
TSLA
| 2025-05-12T00:00:00
| 318.380005
| 322.209991
| 311.5
| 321.98999
| 112,826,700
| 287.521002
| 270.557003
| 265.728002
| 261.462002
| 293.231334
| 325.3709
| 293.5837
| 289.256693
| 287.755863
| 285.078854
| 277.348566
| 275.817843
| 280.226007
| 288.659802
| 292.962399
| 287.077399
| 290.55255
| 280.967242
| 276.380249
| 266.60648
| 272.52078
| 289.322882
| 307.723381
| 299.119342
| 294.895413
| 292.250372
| 296.599956
| 277.53042
| 259.75104
| 234.037158
| 277.496191
| 9.491491
| 4.783212
| 19.666462
| 35.224657
| 15.312248
| 296.494995
| 268.229996
| 264.042503
| 325.110008
| 81.620137
| 244.429993
| 322.209991
| 95.075872
| 89.923491
| 155.507005
| -4.924128
| 17,726,269,000
| 0.203717
| 87
| 107.492639
| 270.557003
| 23.560928
| 317.678859
| 223.435147
| 16.50857
| 277.897529
| 310.914669
| 244.880389
| 322.209991
| 222.789993
| 272.499992
| 298.433339
| 289.82667
| 281.393331
| 306.866679
| 315.473348
| 298.746872
| 284.231552
| 272.499992
| 260.768433
| 244.065873
| 222.789993
| 322.209991
| 0
| 0.163497
| 0
| 112,826,700
|
TSLA
| 2025-05-13T00:00:00
| 334.070007
| 337.589996
| 316.799988
| 320
| 136,992,600
| 291.725003
| 274.643003
| 269.759203
| 262.450402
| 292.264534
| 324.0814
| 294.1528
| 298.219356
| 296.176616
| 292.615954
| 282.505061
| 280.298779
| 282.337536
| 289.854807
| 293.776411
| 287.544987
| 299.016005
| 287.016099
| 281.637327
| 269.453853
| 273.595482
| 289.495142
| 308.12623
| 319.274712
| 312.429564
| 305.042762
| 302.364267
| 282.346899
| 263.924566
| 237.543818
| 276.073166
| 12.696543
| 6.365878
| 21.572972
| 38.378192
| 14.066217
| 304.294998
| 275.919998
| 262.202503
| 322.510002
| 82.032754
| 249.199997
| 337.589996
| 96.017661
| 93.239668
| 161.159413
| -3.982339
| 17,863,261,600
| 0.249495
| 88
| 107.590118
| 274.643003
| 27.063015
| 328.769032
| 220.516974
| 16.459284
| 283.247289
| 316.165857
| 250.328721
| 337.589996
| 222.789993
| 280.189995
| 317.363332
| 312.516673
| 306.653341
| 323.226664
| 328.073324
| 310.497196
| 293.736395
| 280.189995
| 266.643594
| 247.357194
| 222.789993
| 337.589996
| 0
| 0.19028
| 136,992,600
| 0
|
TSLA
| 2025-05-14T00:00:00
| 347.679993
| 350
| 337
| 342.5
| 136,997,300
| 298.277002
| 279.321503
| 274.792003
| 263.963202
| 291.604934
| 322.7596
| 294.7922
| 308.111483
| 305.540866
| 301.087345
| 288.430055
| 285.481949
| 284.899986
| 291.376523
| 294.843808
| 288.143345
| 309.18964
| 293.972003
| 287.631234
| 272.79619
| 275.053784
| 289.962441
| 308.658839
| 340.227226
| 332.189762
| 321.475268
| 310.495641
| 288.361119
| 268.808023
| 241.631698
| 274.929868
| 16.148632
| 8.322429
| 23.690824
| 40.865243
| 13.181126
| 310.5
| 283.900002
| 256.072502
| 317.490005
| 82.677341
| 259.630005
| 350
| 97.432768
| 96.175434
| 168.984868
| -2.567232
| 18,000,258,900
| 0.275726
| 89
| 107.69337
| 279.321503
| 31.111649
| 341.5448
| 217.098206
| 16.858568
| 289.383737
| 323.100874
| 255.6666
| 350
| 222.789993
| 286.394997
| 329.486664
| 321.383331
| 308.696655
| 342.17334
| 350.276672
| 319.978438
| 301.405777
| 286.394997
| 271.384216
| 250.012935
| 222.789993
| 350
| 0
| 0.212227
| 136,997,300
| 0
|
TSLA
| 2025-05-15T00:00:00
| 342.820007
| 346.140015
| 334.720001
| 340.339996
| 97,882,600
| 304.507004
| 284.385003
| 277.616802
| 265.237602
| 290.868001
| 321.7865
| 295.3458
| 315.053188
| 312.318892
| 307.507754
| 293.374596
| 289.892569
| 287.171359
| 292.730299
| 295.793832
| 288.687392
| 317.288368
| 300.01948
| 292.864157
| 275.888614
| 276.401549
| 290.359676
| 309.136728
| 353.664076
| 346.967276
| 336.476799
| 319.505649
| 295.036268
| 274.162096
| 246.148922
| 274.024694
| 18.281538
| 10.314251
| 25.466981
| 38.730071
| 13.411621
| 310.5
| 286.394997
| 253.050003
| 317.119995
| 75.308326
| 270.779999
| 350
| 90.936642
| 94.79569
| 135.90001
| -9.063358
| 17,902,376,300
| 0.303024
| 88
| 107.765595
| 284.385003
| 32.833994
| 350.052991
| 218.717015
| 15.831425
| 294.472905
| 326.135756
| 262.810055
| 350
| 222.789993
| 286.394997
| 344.893331
| 339.786662
| 331.893331
| 352.786662
| 357.893331
| 319.978438
| 301.405777
| 286.394997
| 271.384216
| 250.012935
| 222.789993
| 350
| 1
| 0.129931
| 97,882,600
| 0
|
TSLA
| 2025-05-16T00:00:00
| 349.980011
| 351.619995
| 342.329987
| 346.23999
| 95,895,700
| 310.784006
| 289.815504
| 281.520003
| 266.968202
| 290.346401
| 320.9246
| 295.9826
| 322.038552
| 319.166368
| 314.041948
| 298.520543
| 294.51468
| 289.634443
| 294.23687
| 296.866826
| 289.297269
| 325.556187
| 306.266623
| 298.430558
| 279.211846
| 277.957128
| 290.917964
| 309.680352
| 360.370559
| 356.538186
| 349.143728
| 329.073183
| 302.282631
| 279.977913
| 251.084268
| 273.36991
| 20.31545
| 12.314491
| 27.276621
| 39.515478
| 12.891645
| 311.309998
| 287.204994
| 251.334999
| 317.119995
| 76.584283
| 270.779999
| 351.619995
| 97.971321
| 95.44691
| 129.276468
| -2.028679
| 17,998,272,000
| 0.324542
| 89
| 107.838465
| 289.815504
| 34.29436
| 358.404224
| 221.226784
| 14.892142
| 299.759296
| 329.543581
| 269.975012
| 351.619995
| 222.789993
| 287.204994
| 341.226674
| 336.313334
| 329.806661
| 347.733348
| 352.646688
| 321.216115
| 302.406934
| 287.204994
| 272.003054
| 250.359614
| 222.789993
| 351.619995
| 0
| 0.158919
| 95,895,700
| 0
|
TSLA
| 2025-05-19T00:00:00
| 342.089996
| 343
| 333.369995
| 336.299988
| 88,869,900
| 316.967004
| 295.545004
| 285.111203
| 268.556601
| 289.570534
| 320.1349
| 296.5327
| 326.048841
| 323.334301
| 318.357032
| 302.481402
| 298.174319
| 291.691524
| 295.496163
| 297.762334
| 289.822569
| 331.248186
| 311.245146
| 303.089788
| 282.157798
| 279.318802
| 291.33708
| 310.139132
| 358.865373
| 358.493791
| 356.527838
| 337.690822
| 309.52507
| 285.96064
| 256.26365
| 272.915811
| 21.048053
| 14.061203
| 28.188373
| 36.770493
| 15.743343
| 311.309998
| 287.204994
| 251.334999
| 317.119995
| 70.466068
| 270.779999
| 351.619995
| 88.211283
| 92.373082
| 96.11921
| -11.788717
| 17,909,402,100
| 0.35743
| 88
| 107.903757
| 295.545004
| 32.878418
| 361.301839
| 229.788168
| 15.089286
| 303.790792
| 333.969363
| 273.61222
| 351.619995
| 229.850006
| 290.735001
| 347.976664
| 344.333333
| 338.686656
| 353.623342
| 357.266673
| 322.882278
| 305.103859
| 290.735001
| 276.366142
| 255.908784
| 229.850006
| 351.619995
| 1
| 0.082908
| 88,869,900
| 0
|
TSLA
| 2025-05-20T00:00:00
| 343.820007
| 354.98999
| 341.630005
| 347.869995
| 131,715,500
| 323.814005
| 300.837504
| 288.770003
| 270.990002
| 288.760134
| 319.2671
| 297.1675
| 329.603074
| 327.058975
| 322.274413
| 306.239457
| 301.685526
| 293.735778
| 296.767843
| 298.674367
| 290.359857
| 336.13055
| 315.842766
| 307.60585
| 285.109304
| 280.746419
| 291.806092
| 310.609652
| 354.087152
| 356.135306
| 359.631305
| 345.088529
| 316.558822
| 291.99794
| 261.623217
| 272.654047
| 21.520173
| 15.552997
| 29.434346
| 39.777181
| 14.849803
| 317.199997
| 288.889992
| 251.334999
| 317.119995
| 77.005957
| 271
| 354.98999
| 86.700817
| 90.96114
| 95.470708
| -13.299183
| 18,041,117,600
| 0.303619
| 89
| 108.001176
| 300.837504
| 31.61795
| 364.073404
| 237.601604
| 14.525713
| 307.603098
| 336.654524
| 278.551671
| 354.98999
| 244.429993
| 299.709991
| 339.486664
| 335.973328
| 329.856659
| 345.603333
| 349.116669
| 328.897831
| 312.756071
| 299.709991
| 286.663912
| 268.089832
| 244.429993
| 354.98999
| 0
| 0.117504
| 0
| 131,715,500
|
TSLA
| 2025-05-21T00:00:00
| 334.619995
| 347.350006
| 332.200012
| 344.429993
| 102,354,800
| 329.654004
| 305.031503
| 291.990403
| 273.070801
| 288.106001
| 317.9905
| 297.80225
| 330.606459
| 328.433706
| 324.173733
| 308.819506
| 304.218947
| 295.339081
| 297.763952
| 299.386162
| 290.800257
| 338.095275
| 319.060146
| 311.132772
| 287.604598
| 281.953258
| 292.11011
| 310.982314
| 346.407631
| 349.52282
| 357.462859
| 350.416787
| 322.936408
| 297.80273
| 266.966995
| 272.530221
| 20.910919
| 16.624581
| 29.829914
| 37.198855
| 17.921871
| 322.494995
| 288.889992
| 251.334999
| 317.119995
| 72.223137
| 271
| 354.98999
| 75.747116
| 83.553072
| 65.859575
| -24.252884
| 17,938,762,800
| 0.289773
| 88
| 108.073872
| 305.031503
| 30.152163
| 365.335829
| 244.727178
| 14.817856
| 310.176136
| 339.811847
| 280.540424
| 354.98999
| 249.199997
| 302.094994
| 346.813334
| 338.636678
| 333.453349
| 351.996663
| 360.173319
| 330.023552
| 314.578213
| 302.094994
| 289.611774
| 271.839056
| 249.199997
| 354.98999
| 1
| 0.046497
| 0
| 102,354,800
|
TSLA
| 2025-05-22T00:00:00
| 341.040009
| 347.269989
| 331.390015
| 331.899994
| 97,113,400
| 335.276004
| 309.108003
| 295.970003
| 274.929802
| 287.423735
| 316.8596
| 298.51305
| 332.693169
| 330.725761
| 326.768545
| 311.748643
| 307.051336
| 297.131274
| 298.902796
| 300.210991
| 291.300155
| 340.165458
| 322.489527
| 314.905819
| 290.270057
| 283.346258
| 292.566536
| 311.41254
| 341.098372
| 344.163315
| 353.63897
| 354.401244
| 328.801761
| 303.413408
| 272.284752
| 272.555877
| 20.707419
| 17.441149
| 30.132389
| 34.662632
| 17.047725
| 333.244995
| 288.889992
| 249.162498
| 317.119995
| 72.161388
| 271
| 354.98999
| 83.3909
| 81.946277
| 58.991668
| -16.6091
| 18,035,876,200
| 0.25691
| 89
| 108.144756
| 309.108003
| 29.169157
| 367.446317
| 250.76969
| 14.882854
| 313.115552
| 342.88126
| 283.349844
| 354.98999
| 259.630005
| 307.309998
| 338.056671
| 328.763336
| 322.906677
| 343.91333
| 353.206665
| 332.485034
| 318.562476
| 307.309998
| 296.057519
| 280.037042
| 259.630005
| 354.98999
| 0
| 0.085553
| 97,113,400
| 0
|
TSLA
| 2025-05-23T00:00:00
| 339.339996
| 343.179993
| 333.209991
| 337.920013
| 84,654,800
| 339.384003
| 311.827502
| 299.888803
| 276.903002
| 286.906001
| 315.9364
| 299.20655
| 334.022534
| 332.291985
| 328.702614
| 314.256947
| 309.535079
| 298.786518
| 299.966933
| 300.985822
| 291.778163
| 340.904366
| 325.368765
| 318.241972
| 292.795947
| 284.712476
| 293.011692
| 311.818779
| 338.307038
| 340.240789
| 349.073835
| 356.888597
| 334.070834
| 308.748153
| 277.489446
| 272.709626
| 20.176387
| 17.988197
| 30.413258
| 33.135148
| 16.29648
| 335.894989
| 288.889992
| 248.760002
| 304.125
| 75.421672
| 271
| 354.98999
| 81.366834
| 80.168283
| 50.724764
| -18.633166
| 17,951,221,400
| 0.20907
| 88
| 108.20606
| 311.827502
| 29.333299
| 370.4941
| 253.160905
| 14.679997
| 315.613118
| 344.973112
| 286.253124
| 354.98999
| 270.779999
| 312.884995
| 339.900004
| 332.530019
| 324.02003
| 348.409993
| 355.779978
| 335.116432
| 322.821773
| 312.884995
| 302.948216
| 288.800937
| 270.779999
| 354.98999
| 1
| 0.018518
| 84,654,800
| 0
|
TSLA
| 2025-05-27T00:00:00
| 362.890015
| 363.790009
| 347.320007
| 347.350006
| 120,146,400
| 343.835004
| 315.678003
| 305.304404
| 279.161202
| 286.753601
| 315.3912
| 300.0622
| 339.79603
| 337.855263
| 333.962214
| 318.678135
| 313.639305
| 301.300381
| 301.622803
| 302.211648
| 292.485744
| 345.178186
| 330.231861
| 323.088219
| 296.167987
| 286.712055
| 293.941467
| 312.452445
| 344.761263
| 344.241216
| 349.487424
| 359.844117
| 339.447816
| 314.213708
| 282.781179
| 273.067142
| 21.40904
| 18.672365
| 31.453976
| 38.468451
| 14.597591
| 347.590012
| 293.290001
| 248.760002
| 304.125
| 82.460684
| 271
| 363.790009
| 99.030075
| 87.92927
| 78.380921
| -0.969925
| 18,071,367,800
| 0.248185
| 89
| 108.30187
| 315.678003
| 30.767367
| 377.212736
| 254.14327
| 15.789998
| 320.11568
| 351.695675
| 288.535685
| 363.790009
| 270.779999
| 317.285004
| 338.57666
| 333.973328
| 328.606659
| 343.943329
| 348.546661
| 341.839646
| 328.260185
| 317.285004
| 306.309823
| 290.684141
| 270.779999
| 363.790009
| 0
| 0.061111
| 120,146,400
| 0
|
TSLA
| 2025-05-28T00:00:00
| 356.899994
| 365
| 355.910004
| 364.839996
| 91,404,300
| 346.118002
| 318.921503
| 310.061603
| 281.539002
| 286.690668
| 314.9218
| 300.8525
| 343.216823
| 341.317942
| 337.491104
| 322.15285
| 316.96705
| 303.480758
| 303.077466
| 303.294585
| 293.126682
| 347.553639
| 334.157765
| 327.057111
| 299.216567
| 288.558013
| 294.763423
| 313.017995
| 353.166744
| 350.407952
| 351.665955
| 362.379559
| 344.6125
| 319.670606
| 288.04105
| 273.577496
| 21.65298
| 19.268488
| 32.461075
| 37.460489
| 14.012716
| 348.195007
| 297.425003
| 249.647503
| 301.320007
| 78.822501
| 279.410004
| 365
| 90.53627
| 90.31106
| 73.53378
| -9.46373
| 17,979,963,500
| 0.174458
| 88
| 108.372998
| 318.921503
| 31.552467
| 382.026436
| 255.81657
| 15.944996
| 323.618948
| 355.508941
| 291.728955
| 365
| 270.779999
| 317.889999
| 358.00001
| 352.210012
| 341.530009
| 368.680013
| 374.470011
| 342.76408
| 329.00796
| 317.889999
| 306.772039
| 290.943079
| 270.779999
| 365
| 1
| -0.002778
| 0
| 91,404,300
|
TSLA
| 2025-05-29T00:00:00
| 358.429993
| 367.709991
| 356
| 365.290009
| 88,087,800
| 347.193002
| 322.735002
| 314.369203
| 284.201402
| 286.793334
| 314.7133
| 301.64465
| 346.259457
| 344.429224
| 340.712471
| 325.450772
| 320.156508
| 305.63563
| 304.534112
| 304.386376
| 293.776466
| 349.792183
| 337.920478
| 330.777756
| 302.2319
| 290.445889
| 295.624972
| 313.590906
| 360.174111
| 356.922334
| 354.962199
| 364.471947
| 349.553374
| 325.106452
| 293.254267
| 274.2211
| 21.719394
| 19.758669
| 33.491061
| 36.706533
| 13.274832
| 349.550003
| 306.069992
| 250.895
| 297.399994
| 77.695817
| 290
| 367.709991
| 88.058165
| 92.541503
| 67.516654
| -11.941835
| 18,068,051,300
| 0.11164
| 89
| 108.441928
| 322.735002
| 31.484551
| 385.704104
| 259.7659
| 15.811425
| 326.934285
| 358.557136
| 295.311435
| 367.709991
| 271
| 319.354996
| 359.269999
| 353.539998
| 350.180003
| 362.629995
| 368.359996
| 344.886433
| 330.766775
| 319.354996
| 307.943217
| 291.695938
| 271
| 367.709991
| 0
| 0.042611
| 0
| 88,087,800
|
TSLA
| 2025-05-30T00:00:00
| 346.459991
| 363.679993
| 345.290009
| 355.519989
| 123,474,900
| 347.557001
| 326.032002
| 317.847202
| 286.413402
| 287.032801
| 314.0735
| 302.3895
| 346.299564
| 344.798454
| 341.596705
| 327.360701
| 322.179852
| 307.236585
| 305.637424
| 305.219517
| 294.30068
| 349.658908
| 340.180001
| 333.246278
| 304.673414
| 292.016065
| 296.253619
| 314.036829
| 359.785957
| 358.038208
| 355.643227
| 365.039961
| 353.857352
| 330.268247
| 298.273574
| 274.925846
| 20.569042
| 19.920744
| 33.461121
| 33.704831
| 16.95174
| 349.550003
| 308.454994
| 247.844997
| 297.399994
| 68.338135
| 311.5
| 367.709991
| 62.195333
| 80.263256
| 46.022145
| -37.804667
| 17,944,576,400
| 0.100399
| 88
| 108.533861
| 326.032002
| 30.259949
| 386.5519
| 265.512104
| 15.537853
| 328.793877
| 359.869582
| 297.718171
| 367.709991
| 271
| 319.354996
| 360.713328
| 353.716665
| 349.003337
| 365.426656
| 372.423319
| 344.886433
| 330.766775
| 319.354996
| 307.943217
| 291.695938
| 271
| 367.709991
| 1
| -0.018795
| 0
| 123,474,900
|
AMD
| 2014-11-04T00:00:00
| 2.83
| 2.91
| 2.75
| 2.9
| 12,524,300
| 2.741
| 2.7565
| 2.8764
| 3.4024
| 3.6104
| 3.7697
| 3.82335
| 2.784013
| 2.784601
| 2.791921
| 2.886414
| 2.941331
| 3.243712
| 3.432655
| 3.549348
| 3.745109
| 2.776364
| 2.742048
| 2.774308
| 3.087129
| 3.34326
| 3.501202
| 3.756246
| 2.859
| 2.846525
| 2.825111
| 2.699621
| 2.446728
| 2.53596
| 2.774298
| 3.379513
| -0.16333
| -0.222826
| 57.023623
| 14.964962
| 28.547028
| 2.78
| 3.06
| 3.825
| 4.11
| 64.473695
| 2.54
| 2.91
| 78.378342
| 83.764989
| 10.129088
| -21.621658
| -27,629,700
| -0.33036
| 1
| 3.86091
| 2.7565
| 0.150552
| 3.057605
| 2.455395
| 0.120714
| 2.873197
| 3.114625
| 2.631768
| 3.31
| 2.54
| 2.925
| 2.86
| 2.82
| 2.77
| 2.91
| 2.95
| 3.12828
| 3.01586
| 2.925
| 2.83414
| 2.70478
| 2.54
| 3.31
| 1
| 0.074458
| 0
| 12,524,300
|
AMD
| 2014-11-05T00:00:00
| 2.8
| 2.87
| 2.77
| 2.85
| 9,635,100
| 2.757
| 2.7325
| 2.8544
| 3.3746
| 3.597067
| 3.7533
| 3.819
| 2.787211
| 2.787401
| 2.793164
| 2.878558
| 2.93046
| 3.226312
| 3.416006
| 3.53451
| 3.735705
| 2.787091
| 2.74619
| 2.768431
| 3.063506
| 3.321933
| 3.482
| 3.746063
| 2.860963
| 2.854485
| 2.843968
| 2.737172
| 2.453119
| 2.513629
| 2.739649
| 3.348202
| -0.150587
| -0.208379
| 55.180117
| 14.088611
| 26.875309
| 2.78
| 3
| 3.7525
| 3.86
| 60.526316
| 2.6
| 2.91
| 64.516107
| 78.18702
| 11.544128
| -35.483893
| -37,264,800
| -0.374575
| 0
| 3.859049
| 2.7325
| 0.087952
| 2.908404
| 2.556596
| 0.115
| 2.866226
| 3.096226
| 2.636226
| 3.2
| 2.54
| 2.87
| 2.83
| 2.75
| 2.67
| 2.91
| 2.99
| 3.04424
| 2.94788
| 2.87
| 2.79212
| 2.68124
| 2.54
| 3.2
| 1
| 0.02176
| 0
| 9,635,100
|
AMD
| 2014-11-06T00:00:00
| 2.76
| 2.8
| 2.75
| 2.78
| 8,932,900
| 2.764
| 2.723
| 2.8292
| 3.3466
| 3.583733
| 3.7362
| 3.8147
| 2.781769
| 2.782419
| 2.788062
| 2.86778
| 2.917347
| 3.208025
| 3.398742
| 3.519173
| 3.725996
| 2.787636
| 2.74881
| 2.761169
| 3.039404
| 3.299905
| 3.462331
| 3.735526
| 2.829926
| 2.835535
| 2.840524
| 2.764995
| 2.461764
| 2.494063
| 2.70698
| 3.317463
| -0.142078
| -0.195118
| 53.615052
| 13.657943
| 27.276511
| 2.78
| 3
| 3.6975
| 3.81
| 52.777778
| 2.6
| 2.91
| 51.612901
| 64.835783
| 6.640925
| -48.387099
| -46,197,700
| -0.303012
| -1
| 3.857265
| 2.723
| 0.072045
| 2.867091
| 2.578909
| 0.102857
| 2.856109
| 3.061823
| 2.650395
| 2.95
| 2.54
| 2.745
| 2.813333
| 2.756667
| 2.713333
| 2.856667
| 2.913333
| 2.85324
| 2.79338
| 2.745
| 2.69662
| 2.62774
| 2.54
| 2.95
| 1
| -0.023406
| 0
| 8,932,900
|
AMD
| 2014-11-07T00:00:00
| 2.78
| 2.8
| 2.76
| 2.77
| 7,293,800
| 2.774
| 2.726
| 2.8044
| 3.3194
| 3.571067
| 3.72
| 3.81125
| 2.781415
| 2.781979
| 2.786821
| 2.8598
| 2.906782
| 3.19124
| 3.38246
| 3.504536
| 3.716583
| 2.790545
| 2.754238
| 2.757385
| 3.017184
| 3.278754
| 3.443396
| 3.72523
| 2.794963
| 2.809889
| 2.828524
| 2.78598
| 2.472866
| 2.477278
| 2.676411
| 3.287383
| -0.132197
| -0.182534
| 52.161777
| 13.307478
| 26.576591
| 2.79
| 3
| 3.66
| 3.8
| 57.971014
| 2.64
| 2.91
| 51.851806
| 55.993604
| 9.636507
| -48.148194
| -38,903,900
| -0.244821
| 0
| 3.855839
| 2.726
| 0.073154
| 2.872309
| 2.579691
| 0.091429
| 2.848861
| 3.031718
| 2.666004
| 2.91
| 2.54
| 2.725
| 2.77
| 2.74
| 2.72
| 2.79
| 2.82
| 2.82268
| 2.76866
| 2.725
| 2.68134
| 2.61918
| 2.54
| 2.91
| 0
| 0.038094
| 7,293,800
| 0
|
AMD
| 2014-11-10T00:00:00
| 2.76
| 2.81
| 2.75
| 2.78
| 12,593,100
| 2.784
| 2.727
| 2.7804
| 3.2912
| 3.557733
| 3.704
| 3.808
| 2.777132
| 2.777983
| 2.782695
| 2.850727
| 2.895491
| 3.174328
| 3.366079
| 3.489792
| 3.707065
| 2.788
| 2.757476
| 2.753969
| 2.995247
| 3.257411
| 3.424386
| 3.71477
| 2.766333
| 2.781434
| 2.810786
| 2.79884
| 2.485667
| 2.462704
| 2.647592
| 3.257869
| -0.124544
| -0.170936
| 50.812308
| 12.777824
| 25.51881
| 2.805
| 2.99
| 3.65
| 3.8
| 49.180328
| 2.64
| 2.91
| 44.444405
| 49.303037
| 9.19812
| -55.555595
| -51,497,000
| -0.206176
| -1
| 3.853341
| 2.727
| 0.073492
| 2.873984
| 2.580016
| 0.087857
| 2.840398
| 3.016112
| 2.664683
| 2.91
| 2.54
| 2.725
| 2.78
| 2.76
| 2.74
| 2.8
| 2.82
| 2.82268
| 2.76866
| 2.725
| 2.68134
| 2.61918
| 2.54
| 2.91
| 1
| -0.009514
| 0
| 12,593,100
|
AMD
| 2014-11-11T00:00:00
| 2.73
| 2.79
| 2.72
| 2.78
| 8,113,500
| 2.785
| 2.7325
| 2.7584
| 3.2626
| 3.5444
| 3.6903
| 3.80395
| 2.767705
| 2.769259
| 2.774588
| 2.839752
| 2.882761
| 3.156904
| 3.34934
| 3.474747
| 3.697343
| 2.778182
| 2.757762
| 2.750092
| 2.973239
| 3.235628
| 3.405099
| 3.704044
| 2.742667
| 2.753818
| 2.785619
| 2.8034
| 2.499148
| 2.449814
| 2.620088
| 3.228818
| -0.119522
| -0.160653
| 49.811833
| 12.169279
| 26.34455
| 2.805
| 2.96
| 3.64
| 3.8
| 58.823529
| 2.65
| 2.91
| 30.769203
| 42.355138
| 2.097297
| -69.230797
| -59,610,500
| -0.165195
| -2
| 3.851693
| 2.7325
| 0.069044
| 2.870588
| 2.594412
| 0.081429
| 2.829884
| 2.992741
| 2.667027
| 2.91
| 2.54
| 2.725
| 2.773333
| 2.736667
| 2.713333
| 2.796667
| 2.833333
| 2.82268
| 2.76866
| 2.725
| 2.68134
| 2.61918
| 2.54
| 2.91
| 1
| -0.050172
| 0
| 8,113,500
|
AMD
| 2014-11-12T00:00:00
| 2.71
| 2.75
| 2.65
| 2.73
| 15,875,400
| 2.779
| 2.7375
| 2.7356
| 3.233
| 3.53
| 3.6773
| 3.8001
| 2.756164
| 2.758484
| 2.764651
| 2.827956
| 2.869472
| 3.139378
| 3.332516
| 3.459604
| 3.687519
| 2.764545
| 2.755619
| 2.746369
| 2.951569
| 3.21367
| 3.385687
| 3.693159
| 2.719963
| 2.727889
| 2.754611
| 2.80003
| 2.512881
| 2.438267
| 2.593681
| 3.200125
| -0.115821
| -0.151687
| 49.413289
| 11.338513
| 29.324797
| 2.78
| 2.925
| 3.6325
| 3.8
| 52.083333
| 2.65
| 2.91
| 23.076902
| 32.763503
| -12.721213
| -76.923098
| -75,485,900
| -0.14936
| -3
| 3.848425
| 2.7375
| 0.063068
| 2.863637
| 2.611363
| 0.083571
| 2.818466
| 2.985609
| 2.651323
| 2.91
| 2.54
| 2.725
| 2.746667
| 2.703333
| 2.676667
| 2.773333
| 2.816667
| 2.82268
| 2.76866
| 2.725
| 2.68134
| 2.61918
| 2.54
| 2.91
| 1
| -0.084683
| 0
| 15,875,400
|
AMD
| 2014-11-13T00:00:00
| 2.66
| 2.74
| 2.65
| 2.71
| 10,915,400
| 2.77
| 2.7385
| 2.724
| 3.2032
| 3.514533
| 3.6645
| 3.796
| 2.736932
| 2.740578
| 2.748551
| 2.812688
| 2.853359
| 3.120579
| 3.314818
| 3.44377
| 3.677294
| 2.742909
| 2.748238
| 2.740554
| 2.929098
| 3.190775
| 3.365543
| 3.681814
| 2.686667
| 2.696889
| 2.717786
| 2.786513
| 2.52602
| 2.427334
| 2.567927
| 3.17158
| -0.11559
| -0.144468
| 49.043213
| 10.634838
| 27.504883
| 2.78
| 2.87
| 3.57
| 3.75
| 48.076923
| 2.65
| 2.91
| 3.84615
| 19.230752
| -23.266284
| -96.15385
| -86,401,300
| -0.195896
| -4
| 3.846091
| 2.7385
| 0.061582
| 2.861664
| 2.615336
| 0.085714
| 2.803374
| 2.974803
| 2.631946
| 2.91
| 2.6
| 2.755
| 2.703333
| 2.656667
| 2.603333
| 2.756667
| 2.803333
| 2.83684
| 2.79158
| 2.755
| 2.71842
| 2.66634
| 2.6
| 2.91
| 1
| -0.113766
| 0
| 10,915,400
|
AMD
| 2014-11-14T00:00:00
| 2.61
| 2.7
| 2.61
| 2.68
| 12,373,000
| 2.751
| 2.733
| 2.7196
| 3.1724
| 3.4972
| 3.651
| 3.7919
| 2.711545
| 2.716837
| 2.727236
| 2.794262
| 2.834639
| 3.100556
| 3.29627
| 3.42726
| 3.666675
| 2.713818
| 2.736
| 2.731785
| 2.905835
| 3.166972
| 3.344661
| 3.670013
| 2.642037
| 2.655808
| 2.675286
| 2.761878
| 2.537357
| 2.416542
| 2.542418
| 3.142985
| -0.11808
| -0.13919
| 48.987394
| 9.968591
| 28.566116
| 2.76
| 2.745
| 3.4475
| 3.63
| 45.454526
| 2.61
| 2.91
| 0
| 8.974351
| -42.121494
| -100
| -98,774,300
| -0.177442
| -5
| 3.843345
| 2.733
| 0.067909
| 2.868817
| 2.597183
| 0.087857
| 2.784958
| 2.960672
| 2.609243
| 2.91
| 2.6
| 2.755
| 2.683333
| 2.626667
| 2.593333
| 2.716667
| 2.773333
| 2.83684
| 2.79158
| 2.755
| 2.71842
| 2.66634
| 2.6
| 2.91
| 1
| -0.138064
| 0
| 12,373,000
|
AMD
| 2014-11-17T00:00:00
| 2.67
| 2.69
| 2.61
| 2.62
| 12,593,800
| 2.731
| 2.733
| 2.7168
| 3.1432
| 3.479867
| 3.6374
| 3.7886
| 2.703236
| 2.708321
| 2.71843
| 2.782965
| 2.821974
| 3.083672
| 3.279789
| 3.412264
| 3.656757
| 2.699091
| 2.73
| 2.727969
| 2.886133
| 3.145204
| 3.325236
| 3.65885
| 2.621
| 2.632475
| 2.647087
| 2.735577
| 2.548699
| 2.407412
| 2.518036
| 3.114586
| -0.113899
| -0.134132
| 48.935563
| 9.404594
| 26.949919
| 2.74
| 2.725
| 3.2975
| 3.515
| 45.454549
| 2.61
| 2.91
| 20.000048
| 7.948733
| -39.623099
| -79.999952
| -86,180,500
| -0.135138
| -4
| 3.840698
| 2.733
| 0.067909
| 2.868817
| 2.597183
| 0.085714
| 2.774009
| 2.945438
| 2.602581
| 2.91
| 2.61
| 2.76
| 2.64
| 2.58
| 2.55
| 2.67
| 2.73
| 2.8392
| 2.7954
| 2.76
| 2.7246
| 2.6742
| 2.61
| 2.91
| 0
| -0.058148
| 12,593,800
| 0
|
AMD
| 2014-11-18T00:00:00
| 2.65
| 2.73
| 2.63
| 2.69
| 14,967,800
| 2.713
| 2.727
| 2.718
| 3.1146
| 3.461867
| 3.6228
| 3.785
| 2.692589
| 2.697717
| 2.707902
| 2.770877
| 2.808745
| 3.066665
| 3.263216
| 3.39717
| 3.64674
| 2.684364
| 2.722095
| 2.722831
| 2.866792
| 3.123365
| 3.305683
| 3.647521
| 2.616741
| 2.622485
| 2.628833
| 2.708418
| 2.559204
| 2.39979
| 2.494797
| 3.086318
| -0.110921
| -0.12949
| 48.068609
| 11.56988
| 25.04263
| 2.71
| 2.725
| 3.265
| 3.515
| 38.461549
| 2.61
| 2.91
| 13.333392
| 11.111146
| -35.694641
| -86.666608
| -101,148,300
| -0.241863
| -5
| 3.837514
| 2.727
| 0.069744
| 2.866488
| 2.587512
| 0.086429
| 2.762199
| 2.935056
| 2.589342
| 2.91
| 2.61
| 2.76
| 2.656667
| 2.623333
| 2.576667
| 2.703333
| 2.736667
| 2.8392
| 2.7954
| 2.76
| 2.7246
| 2.6742
| 2.61
| 2.91
| 1
| -0.089529
| 0
| 14,967,800
|
AMD
| 2014-11-19T00:00:00
| 2.63
| 2.68
| 2.61
| 2.68
| 10,323,300
| 2.696
| 2.7265
| 2.7188
| 3.0856
| 3.442533
| 3.6072
| 3.7816
| 2.680071
| 2.685405
| 2.695917
| 2.75807
| 2.794996
| 3.049541
| 3.246552
| 3.381978
| 3.636623
| 2.669273
| 2.712857
| 2.716062
| 2.847788
| 3.101474
| 3.286024
| 3.636028
| 2.619667
| 2.61895
| 2.616373
| 2.68139
| 2.568173
| 2.393482
| 2.47268
| 3.058137
| -0.108919
| -0.125376
| 47.444022
| 10.983878
| 25.221372
| 2.71
| 2.725
| 3.205
| 3.46
| 38.461549
| 2.61
| 2.91
| 6.666736
| 13.333392
| -57.934637
| -93.333264
| -111,471,600
| -0.182806
| -6
| 3.835292
| 2.7265
| 0.070433
| 2.867366
| 2.585634
| 0.085
| 2.749608
| 2.919608
| 2.579608
| 2.91
| 2.61
| 2.76
| 2.67
| 2.61
| 2.57
| 2.71
| 2.77
| 2.8392
| 2.7954
| 2.76
| 2.7246
| 2.6742
| 2.61
| 2.91
| 1
| -0.115912
| 0
| 10,323,300
|
AMD
| 2014-11-20T00:00:00
| 2.69
| 2.72
| 2.59
| 2.6
| 15,043,900
| 2.689
| 2.7265
| 2.7208
| 3.0578
| 3.423467
| 3.5919
| 3.778
| 2.682057
| 2.68624
| 2.695007
| 2.751882
| 2.786919
| 3.035441
| 3.231906
| 3.368276
| 3.627204
| 2.668182
| 2.709381
| 2.713846
| 2.832275
| 3.08167
| 3.267861
| 3.625167
| 2.640445
| 2.632758
| 2.619024
| 2.661935
| 2.577353
| 2.389769
| 2.452504
| 3.030322
| -0.101323
| -0.120565
| 46.075229
| 12.803735
| 22.901504
| 2.7
| 2.725
| 3.1625
| 3.43
| 39.622651
| 2.59
| 2.91
| 31.250028
| 17.083385
| -47.164387
| -68.749972
| -96,427,700
| -0.188301
| -5
| 3.832227
| 2.7265
| 0.070433
| 2.867366
| 2.585634
| 0.088571
| 2.743931
| 2.921074
| 2.566789
| 2.91
| 2.59
| 2.75
| 2.64
| 2.6
| 2.57
| 2.67
| 2.71
| 2.83448
| 2.78776
| 2.75
| 2.71224
| 2.65848
| 2.59
| 2.91
| 0
| -0.037891
| 15,043,900
| 0
|
AMD
| 2014-11-21T00:00:00
| 2.77
| 2.77
| 2.71
| 2.72
| 11,311,600
| 2.688
| 2.731
| 2.7228
| 3.034
| 3.405733
| 3.5762
| 3.7745
| 2.699646
| 2.701469
| 2.706544
| 2.753529
| 2.785618
| 3.025032
| 3.219751
| 3.356429
| 3.618675
| 2.682909
| 2.713524
| 2.717631
| 2.820988
| 3.064474
| 3.251586
| 3.615137
| 2.688704
| 2.675162
| 2.647429
| 2.6559
| 2.588802
| 2.389998
| 2.43518
| 3.003224
| -0.087836
| -0.114019
| 43.920768
| 15.65903
| 21.585699
| 2.69
| 2.75
| 3.1575
| 3.43
| 40.740749
| 2.59
| 2.91
| 56.249991
| 31.388918
| 13.494113
| -43.750009
| -85,116,100
| -0.112809
| -4
| 3.830095
| 2.731
| 0.07018
| 2.87136
| 2.59064
| 0.087143
| 2.746414
| 2.9207
| 2.572128
| 2.91
| 2.59
| 2.75
| 2.666667
| 2.613333
| 2.536667
| 2.743333
| 2.796667
| 2.83448
| 2.78776
| 2.75
| 2.71224
| 2.65848
| 2.59
| 2.91
| 0
| 0.029008
| 11,311,600
| 0
|
AMD
| 2014-11-24T00:00:00
| 2.83
| 2.85
| 2.8
| 2.8
| 12,293,900
| 2.695
| 2.7395
| 2.7292
| 3.0124
| 3.388533
| 3.5621
| 3.7705
| 2.725716
| 2.724839
| 2.725538
| 2.760481
| 2.789032
| 3.017384
| 3.209494
| 3.346005
| 3.610827
| 2.708727
| 2.722952
| 2.725877
| 2.812988
| 3.049323
| 3.23681
| 3.605739
| 2.761593
| 2.738636
| 2.699619
| 2.664445
| 2.603764
| 2.39488
| 2.42128
| 2.977115
| -0.071481
| -0.105512
| 40.826459
| 20.573508
| 20.327919
| 2.72
| 2.75
| 3.1425
| 3.43
| 50
| 2.59
| 2.87
| 85.714298
| 57.738105
| 83.149136
| -14.285702
| -72,822,200
| -0.06843
| -3
| 3.827917
| 2.7395
| 0.071412
| 2.882325
| 2.596675
| 0.081429
| 2.754375
| 2.917232
| 2.591518
| 2.91
| 2.59
| 2.75
| 2.75
| 2.73
| 2.69
| 2.79
| 2.81
| 2.83448
| 2.78776
| 2.75
| 2.71224
| 2.65848
| 2.59
| 2.91
| 0
| 0.08606
| 12,293,900
| 0
|
AMD
| 2014-11-25T00:00:00
| 2.83
| 2.86
| 2.76
| 2.84
| 11,073,600
| 2.705
| 2.745
| 2.7316
| 2.9928
| 3.371067
| 3.5478
| 3.76615
| 2.746573
| 2.743959
| 2.741609
| 2.766801
| 2.792183
| 3.010035
| 3.199507
| 3.335787
| 3.603058
| 2.733273
| 2.731571
| 2.733631
| 2.805835
| 3.034625
| 3.222313
| 3.596381
| 2.828
| 2.800192
| 2.756516
| 2.683566
| 2.621292
| 2.403927
| 2.410632
| 2.95199
| -0.057853
| -0.09598
| 38.379345
| 19.077113
| 21.758749
| 2.725
| 2.75
| 3.1025
| 3.43
| 52.830186
| 2.59
| 2.86
| 88.888899
| 76.951062
| 75.312256
| -11.111101
| -72,822,200
| -0.053398
| -3
| 3.825964
| 2.745
| 0.07402
| 2.89304
| 2.59696
| 0.081429
| 2.761577
| 2.924434
| 2.59872
| 2.91
| 2.59
| 2.75
| 2.826667
| 2.803333
| 2.776667
| 2.853333
| 2.876667
| 2.83448
| 2.78776
| 2.75
| 2.71224
| 2.65848
| 2.59
| 2.91
| 0
| 0.08441
| 0
| 11,073,600
|
AMD
| 2014-11-26T00:00:00
| 2.84
| 2.84
| 2.8
| 2.81
| 10,553,500
| 2.718
| 2.7485
| 2.7396
| 2.9732
| 3.354533
| 3.534
| 3.7619
| 2.765258
| 2.761421
| 2.756746
| 2.773455
| 2.795861
| 3.003367
| 3.190047
| 3.325969
| 3.595465
| 2.757818
| 2.740619
| 2.741969
| 2.799843
| 3.020649
| 3.208297
| 3.587165
| 2.870185
| 2.847656
| 2.806278
| 2.709995
| 2.640784
| 2.416768
| 2.403117
| 2.927877
| -0.045719
| -0.085928
| 36.107025
| 18.497555
| 21.097724
| 2.725
| 2.75
| 3.055
| 3.43
| 57.999992
| 2.59
| 2.86
| 92.592599
| 89.065265
| 85.448697
| -7.407401
| -62,268,700
| -0.0098
| -2
| 3.824128
| 2.7485
| 0.076864
| 2.902229
| 2.594771
| 0.080714
| 2.769046
| 2.930475
| 2.607617
| 2.91
| 2.59
| 2.75
| 2.816667
| 2.773333
| 2.716667
| 2.873333
| 2.916667
| 2.83448
| 2.78776
| 2.75
| 2.71224
| 2.65848
| 2.59
| 2.91
| 0
| 0.132578
| 10,553,500
| 0
|
AMD
| 2014-11-28T00:00:00
| 2.79
| 2.85
| 2.77
| 2.85
| 5,665,000
| 2.731
| 2.7505
| 2.7436
| 2.9514
| 3.336933
| 3.5196
| 3.75735
| 2.770207
| 2.766617
| 2.761862
| 2.774959
| 2.79541
| 2.995
| 3.179519
| 3.315356
| 3.587451
| 2.770909
| 2.744571
| 2.745846
| 2.792659
| 3.005793
| 3.193564
| 3.577495
| 2.868296
| 2.861061
| 2.835238
| 2.73561
| 2.659928
| 2.431854
| 2.397961
| 2.904551
| -0.039679
| -0.076678
| 34.386459
| 17.361533
| 22.105065
| 2.725
| 2.75
| 2.9925
| 3.43
| 50.943395
| 2.59
| 2.86
| 74.074097
| 85.185198
| 59.022713
| -25.925903
| -67,933,700
| -0.028844
| -3
| 3.823096
| 2.7505
| 0.077424
| 2.905348
| 2.595652
| 0.083571
| 2.771042
| 2.938184
| 2.603899
| 2.91
| 2.59
| 2.75
| 2.826667
| 2.813333
| 2.786667
| 2.853333
| 2.866667
| 2.83448
| 2.78776
| 2.75
| 2.71224
| 2.65848
| 2.59
| 2.91
| 1
| 0.073098
| 0
| 5,665,000
|
AMD
| 2014-12-01T00:00:00
| 2.67
| 2.79
| 2.64
| 2.77
| 16,025,100
| 2.737
| 2.744
| 2.7432
| 2.9286
| 3.318133
| 3.5034
| 3.75225
| 2.750165
| 2.74905
| 2.747729
| 2.765418
| 2.785763
| 2.982255
| 3.166111
| 3.302577
| 3.578322
| 2.759818
| 2.736905
| 2.740185
| 2.781624
| 2.988242
| 3.176741
| 3.566675
| 2.806518
| 2.820374
| 2.825381
| 2.749178
| 2.674709
| 2.446673
| 2.393685
| 2.881532
| -0.044068
| -0.070156
| 34.13386
| 15.446059
| 29.228057
| 2.725
| 2.75
| 2.97
| 3.43
| 42.857148
| 2.59
| 2.86
| 29.629692
| 65.432129
| -54.526411
| -70.370308
| -83,958,800
| -0.086506
| -4
| 3.819848
| 2.744
| 0.078499
| 2.900998
| 2.587002
| 0.09
| 2.761419
| 2.941419
| 2.581419
| 2.91
| 2.59
| 2.75
| 2.803333
| 2.756667
| 2.723333
| 2.836667
| 2.883333
| 2.83448
| 2.78776
| 2.75
| 2.71224
| 2.65848
| 2.59
| 2.91
| 1
| 0.021877
| 0
| 16,025,100
|
AMD
| 2014-12-02T00:00:00
| 2.68
| 2.71
| 2.61
| 2.69
| 12,438,800
| 2.738
| 2.7345
| 2.744
| 2.907
| 3.2988
| 3.4865
| 3.74715
| 2.736132
| 2.736496
| 2.737309
| 2.757652
| 2.777628
| 2.970402
| 3.153318
| 3.290248
| 3.569383
| 2.749455
| 2.73081
| 2.735323
| 2.771875
| 2.971449
| 3.160436
| 3.556006
| 2.730407
| 2.75796
| 2.792579
| 2.753614
| 2.685411
| 2.461316
| 2.390292
| 2.858895
| -0.046207
| -0.065366
| 34.148767
| 14.31237
| 29.284727
| 2.725
| 2.75
| 2.97
| 3.43
| 45.901642
| 2.59
| 2.86
| 33.333392
| 45.67906
| -81.088763
| -66.666608
| -71,520,000
| -0.081625
| -3
| 3.817362
| 2.7345
| 0.073804
| 2.882109
| 2.586891
| 0.092143
| 2.753664
| 2.93795
| 2.569379
| 2.91
| 2.59
| 2.75
| 2.7
| 2.61
| 2.55
| 2.76
| 2.85
| 2.83448
| 2.78776
| 2.75
| 2.71224
| 2.65848
| 2.59
| 2.91
| 0
| 0.077973
| 0
| 12,438,800
|
AMD
| 2014-12-03T00:00:00
| 2.74
| 2.82
| 2.69
| 2.71
| 18,256,500
| 2.747
| 2.73
| 2.7448
| 2.888
| 3.2792
| 3.4675
| 3.74225
| 2.736906
| 2.737133
| 2.737723
| 2.756048
| 2.774733
| 2.961366
| 3.142442
| 3.279352
| 3.561131
| 2.749818
| 2.731333
| 2.735015
| 2.765325
| 2.956744
| 3.145653
| 3.545985
| 2.688296
| 2.715081
| 2.761897
| 2.755961
| 2.693905
| 2.476496
| 2.388364
| 2.836903
| -0.042569
| -0.060807
| 32.567079
| 20.714752
| 26.366975
| 2.725
| 2.75
| 2.9425
| 3.43
| 52.307691
| 2.59
| 2.86
| 55.555595
| 39.506226
| 18.652154
| -44.444405
| -53,263,500
| -0.097475
| -2
| 3.813924
| 2.73
| 0.070337
| 2.870675
| 2.589325
| 0.095
| 2.752363
| 2.942363
| 2.562363
| 2.87
| 2.59
| 2.73
| 2.666667
| 2.623333
| 2.566667
| 2.723333
| 2.766667
| 2.80392
| 2.76304
| 2.73
| 2.69696
| 2.64992
| 2.59
| 2.87
| 0
| 0.125546
| 18,256,500
| 0
|
AMD
| 2014-12-04T00:00:00
| 2.69
| 2.75
| 2.66
| 2.75
| 14,513,400
| 2.753
| 2.7245
| 2.7416
| 2.8678
| 3.258133
| 3.4491
| 3.73725
| 2.727525
| 2.728563
| 2.730381
| 2.750043
| 2.768215
| 2.950724
| 3.130535
| 3.267682
| 3.552463
| 2.739455
| 2.727524
| 2.7308
| 2.757561
| 2.941239
| 3.130257
| 3.535514
| 2.670963
| 2.686535
| 2.730667
| 2.752883
| 2.699002
| 2.490863
| 2.387192
| 2.815371
| -0.043223
| -0.05729
| 31.391022
| 19.378102
| 26.816489
| 2.735
| 2.75
| 2.9325
| 3.43
| 52.307691
| 2.59
| 2.86
| 37.037093
| 41.97536
| -34.697865
| -62.962907
| -67,776,900
| -0.099583
| -3
| 3.811079
| 2.7245
| 0.068861
| 2.862222
| 2.586778
| 0.095
| 2.746424
| 2.936424
| 2.556424
| 2.86
| 2.59
| 2.725
| 2.75
| 2.68
| 2.62
| 2.81
| 2.88
| 2.79628
| 2.75686
| 2.725
| 2.69314
| 2.64778
| 2.59
| 2.86
| 1
| 0.065593
| 0
| 14,513,400
|
AMD
| 2014-12-05T00:00:00
| 2.66
| 2.7
| 2.66
| 2.69
| 9,479,300
| 2.75
| 2.7195
| 2.738
| 2.8484
| 3.236533
| 3.4291
| 3.7321
| 2.71402
| 2.716097
| 2.719553
| 2.741858
| 2.759891
| 2.939323
| 3.118153
| 3.255649
| 3.543582
| 2.722545
| 2.721381
| 2.724523
| 2.749412
| 2.925498
| 3.114632
| 3.524796
| 2.663222
| 2.665939
| 2.697484
| 2.744485
| 2.700667
| 2.503797
| 2.386346
| 2.79419
| -0.045636
| -0.054959
| 30.29897
| 18.79755
| 26.013089
| 2.735
| 2.75
| 2.9375
| 3.43
| 53.968271
| 2.59
| 2.86
| 25.925991
| 39.506226
| -60.424107
| -74.074009
| -77,256,200
| -0.116402
| -4
| 3.80918
| 2.7195
| 0.069772
| 2.859044
| 2.579956
| 0.091429
| 2.738193
| 2.92105
| 2.555336
| 2.86
| 2.59
| 2.725
| 2.7
| 2.65
| 2.61
| 2.74
| 2.79
| 2.79628
| 2.75686
| 2.725
| 2.69314
| 2.64778
| 2.59
| 2.86
| 1
| 0.014006
| 0
| 9,479,300
|
AMD
| 2014-12-08T00:00:00
| 2.58
| 2.68
| 2.52
| 2.65
| 25,402,100
| 2.731
| 2.7095
| 2.7292
| 2.828
| 3.2144
| 3.4092
| 3.72645
| 2.687216
| 2.691352
| 2.698084
| 2.727143
| 2.746053
| 2.925232
| 3.103991
| 3.242269
| 3.533994
| 2.691636
| 2.708095
| 2.712369
| 2.738886
| 2.908221
| 3.097818
| 3.513332
| 2.630667
| 2.634758
| 2.653056
| 2.726752
| 2.697522
| 2.513982
| 2.384957
| 2.773052
| -0.053388
| -0.054645
| 30.491123
| 16.648921
| 33.041272
| 2.69
| 2.715
| 2.9175
| 3.43
| 43.076907
| 2.52
| 2.86
| 17.647046
| 26.870043
| -136.012423
| -82.352954
| -102,658,300
| -0.132731
| -5
| 3.803769
| 2.7095
| 0.074796
| 2.859092
| 2.559908
| 0.097143
| 2.723127
| 2.917413
| 2.528841
| 2.86
| 2.52
| 2.69
| 2.673333
| 2.646667
| 2.633333
| 2.686667
| 2.713333
| 2.77976
| 2.73012
| 2.69
| 2.64988
| 2.59276
| 2.52
| 2.86
| 1
| -0.030172
| 0
| 25,402,100
|
AMD
| 2014-12-09T00:00:00
| 2.59
| 2.59
| 2.49
| 2.55
| 22,914,800
| 2.707
| 2.701
| 2.718
| 2.8088
| 3.192267
| 3.3968
| 3.72095
| 2.667773
| 2.672925
| 2.681455
| 2.714676
| 2.734049
| 2.912086
| 3.090465
| 3.229353
| 3.524602
| 2.666
| 2.696714
| 2.701662
| 2.729553
| 2.891789
| 3.081596
| 3.502024
| 2.592518
| 2.60403
| 2.613627
| 2.702306
| 2.691294
| 2.521949
| 2.383314
| 2.752042
| -0.058055
| -0.055327
| 30.882009
| 15.45954
| 32.824006
| 2.67
| 2.7
| 2.92
| 3.43
| 45.312483
| 2.49
| 2.86
| 27.02701
| 23.533349
| -151.277192
| -72.97299
| -79,743,500
| -0.011754
| -4
| 3.798967
| 2.701
| 0.078331
| 2.857663
| 2.544337
| 0.097143
| 2.710448
| 2.904734
| 2.516162
| 2.86
| 2.49
| 2.675
| 2.593333
| 2.506667
| 2.433333
| 2.666667
| 2.753333
| 2.77268
| 2.71866
| 2.675
| 2.63134
| 2.56918
| 2.49
| 2.86
| 0
| 0.032207
| 22,914,800
| 0
|
AMD
| 2014-12-10T00:00:00
| 2.48
| 2.58
| 2.46
| 2.58
| 17,690,100
| 2.672
| 2.6885
| 2.704
| 2.7902
| 3.1696
| 3.3838
| 3.71485
| 2.630218
| 2.637847
| 2.650462
| 2.693342
| 2.714507
| 2.895141
| 3.0744
| 3.214515
| 3.514207
| 2.624727
| 2.675667
| 2.683354
| 2.716659
| 2.873046
| 3.063442
| 3.489676
| 2.532444
| 2.551252
| 2.56523
| 2.664933
| 2.680038
| 2.526182
| 2.380494
| 2.730719
| -0.069825
| -0.058227
| 31.453645
| 14.053943
| 31.937791
| 2.655
| 2.685
| 2.935
| 3.415
| 39.726014
| 2.46
| 2.86
| 4.999997
| 16.558018
| -167.497398
| -95.000003
| -97,433,600
| -0.032795
| -5
| 3.794952
| 2.6885
| 0.092183
| 2.872865
| 2.504135
| 0.101429
| 2.688501
| 2.891358
| 2.485644
| 2.86
| 2.46
| 2.66
| 2.556667
| 2.523333
| 2.456667
| 2.623333
| 2.656667
| 2.7656
| 2.7072
| 2.66
| 2.6128
| 2.5456
| 2.46
| 2.86
| 1
| -0.01462
| 0
| 17,690,100
|
AMD
| 2014-12-11T00:00:00
| 2.49
| 2.54
| 2.46
| 2.51
| 10,151,600
| 2.637
| 2.6775
| 2.6916
| 2.773
| 3.146933
| 3.3707
| 3.70875
| 2.602174
| 2.610966
| 2.625776
| 2.674856
| 2.697237
| 2.879254
| 3.059021
| 3.200168
| 3.504016
| 2.591636
| 2.656762
| 2.666892
| 2.704886
| 2.855161
| 3.045743
| 3.477489
| 2.482
| 2.50205
| 2.519429
| 2.62167
| 2.665233
| 2.527561
| 2.376966
| 2.709148
| -0.077454
| -0.062072
| 31.98445
| 13.255243
| 30.122735
| 2.64
| 2.665
| 2.92
| 3.41
| 35.294105
| 2.46
| 2.86
| 7.499996
| 13.175667
| -152.227745
| -92.500004
| -87,282,000
| -0.054331
| -4
| 3.792676
| 2.6775
| 0.102077
| 2.881654
| 2.473346
| 0.097857
| 2.669596
| 2.86531
| 2.473882
| 2.86
| 2.46
| 2.66
| 2.506667
| 2.433333
| 2.386667
| 2.553333
| 2.626667
| 2.7656
| 2.7072
| 2.66
| 2.6128
| 2.5456
| 2.46
| 2.86
| 0
| 0.045416
| 0
| 10,151,600
|
AMD
| 2014-12-12T00:00:00
| 2.52
| 2.55
| 2.35
| 2.46
| 21,211,600
| 2.61
| 2.6705
| 2.682
| 2.7556
| 3.125067
| 3.3583
| 3.7028
| 2.58574
| 2.594427
| 2.609503
| 2.660778
| 2.683604
| 2.865165
| 3.044836
| 3.186699
| 3.494225
| 2.570364
| 2.641762
| 2.653692
| 2.694965
| 2.838663
| 3.028897
| 3.46566
| 2.460667
| 2.473707
| 2.485794
| 2.580001
| 2.648804
| 2.527017
| 2.37339
| 2.687487
| -0.080154
| -0.065688
| 33.186625
| 11.496241
| 33.424014
| 2.585
| 2.605
| 2.89
| 3.405
| 30.158719
| 2.35
| 2.86
| 33.333349
| 15.27778
| -150.263392
| -66.666651
| -66,070,400
| 0.02973
| -3
| 3.788055
| 2.6705
| 0.10797
| 2.886441
| 2.454559
| 0.106429
| 2.655349
| 2.868206
| 2.442492
| 2.86
| 2.35
| 2.605
| 2.496667
| 2.453333
| 2.416667
| 2.533333
| 2.576667
| 2.73964
| 2.66518
| 2.605
| 2.54482
| 2.45914
| 2.35
| 2.86
| 0
| 0.09652
| 21,211,600
| 0
|
AMD
| 2014-12-15T00:00:00
| 2.47
| 2.6
| 2.46
| 2.52
| 19,636,400
| 2.59
| 2.6635
| 2.6696
| 2.737
| 3.1028
| 3.3457
| 3.6968
| 2.562592
| 2.571804
| 2.588041
| 2.643435
| 2.667173
| 2.849668
| 3.029709
| 3.172507
| 3.484034
| 2.544909
| 2.622667
| 2.637385
| 2.683765
| 2.821425
| 3.011307
| 3.453394
| 2.450444
| 2.457263
| 2.459849
| 2.539575
| 2.630317
| 2.524117
| 2.369498
| 2.665588
| -0.085345
| -0.06962
| 33.519785
| 13.698623
| 30.384444
| 2.585
| 2.605
| 2.89
| 3.395
| 20.967734
| 2.35
| 2.86
| 23.529437
| 21.45426
| -113.891728
| -76.470563
| -85,706,800
| 0.013698
| -4
| 3.783639
| 2.6635
| 0.116315
| 2.89613
| 2.43087
| 0.110714
| 2.637696
| 2.859125
| 2.416268
| 2.86
| 2.35
| 2.605
| 2.473333
| 2.396667
| 2.273333
| 2.596667
| 2.673333
| 2.73964
| 2.66518
| 2.605
| 2.54482
| 2.45914
| 2.35
| 2.86
| 1
| 0.039731
| 0
| 19,636,400
|
AMD
| 2014-12-16T00:00:00
| 2.5
| 2.53
| 2.42
| 2.44
| 17,051,600
| 2.572
| 2.655
| 2.6592
| 2.7198
| 3.080533
| 3.3331
| 3.6908
| 2.550073
| 2.558748
| 2.574496
| 2.630395
| 2.654313
| 2.835956
| 3.015769
| 3.15919
| 3.474242
| 2.528545
| 2.607095
| 2.624338
| 2.674471
| 2.805561
| 2.99456
| 3.441485
| 2.459333
| 2.455919
| 2.447659
| 2.505661
| 2.611668
| 2.520026
| 2.365822
| 2.643655
| -0.086047
| -0.072905
| 34.094106
| 12.719844
| 30.811663
| 2.55
| 2.605
| 2.895
| 3.395
| 24.615376
| 2.35
| 2.85
| 30.000019
| 28.954268
| -121.137498
| -69.999981
| -68,655,200
| 0.018403
| -3
| 3.779916
| 2.655
| 0.121893
| 2.898786
| 2.411214
| 0.111429
| 2.624582
| 2.847439
| 2.401725
| 2.86
| 2.35
| 2.605
| 2.51
| 2.42
| 2.37
| 2.56
| 2.65
| 2.73964
| 2.66518
| 2.605
| 2.54482
| 2.45914
| 2.35
| 2.86
| 0
| 0.090978
| 17,051,600
| 0
|
AMD
| 2014-12-17T00:00:00
| 2.55
| 2.57
| 2.46
| 2.5
| 12,521,300
| 2.553
| 2.65
| 2.652
| 2.7052
| 3.059067
| 3.3213
| 3.685
| 2.550059
| 2.557158
| 2.570727
| 2.623086
| 2.646289
| 2.824742
| 3.003512
| 3.147127
| 3.465046
| 2.524545
| 2.597095
| 2.615938
| 2.667812
| 2.7916
| 2.979053
| 3.430134
| 2.487444
| 2.477838
| 2.455706
| 2.483597
| 2.594963
| 2.516084
| 2.36307
| 2.621964
| -0.081627
| -0.074649
| 34.016723
| 14.409176
| 28.610191
| 2.525
| 2.605
| 2.8975
| 3.395
| 28.985497
| 2.35
| 2.85
| 40.00001
| 31.176488
| -83.119858
| -59.99999
| -56,133,900
| 0.076292
| -2
| 3.777302
| 2.65
| 0.124139
| 2.898278
| 2.401722
| 0.116429
| 2.617479
| 2.850336
| 2.384622
| 2.86
| 2.35
| 2.605
| 2.483333
| 2.436667
| 2.373333
| 2.546667
| 2.593333
| 2.73964
| 2.66518
| 2.605
| 2.54482
| 2.45914
| 2.35
| 2.86
| 0
| 0.134339
| 12,521,300
| 0
|
AMD
| 2014-12-18T00:00:00
| 2.55
| 2.59
| 2.54
| 2.58
| 12,423,900
| 2.539
| 2.646
| 2.6456
| 2.6906
| 3.0372
| 3.3089
| 3.6791
| 2.550047
| 2.555856
| 2.567538
| 2.616442
| 2.638882
| 2.813968
| 2.991578
| 3.135303
| 3.455941
| 2.524
| 2.587571
| 2.608092
| 2.661725
| 2.778204
| 2.96378
| 3.41884
| 2.521111
| 2.508616
| 2.476198
| 2.470715
| 2.580206
| 2.512534
| 2.361399
| 2.600577
| -0.077234
| -0.075166
| 33.64563
| 15.273974
| 27.643359
| 2.515
| 2.605
| 2.8825
| 3.395
| 31.249988
| 2.35
| 2.82
| 42.553199
| 37.517743
| -57.851745
| -57.446801
| -56,133,900
| 0.065502
| -2
| 3.774719
| 2.646
| 0.126091
| 2.898182
| 2.393818
| 0.114286
| 2.611053
| 2.839624
| 2.382481
| 2.86
| 2.35
| 2.605
| 2.526667
| 2.483333
| 2.416667
| 2.593333
| 2.636667
| 2.73964
| 2.66518
| 2.605
| 2.54482
| 2.45914
| 2.35
| 2.86
| 0
| 0.120741
| 0
| 12,423,900
|
AMD
| 2014-12-19T00:00:00
| 2.57
| 2.57
| 2.51
| 2.53
| 14,701,500
| 2.53
| 2.64
| 2.642
| 2.683
| 3.016133
| 3.2964
| 3.6722
| 2.554038
| 2.558428
| 2.567917
| 2.61222
| 2.633584
| 2.8044
| 2.980483
| 3.124108
| 3.447126
| 2.529636
| 2.580333
| 2.602277
| 2.656996
| 2.765909
| 2.949149
| 3.407804
| 2.554963
| 2.540202
| 2.504873
| 2.466397
| 2.567984
| 2.509765
| 2.361126
| 2.579625
| -0.071316
| -0.074396
| 33.547195
| 14.634851
| 28.578848
| 2.475
| 2.605
| 2.8525
| 3.395
| 40.740723
| 2.35
| 2.82
| 46.808514
| 43.120574
| -59.979691
| -53.191486
| -41,432,400
| 0.08793
| -1
| 3.771727
| 2.64
| 0.126741
| 2.893481
| 2.386519
| 0.107857
| 2.607143
| 2.822857
| 2.391429
| 2.86
| 2.35
| 2.605
| 2.56
| 2.53
| 2.51
| 2.58
| 2.61
| 2.73964
| 2.66518
| 2.605
| 2.54482
| 2.45914
| 2.35
| 2.86
| 0
| 0.158511
| 14,701,500
| 0
|
AMD
| 2014-12-22T00:00:00
| 2.66
| 2.68
| 2.52
| 2.55
| 15,044,900
| 2.538
| 2.6345
| 2.644
| 2.6818
| 2.996267
| 3.2839
| 3.66645
| 2.57523
| 2.576896
| 2.582084
| 2.616564
| 2.635616
| 2.798738
| 2.97205
| 3.114918
| 3.439294
| 2.553273
| 2.582238
| 2.603662
| 2.656094
| 2.756537
| 2.936547
| 3.397733
| 2.60437
| 2.58704
| 2.548889
| 2.47631
| 2.560341
| 2.509398
| 2.363168
| 2.559478
| -0.058688
| -0.071255
| 31.939486
| 20.440125
| 25.513018
| 2.515
| 2.605
| 2.825
| 3.395
| 48.387098
| 2.35
| 2.82
| 65.957481
| 51.773065
| -8.147983
| -34.042519
| -26,387,500
| 0.086739
| 0
| 3.768908
| 2.6345
| 0.123138
| 2.880775
| 2.388225
| 0.112143
| 2.612177
| 2.836463
| 2.387891
| 2.86
| 2.35
| 2.605
| 2.55
| 2.53
| 2.49
| 2.59
| 2.61
| 2.73964
| 2.66518
| 2.605
| 2.54482
| 2.45914
| 2.35
| 2.86
| 0
| 0.190012
| 15,044,900
| 0
|
AMD
| 2014-12-23T00:00:00
| 2.67
| 2.72
| 2.66
| 2.69
| 8,274,400
| 2.546
| 2.6265
| 2.644
| 2.6804
| 2.9768
| 3.2709
| 3.66055
| 2.594184
| 2.593824
| 2.595609
| 2.621422
| 2.638261
| 2.793689
| 2.964101
| 3.106108
| 3.431639
| 2.577273
| 2.585619
| 2.605662
| 2.655631
| 2.747951
| 2.92439
| 3.387818
| 2.653407
| 2.636
| 2.598429
| 2.496967
| 2.556588
| 2.511182
| 2.367331
| 2.540168
| -0.047328
| -0.066469
| 29.977597
| 22.359639
| 24.453613
| 2.535
| 2.605
| 2.7525
| 3.395
| 43.859654
| 2.35
| 2.75
| 80.000024
| 64.25534
| 40.258114
| -19.999976
| -18,113,100
| 0.060889
| 1
| 3.767377
| 2.6265
| 0.114675
| 2.855849
| 2.397151
| 0.106429
| 2.617684
| 2.830541
| 2.404827
| 2.86
| 2.35
| 2.605
| 2.62
| 2.56
| 2.46
| 2.72
| 2.78
| 2.73964
| 2.66518
| 2.605
| 2.54482
| 2.45914
| 2.35
| 2.86
| 0
| 0.215995
| 0
| 8,274,400
|
AMD
| 2014-12-24T00:00:00
| 2.65
| 2.7
| 2.63
| 2.63
| 4,624,000
| 2.563
| 2.6175
| 2.644
| 2.681
| 2.957733
| 3.2574
| 3.65425
| 2.605347
| 2.604038
| 2.603977
| 2.62402
| 2.639164
| 2.788054
| 2.955835
| 3.097076
| 3.423861
| 2.596182
| 2.587857
| 2.606123
| 2.654439
| 2.739351
| 2.912095
| 3.377763
| 2.684037
| 2.669051
| 2.639992
| 2.522994
| 2.555389
| 2.514335
| 2.373125
| 2.521629
| -0.039483
| -0.061072
| 28.466886
| 21.25095
| 25.366141
| 2.535
| 2.605
| 2.7325
| 3.365
| 46.296299
| 2.35
| 2.72
| 81.081105
| 75.679537
| 30.007036
| -18.918895
| -22,737,100
| 0.040034
| 0
| 3.766508
| 2.6175
| 0.104472
| 2.826445
| 2.408555
| 0.105
| 2.620762
| 2.830762
| 2.410762
| 2.85
| 2.35
| 2.6
| 2.683333
| 2.646667
| 2.623333
| 2.706667
| 2.743333
| 2.732
| 2.659
| 2.6
| 2.541
| 2.457
| 2.35
| 2.85
| 1
| 0.137131
| 4,624,000
| 0
|
AMD
| 2014-12-29T00:00:00
| 2.66
| 2.66
| 2.63
| 2.64
| 8,527,000
| 2.593
| 2.6015
| 2.6436
| 2.6822
| 2.919733
| 3.2285
| 3.64225
| 2.623422
| 2.62105
| 2.618587
| 2.629438
| 2.641536
| 2.777831
| 2.940214
| 3.079743
| 3.408637
| 2.626727
| 2.595905
| 2.607754
| 2.652369
| 2.723919
| 2.888521
| 3.357937
| 2.685185
| 2.686606
| 2.683413
| 2.581077
| 2.55774
| 2.523774
| 2.388244
| 2.486929
| -0.026547
| -0.049657
| 25.983194
| 20.140046
| 25.597256
| 2.57
| 2.605
| 2.7175
| 3.35
| 59.090931
| 2.35
| 2.72
| 83.783805
| 81.982005
| 34.520388
| -16.216195
| -14,210,100
| 0.029234
| 1
| 3.76417
| 2.6015
| 0.081388
| 2.764275
| 2.438725
| 0.095714
| 2.627018
| 2.818447
| 2.43559
| 2.82
| 2.35
| 2.585
| 2.663333
| 2.636667
| 2.623333
| 2.676667
| 2.703333
| 2.70908
| 2.64046
| 2.585
| 2.52954
| 2.45058
| 2.35
| 2.82
| 0
| 0.152933
| 8,527,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.