TSLA.json

{"bars": [{"t": "2022-01-03T05:00:00Z", "o": 1148.54, "h": 1201.07, "l": 1136.04, "c": 1199.78, "v": 34890336, "n": 1162659, "vw": 1170.754238}, {"t": "2022-01-04T05:00:00Z", "o": 1188.8, "h": 1208, "l": 1123.05, "c": 1149.59, "v": 33512632, "n": 1051348, "vw": 1162.182187}, {"t": "2022-01-05T05:00:00Z", "o": 1146.5, "h": 1170.34, "l": 1081.0101, "c": 1088.12, "v": 26748880, "n": 810846, "vw": 1126.646002}, {"t": "2022-01-06T05:00:00Z", "o": 1075.64, "h": 1088, "l": 1020.5, "c": 1064.7, "v": 30134340, "n": 880379, "vw": 1060.305232}, {"t": "2022-01-07T05:00:00Z", "o": 1079.14, "h": 1080.9299, "l": 1010, "c": 1026.96, "v": 28053117, "n": 823207, "vw": 1039.254771}, {"t": "2022-01-10T05:00:00Z", "o": 1000, "h": 1059.1, "l": 980, "c": 1058.12, "v": 30569295, "n": 970202, "vw": 1017.299586}, {"t": "2022-01-11T05:00:00Z", "o": 1053.9, "h": 1075.85, "l": 1038.82, "c": 1064.4, "v": 22027070, "n": 644110, "vw": 1060.484698}, {"t": "2022-01-12T05:00:00Z", "o": 1078.03, "h": 1114.84, "l": 1072.5901, "c": 1106.22, "v": 27903594, "n": 761281, "vw": 1095.952253}, {"t": "2022-01-13T05:00:00Z", "o": 1109.91, "h": 1115.6, "l": 1026.5391, "c": 1031.56, "v": 32432338, "n": 923597, "vw": 1068.594147}, {"t": "2022-01-14T05:00:00Z", "o": 1019.84, "h": 1052, "l": 1013.3788, "c": 1049.61, "v": 24298971, "n": 709972, "vw": 1035.147281}, {"t": "2022-01-18T05:00:00Z", "o": 1026.75, "h": 1070.7899, "l": 1016.06, "c": 1030.51, "v": 22367535, "n": 662348, "vw": 1042.164518}, {"t": "2022-01-19T05:00:00Z", "o": 1041.3, "h": 1054.6699, "l": 995, "c": 995.65, "v": 25129165, "n": 827617, "vw": 1015.369728}, {"t": "2022-01-20T05:00:00Z", "o": 1009.86, "h": 1041.66, "l": 994, "c": 996.27, "v": 23460122, "n": 711282, "vw": 1018.912473}, {"t": "2022-01-21T05:00:00Z", "o": 996.7, "h": 1004.55, "l": 940.5, "c": 943.9, "v": 34362369, "n": 1142232, "vw": 963.810474}, {"t": "2022-01-24T05:00:00Z", "o": 905, "h": 933.5131, "l": 851.47, "c": 930, "v": 50240538, "n": 1580266, "vw": 887.445649}, {"t": "2022-01-25T05:00:00Z", "o": 914.19, "h": 951.26, "l": 903.21, "c": 918.4, "v": 28844795, "n": 817931, "vw": 921.830866}, {"t": "2022-01-26T05:00:00Z", "o": 952.11, "h": 987.69, "l": 906, "c": 937.41, "v": 34532135, "n": 1086815, "vw": 946.73384}, {"t": "2022-01-27T05:00:00Z", "o": 933.56, "h": 935.39, "l": 829, "c": 829.1, "v": 48922317, "n": 1857316, "vw": 867.139507}, {"t": "2022-01-28T05:00:00Z", "o": 831.76, "h": 857.5, "l": 792.01, "c": 846.35, "v": 44902319, "n": 1443634, "vw": 830.394442}, {"t": "2022-01-31T05:00:00Z", "o": 872.82, "h": 937.99, "l": 862.05, "c": 936.72, "v": 34795157, "n": 1018290, "vw": 913.363533}, {"t": "2022-02-01T05:00:00Z", "o": 934.12, "h": 943.7, "l": 905, "c": 931.25, "v": 24355050, "n": 755053, "vw": 927.181145}, {"t": "2022-02-02T05:00:00Z", "o": 928.04, "h": 931.5, "l": 889.41, "c": 905.66, "v": 22250600, "n": 715859, "vw": 909.282386}, {"t": "2022-02-03T05:00:00Z", "o": 882, "h": 937, "l": 880.52, "c": 891.14, "v": 26254053, "n": 766207, "vw": 909.306126}, {"t": "2022-02-04T05:00:00Z", "o": 896.77, "h": 936.5, "l": 881.17, "c": 923.32, "v": 24515573, "n": 682196, "vw": 914.55155}, {"t": "2022-02-07T05:00:00Z", "o": 923.32, "h": 947.77, "l": 902.7089, "c": 907.34, "v": 20318520, "n": 640095, "vw": 922.048066}, {"t": "2022-02-08T05:00:00Z", "o": 906.19, "h": 926.2899, "l": 894.8, "c": 922, "v": 16888463, "n": 512322, "vw": 914.811202}, {"t": "2022-02-09T05:00:00Z", "o": 934.04, "h": 946.2699, "l": 920, "c": 932, "v": 17202339, "n": 498874, "vw": 932.882236}, {"t": "2022-02-10T05:00:00Z", "o": 907.5, "h": 943.81, "l": 896.7, "c": 904.55, "v": 21516725, "n": 670774, "vw": 921.051446}, {"t": "2022-02-11T05:00:00Z", "o": 909.47, "h": 915.96, "l": 850.7, "c": 860, "v": 25712567, "n": 917534, "vw": 879.750743}, {"t": "2022-02-14T05:00:00Z", "o": 861.82, "h": 898.8799, "l": 853.15, "c": 875.76, "v": 21891414, "n": 673081, "vw": 875.414418}, {"t": "2022-02-15T05:00:00Z", "o": 900, "h": 923, "l": 893.3774, "c": 922.43, "v": 18920855, "n": 584234, "vw": 914.426068}, {"t": "2022-02-16T05:00:00Z", "o": 914.05, "h": 926.4299, "l": 901.21, "c": 923.39, "v": 16780900, "n": 464343, "vw": 914.212183}, {"t": "2022-02-17T05:00:00Z", "o": 913.26, "h": 918.4999, "l": 874.1, "c": 876.35, "v": 18149070, "n": 629617, "vw": 890.624487}, {"t": "2022-02-18T05:00:00Z", "o": 886, "h": 886.87, "l": 837.61, "c": 856.98, "v": 22525270, "n": 736921, "vw": 856.170261}, {"t": "2022-02-22T05:00:00Z", "o": 833.57, "h": 856.7338, "l": 801.1001, "c": 821.53, "v": 27579130, "n": 905700, "vw": 823.556685}, {"t": "2022-02-23T05:00:00Z", "o": 830.43, "h": 835.2997, "l": 760.56, "c": 764.04, "v": 31439208, "n": 1227394, "vw": 789.209649}, {"t": "2022-02-24T05:00:00Z", "o": 700.39, "h": 802.48, "l": 700, "c": 800.77, "v": 45205500, "n": 1313571, "vw": 755.54155}, {"t": "2022-02-25T05:00:00Z", "o": 809.66, "h": 819.5, "l": 782.4005, "c": 809.87, "v": 24636701, "n": 726859, "vw": 802.143594}, {"t": "2022-02-28T05:00:00Z", "o": 815.72, "h": 876.86, "l": 814.7075, "c": 870.43, "v": 32122124, "n": 848292, "vw": 855.749058}, {"t": "2022-03-01T05:00:00Z", "o": 869.97, "h": 889.88, "l": 853.78, "c": 864.37, "v": 24157473, "n": 648571, "vw": 867.666128}, {"t": "2022-03-02T05:00:00Z", "o": 872.13, "h": 886.48, "l": 844.2721, "c": 879.89, "v": 24283971, "n": 672819, "vw": 865.884264}, {"t": "2022-03-03T05:00:00Z", "o": 878.32, "h": 886.439, "l": 832.6001, "c": 839.29, "v": 20038426, "n": 627576, "vw": 855.20177}, {"t": "2022-03-04T05:00:00Z", "o": 849, "h": 855.65, "l": 825.1609, "c": 838.29, "v": 21832434, "n": 581744, "vw": 839.696783}, {"t": "2022-03-07T05:00:00Z", "o": 857.62, "h": 866.14, "l": 804.57, "c": 804.58, "v": 23581848, "n": 679982, "vw": 831.316312}, {"t": "2022-03-08T05:00:00Z", "o": 795.63, "h": 849.99, "l": 782.17, "c": 824.4, "v": 25682302, "n": 710562, "vw": 821.517965}, {"t": "2022-03-09T05:00:00Z", "o": 839, "h": 860.56, "l": 832.01, "c": 858.97, "v": 19015970, "n": 521312, "vw": 850.715956}, {"t": "2022-03-10T05:00:00Z", "o": 853.55, "h": 854.45, "l": 810.3601, "c": 838.3, "v": 19210350, "n": 559271, "vw": 830.235671}, {"t": "2022-03-11T05:00:00Z", "o": 840.03, "h": 843.802, "l": 793.77, "c": 795.35, "v": 21892445, "n": 731665, "vw": 808.992306}, {"t": "2022-03-14T04:00:00Z", "o": 780.91, "h": 800.7, "l": 756.04, "c": 766.03, "v": 22786207, "n": 767451, "vw": 773.994501}, {"t": "2022-03-15T04:00:00Z", "o": 774.87, "h": 805.57, "l": 756.57, "c": 801.89, "v": 21886701, "n": 607898, "vw": 788.104498}, {"t": "2022-03-16T04:00:00Z", "o": 807.8, "h": 842, "l": 802.2601, "c": 840.23, "v": 27326647, "n": 730514, "vw": 827.672525}, {"t": "2022-03-17T04:00:00Z", "o": 830.98, "h": 875, "l": 825.7178, "c": 871.6, "v": 21832556, "n": 596800, "vw": 856.533806}, {"t": "2022-03-18T04:00:00Z", "o": 876, "h": 907.85, "l": 867.39, "c": 905.39, "v": 33384628, "n": 692802, "vw": 896.2399}, {"t": "2022-03-21T04:00:00Z", "o": 915.05, "h": 942.85, "l": 907.09, "c": 921.16, "v": 27045590, "n": 736829, "vw": 922.470259}, {"t": "2022-03-22T04:00:00Z", "o": 929.75, "h": 997.86, "l": 921.75, "c": 993.98, "v": 35093226, "n": 934124, "vw": 963.001715}, {"t": "2022-03-23T04:00:00Z", "o": 980.57, "h": 1040.7, "l": 976.4, "c": 999.11, "v": 40075930, "n": 1117485, "vw": 1009.661743}, {"t": "2022-03-24T04:00:00Z", "o": 1009.6, "h": 1024.49, "l": 988.8, "c": 1013.92, "v": 22779780, "n": 676954, "vw": 1008.857952}, {"t": "2022-03-25T04:00:00Z", "o": 1008.25, "h": 1021.7999, "l": 997.3201, "c": 1010.64, "v": 20508872, "n": 585346, "vw": 1007.503106}, {"t": "2022-03-28T04:00:00Z", "o": 1065, "h": 1097.8799, "l": 1053.6, "c": 1091.84, "v": 65336935, "n": 2121994, "vw": 1079.713266}, {"t": "2022-03-29T04:00:00Z", "o": 1106.7, "h": 1114.77, "l": 1073.11, "c": 1099.57, "v": 24598310, "n": 833574, "vw": 1096.618704}, {"t": "2022-03-30T04:00:00Z", "o": 1091.07, "h": 1113.95, "l": 1084, "c": 1093.99, "v": 19955002, "n": 597499, "vw": 1098.548645}, {"t": "2022-03-31T04:00:00Z", "o": 1094.01, "h": 1103.1399, "l": 1076.641, "c": 1077.6, "v": 16261241, "n": 506972, "vw": 1089.405932}, {"t": "2022-04-01T04:00:00Z", "o": 1080.71, "h": 1094.75, "l": 1066.64, "c": 1084.59, "v": 18057555, "n": 548116, "vw": 1081.406344}, {"t": "2022-04-04T04:00:00Z", "o": 1089.5, "h": 1149.91, "l": 1072.53, "c": 1145.45, "v": 27372047, "n": 858339, "vw": 1122.312887}, {"t": "2022-04-05T04:00:00Z", "o": 1135.8, "h": 1152.87, "l": 1087.3, "c": 1091.26, "v": 26708023, "n": 856933, "vw": 1114.093096}, {"t": "2022-04-06T04:00:00Z", "o": 1073.62, "h": 1079, "l": 1027.7, "c": 1045.54, "v": 29241024, "n": 959026, "vw": 1047.242127}, {"t": "2022-04-07T04:00:00Z", "o": 1052.5, "h": 1076.59, "l": 1021.5401, "c": 1057.01, "v": 25796269, "n": 766967, "vw": 1051.195177}, {"t": "2022-04-08T04:00:00Z", "o": 1043.37, "h": 1048.44, "l": 1022.435, "c": 1025.49, "v": 18370032, "n": 579470, "vw": 1034.426294}, {"t": "2022-04-11T04:00:00Z", "o": 980.14, "h": 1008.4681, "l": 974.64, "c": 975.73, "v": 19247775, "n": 753108, "vw": 988.226289}, {"t": "2022-04-12T04:00:00Z", "o": 997.81, "h": 1021.1921, "l": 976.6001, "c": 986.95, "v": 21911504, "n": 611390, "vw": 997.269352}, {"t": "2022-04-13T04:00:00Z", "o": 982, "h": 1026.24, "l": 973.097, "c": 1022.37, "v": 18354275, "n": 518724, "vw": 1004.878581}, {"t": "2022-04-14T04:00:00Z", "o": 998.51, "h": 1012.7099, "l": 982.19, "c": 985, "v": 19448903, "n": 579100, "vw": 991.712138}, {"t": "2022-04-18T04:00:00Z", "o": 989.19, "h": 1014.92, "l": 973.41, "c": 1004.29, "v": 17210701, "n": 543314, "vw": 997.42495}, {"t": "2022-04-19T04:00:00Z", "o": 1004.88, "h": 1034.94, "l": 995.325, "c": 1028.15, "v": 16590726, "n": 526924, "vw": 1021.441997}, {"t": "2022-04-20T04:00:00Z", "o": 1030, "h": 1034, "l": 975.2501, "c": 977.2, "v": 23556408, "n": 861588, "vw": 998.419695}, {"t": "2022-04-21T04:00:00Z", "o": 1075.6, "h": 1092.22, "l": 996.415, "c": 1008.78, "v": 35066333, "n": 1116917, "vw": 1046.308315}, {"t": "2022-04-22T04:00:00Z", "o": 1015.22, "h": 1034.85, "l": 994.0001, "c": 1005.05, "v": 23183920, "n": 689893, "vw": 1013.88235}, {"t": "2022-04-25T04:00:00Z", "o": 979.39, "h": 1008.62, "l": 975.3, "c": 998.02, "v": 22678675, "n": 715493, "vw": 992.723327}, {"t": "2022-04-26T04:00:00Z", "o": 995.43, "h": 1000, "l": 875, "c": 876.42, "v": 45271017, "n": 1565207, "vw": 911.355177}, {"t": "2022-04-27T04:00:00Z", "o": 899.42, "h": 918, "l": 877.36, "c": 881.87, "v": 25074619, "n": 907453, "vw": 897.25449}, {"t": "2022-04-28T04:00:00Z", "o": 896, "h": 900, "l": 821.7, "c": 877.51, "v": 41559747, "n": 1363374, "vw": 858.822751}, {"t": "2022-04-29T04:00:00Z", "o": 901.43, "h": 934.3999, "l": 870, "c": 870.76, "v": 29290659, "n": 888385, "vw": 901.175437}, {"t": "2022-05-02T04:00:00Z", "o": 861.63, "h": 906.3599, "l": 848.03, "c": 902.94, "v": 25126930, "n": 780641, "vw": 876.908957}, {"t": "2022-05-03T04:00:00Z", "o": 902.68, "h": 924.08, "l": 888.59, "c": 909.25, "v": 21168901, "n": 604768, "vw": 908.681213}, {"t": "2022-05-04T04:00:00Z", "o": 902.91, "h": 955.5, "l": 885.28, "c": 952.62, "v": 27026810, "n": 723157, "vw": 917.218674}, {"t": "2022-05-05T04:00:00Z", "o": 939.59, "h": 945.6, "l": 857.7, "c": 873.28, "v": 30686905, "n": 1010201, "vw": 890.346461}, {"t": "2022-05-06T04:00:00Z", "o": 886.99, "h": 888, "l": 843.105, "c": 865.65, "v": 24195499, "n": 786134, "vw": 868.064655}, {"t": "2022-05-09T04:00:00Z", "o": 836.41, "h": 845.63, "l": 781.15, "c": 787.11, "v": 30223764, "n": 1126111, "vw": 810.069342}, {"t": "2022-05-10T04:00:00Z", "o": 818.87, "h": 825.36, "l": 774.25, "c": 800.04, "v": 27973309, "n": 888960, "vw": 800.410106}, {"t": "2022-05-11T04:00:00Z", "o": 796.01, "h": 809.77, "l": 727.2, "c": 734, "v": 32402586, "n": 1137023, "vw": 765.981513}, {"t": "2022-05-12T04:00:00Z", "o": 701.1, "h": 759.66, "l": 680, "c": 728, "v": 46652838, "n": 1389234, "vw": 720.968479}, {"t": "2022-05-13T04:00:00Z", "o": 773.99, "h": 787.3499, "l": 751.565, "c": 769.59, "v": 30602785, "n": 860508, "vw": 769.718133}, {"t": "2022-05-16T04:00:00Z", "o": 768, "h": 769.76, "l": 719.0885, "c": 724.37, "v": 28554811, "n": 840394, "vw": 740.525206}, {"t": "2022-05-17T04:00:00Z", "o": 746.87, "h": 764.48, "l": 728.85, "c": 761.61, "v": 26634832, "n": 724602, "vw": 750.233358}, {"t": "2022-05-18T04:00:00Z", "o": 745, "h": 760.5, "l": 700.81, "c": 709.81, "v": 29347788, "n": 883301, "vw": 725.140959}, {"t": "2022-05-19T04:00:00Z", "o": 707, "h": 734, "l": 694.11, "c": 709.5, "v": 29511657, "n": 815224, "vw": 712.418747}, {"t": "2022-05-20T04:00:00Z", "o": 713.96, "h": 721.582, "l": 633, "c": 663.9, "v": 48046224, "n": 1676151, "vw": 663.535274}, {"t": "2022-05-23T04:00:00Z", "o": 655, "h": 679.9551, "l": 638.06, "c": 674.9, "v": 29590574, "n": 883161, "vw": 662.936113}, {"t": "2022-05-24T04:00:00Z", "o": 653.25, "h": 653.92, "l": 620.57, "c": 628.16, "v": 29593653, "n": 912510, "vw": 636.240139}, {"t": "2022-05-25T04:00:00Z", "o": 624, "h": 669.32, "l": 623.0101, "c": 658.8, "v": 30590856, "n": 769378, "vw": 652.186078}, {"t": "2022-05-26T04:00:00Z", "o": 661, "h": 718.6699, "l": 653.66, "c": 707.73, "v": 35567628, "n": 909805, "vw": 695.494428}, {"t": "2022-05-27T04:00:00Z", "o": 722.1, "h": 759.8, "l": 720.5311, "c": 759.63, "v": 29703865, "n": 776714, "vw": 747.650744}, {"t": "2022-05-31T04:00:00Z", "o": 773.61, "h": 778.8, "l": 734.23, "c": 758.01, "v": 32304069, "n": 864968, "vw": 759.960296}, {"t": "2022-06-01T04:00:00Z", "o": 755.16, "h": 771.98, "l": 730.92, "c": 740.37, "v": 25636584, "n": 660022, "vw": 747.050497}, {"t": "2022-06-02T04:00:00Z", "o": 732.37, "h": 792.63, "l": 726.2, "c": 775, "v": 31052521, "n": 758122, "vw": 770.96479}, {"t": "2022-06-03T04:00:00Z", "o": 729.4, "h": 743.3899, "l": 700.2534, "c": 703.55, "v": 36920083, "n": 1081787, "vw": 715.377163}, {"t": "2022-06-06T04:00:00Z", "o": 734, "h": 734.6, "l": 703.05, "c": 714.84, "v": 27958792, "n": 747385, "vw": 716.355493}, {"t": "2022-06-07T04:00:00Z", "o": 702, "h": 719.99, "l": 690.28, "c": 716.66, "v": 24190027, "n": 639574, "vw": 710.128579}, {"t": "2022-06-08T04:00:00Z", "o": 720.15, "h": 749.89, "l": 717.53, "c": 725.6, "v": 25382915, "n": 681660, "vw": 734.751517}, {"t": "2022-06-09T04:00:00Z", "o": 748.49, "h": 766.6399, "l": 717.98, "c": 719.12, "v": 32180555, "n": 874552, "vw": 742.85095}, {"t": "2022-06-10T04:00:00Z", "o": 705.19, "h": 718.5, "l": 683.74, "c": 696.69, "v": 32608806, "n": 971300, "vw": 697.983684}, {"t": "2022-06-13T04:00:00Z", "o": 669, "h": 679.9, "l": 644.0501, "c": 647.21, "v": 34082473, "n": 1037393, "vw": 657.309333}, {"t": "2022-06-14T04:00:00Z", "o": 654.41, "h": 678.99, "l": 635.21, "c": 662.67, "v": 32655269, "n": 805229, "vw": 656.271499}, {"t": "2022-06-15T04:00:00Z", "o": 662.35, "h": 706.9899, "l": 654.45, "c": 699, "v": 38861187, "n": 875944, "vw": 683.569142}, {"t": "2022-06-16T04:00:00Z", "o": 667.6, "h": 675.5, "l": 626.08, "c": 639.3, "v": 35866467, "n": 979183, "vw": 647.329238}, {"t": "2022-06-17T04:00:00Z", "o": 640.63, "h": 662.9082, "l": 639.59, "c": 650.28, "v": 30894923, "n": 673227, "vw": 650.510344}, {"t": "2022-06-21T04:00:00Z", "o": 673.38, "h": 730.7321, "l": 673, "c": 711.11, "v": 40927708, "n": 1004598, "vw": 712.802511}, {"t": "2022-06-22T04:00:00Z", "o": 702.69, "h": 740.5, "l": 701.48, "c": 708.26, "v": 33830752, "n": 758112, "vw": 718.67348}, {"t": "2022-06-23T04:00:00Z", "o": 713.72, "h": 717.95, "l": 685.91, "c": 705.21, "v": 34702607, "n": 794666, "vw": 702.161322}, {"t": "2022-06-24T04:00:00Z", "o": 712.9, "h": 738.2, "l": 708.26, "c": 737.4, "v": 29655650, "n": 678782, "vw": 729.961502}, {"t": "2022-06-27T04:00:00Z", "o": 748.11, "h": 756.21, "l": 727.6966, "c": 734.76, "v": 29713729, "n": 680546, "vw": 738.385339}, {"t": "2022-06-28T04:00:00Z", "o": 733.51, "h": 749.91, "l": 697.03, "c": 697.99, "v": 30199337, "n": 777219, "vw": 718.608472}, {"t": "2022-06-29T04:00:00Z", "o": 691.79, "h": 693.52, "l": 666.82, "c": 685.47, "v": 27599202, "n": 734308, "vw": 678.798895}, {"t": "2022-06-30T04:00:00Z", "o": 673.51, "h": 688.37, "l": 656.59, "c": 673.42, "v": 31517105, "n": 759370, "vw": 674.648319}, {"t": "2022-07-01T04:00:00Z", "o": 681.76, "h": 690.69, "l": 666.3601, "c": 681.79, "v": 24817437, "n": 624843, "vw": 676.780771}, {"t": "2022-07-05T04:00:00Z", "o": 668.13, "h": 699.44, "l": 648.5001, "c": 699.2, "v": 28259653, "n": 783236, "vw": 674.624637}, {"t": "2022-07-06T04:00:00Z", "o": 692.14, "h": 703.69, "l": 681.56, "c": 695.2, "v": 23951309, "n": 603510, "vw": 691.284185}, {"t": "2022-07-07T04:00:00Z", "o": 701, "h": 736.085, "l": 696.63, "c": 733.63, "v": 27314079, "n": 699835, "vw": 723.8996}, {"t": "2022-07-08T04:00:00Z", "o": 727, "h": 764.9399, "l": 723.4843, "c": 752.29, "v": 33951371, "n": 825388, "vw": 750.44032}, {"t": "2022-07-11T04:00:00Z", "o": 755.56, "h": 759.19, "l": 700.88, "c": 703.03, "v": 32424520, "n": 847317, "vw": 717.338087}, {"t": "2022-07-12T04:00:00Z", "o": 710.6, "h": 719.32, "l": 685.105, "c": 699.21, "v": 29309672, "n": 691896, "vw": 699.332113}, {"t": "2022-07-13T04:00:00Z", "o": 676.84, "h": 726.1799, "l": 675.1, "c": 711.12, "v": 32651507, "n": 769778, "vw": 708.969144}, {"t": "2022-07-14T04:00:00Z", "o": 704.69, "h": 715.96, "l": 688, "c": 714.94, "v": 26188580, "n": 600569, "vw": 701.677932}, {"t": "2022-07-15T04:00:00Z", "o": 720, "h": 730.8699, "l": 710.67, "c": 720.2, "v": 23228428, "n": 519686, "vw": 719.023847}, {"t": "2022-07-18T04:00:00Z", "o": 735, "h": 751.55, "l": 718.81, "c": 721.64, "v": 27666062, "n": 642641, "vw": 738.602922}, {"t": "2022-07-19T04:00:00Z", "o": 735, "h": 741.42, "l": 710.93, "c": 736.59, "v": 26781004, "n": 620091, "vw": 729.50677}, {"t": "2022-07-20T04:00:00Z", "o": 741, "h": 751.99, "l": 730.449, "c": 742.5, "v": 29720367, "n": 751727, "vw": 744.954267}, {"t": "2022-07-21T04:00:00Z", "o": 764.84, "h": 819.8, "l": 764.6, "c": 815.12, "v": 47365966, "n": 1184823, "vw": 797.007571}, {"t": "2022-07-22T04:00:00Z", "o": 828.8, "h": 842.36, "l": 812.14, "c": 816.73, "v": 34385327, "n": 905725, "vw": 825.627341}, {"t": "2022-07-25T04:00:00Z", "o": 816.62, "h": 822.44, "l": 802.2, "c": 805.3, "v": 21351742, "n": 560851, "vw": 810.941726}, {"t": "2022-07-26T04:00:00Z", "o": 799.5, "h": 801.9299, "l": 768.79, "c": 776.58, "v": 22273586, "n": 551723, "vw": 782.001569}, {"t": "2022-07-27T04:00:00Z", "o": 791.5, "h": 827.7768, "l": 785.3701, "c": 824.46, "v": 29275547, "n": 669212, "vw": 811.026306}, {"t": "2022-07-28T04:00:00Z", "o": 840.05, "h": 849.9, "l": 818.4, "c": 842.7, "v": 28240997, "n": 700681, "vw": 837.389749}, {"t": "2022-07-29T04:00:00Z", "o": 842.31, "h": 894.96, "l": 837.3, "c": 891.45, "v": 31767280, "n": 783906, "vw": 869.314942}, {"t": "2022-08-01T04:00:00Z", "o": 904, "h": 935.6347, "l": 885, "c": 891.83, "v": 39015653, "n": 1085245, "vw": 907.544607}, {"t": "2022-08-02T04:00:00Z", "o": 882.02, "h": 923.5, "l": 878, "c": 901.76, "v": 31864558, "n": 808466, "vw": 905.385374}, {"t": "2022-08-03T04:00:00Z", "o": 915, "h": 928.65, "l": 903.45, "c": 922.19, "v": 26850395, "n": 746899, "vw": 918.89493}, {"t": "2022-08-04T04:00:00Z", "o": 933.71, "h": 940.82, "l": 915, "c": 925.9, "v": 24107429, "n": 694806, "vw": 927.185283}, {"t": "2022-08-05T04:00:00Z", "o": 909, "h": 913.8199, "l": 856.634, "c": 864.51, "v": 37691701, "n": 1120814, "vw": 883.268251}, {"t": "2022-08-08T04:00:00Z", "o": 884.5, "h": 915.6, "l": 878.25, "c": 901.5, "v": 16017011, "n": 489570, "vw": 901.992652}], "symbol": "TSLA", "next_page_token": null}