Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
TSLA
2022-10-06T00:00:00
238.130005
244.580002
235.350006
239.440002
69,298,400
262.632999
281.973
281.368401
287.885334
273.220268
263.441834
289.409683
257.874156
259.826319
263.202774
272.393975
274.504399
277.604452
277.413569
277.970077
278.846505
254.561272
270.594285
274.597046
282.558024
281.135201
275.047474
277.764675
233.367408
236.178677
239.181856
252.356679
275.78914
285.99877
298.767616
272.408885
-11.705565
-5.512002
23.081124
13.528221
35.32839
261.135002
273.534996
287.519997
261.679993
21.815049
233.270004
313.799988
6.03502
8.993086
-165.366647
-93.96498
13,497,760,000
-0.085856
78
71.312319
281.973
24.00755
329.9881
233.957899
14.452142
271.720245
300.624529
242.815961
313.799988
233.270004
273.534996
240.25
233.830002
226.850006
247.229996
253.649994
294.794912
283.037534
273.534996
264.032458
250.503421
233.270004
313.799988
1
-0.130239
0
69,298,400
TSLA
2022-10-07T00:00:00
223.070007
234.570007
222.020004
233.940002
83,916,800
257.407001
278.1425
279.204801
286.728735
273.046712
263.257967
288.960817
250.913326
253.143354
257.028502
267.909978
270.547907
275.465847
275.983476
276.882947
278.291515
247.368001
264.984476
270.112554
280.016247
279.815457
274.248032
277.104579
227.048819
228.739498
230.796184
243.7432
270.874585
281.955001
295.830144
272.413285
-14.03996
-7.217594
25.152388
12.389679
39.318883
255.510002
267.909996
287.978333
263.931664
15.611015
222.020004
313.799988
1.144044
5.514009
-177.486593
-98.855956
13,413,843,200
-0.16954
77
71.364435
278.1425
26.963384
332.069268
224.215732
14.742856
267.086889
296.5726
237.601178
313.799988
222.020004
267.909996
239.353338
234.126673
230.123342
243.356669
248.583333
292.139912
278.740034
267.909996
257.079958
241.660921
222.020004
313.799988
1
-0.161875
0
83,916,800
TSLA
2022-10-10T00:00:00
222.960007
226.990005
218.360001
223.929993
67,925,000
252.102
274.0695
277.314802
285.244935
272.885245
262.948867
288.394167
245.322662
247.655472
251.787195
263.823617
266.887299
273.406794
274.588121
275.815166
277.740953
241.104911
259.729001
265.786031
277.515512
278.497386
273.450053
276.447855
221.030822
222.853784
223.46752
235.567075
265.507871
277.568345
292.553557
272.242437
-15.717678
-8.91761
27.20679
11.815987
39.462024
253.68
266.079994
287.653328
265.416664
15.639783
218.360001
313.799988
4.819789
3.999618
-160.464753
-95.180211
13,345,918,200
-0.183675
76
71.406562
274.0695
28.870191
331.809882
216.329118
14.805713
262.884329
292.495755
233.272903
313.799988
218.360001
266.079994
226.55334
218.536672
214.003337
231.086675
239.103343
291.276151
277.341913
266.079994
254.818076
238.784158
218.360001
313.799988
1
-0.188115
0
67,925,000
TSLA
2022-10-11T00:00:00
216.5
225.75
215
220.949997
77,013,200
245.458
270.288
274.998001
283.629402
272.495823
262.747834
287.698333
239.55813
241.990841
246.358396
259.52147
263.011353
271.175155
273.059486
274.640609
277.13159
234.63182
254.246191
261.10797
274.819633
277.013564
272.530273
275.73249
215.191118
217.054461
216.926727
227.618649
259.692215
272.888761
288.945339
271.895767
-17.368338
-10.607756
29.234538
11.124954
38.982101
249.324997
264.399994
287.653328
265.416664
15.826184
215
301.290009
1.738324
2.567386
-144.077755
-98.261676
13,268,905,000
-0.196998
75
71.452263
270.288
31.236232
332.760463
207.815536
14.632857
258.466774
287.732488
229.201059
313.799988
215
264.399994
222.770004
218.550003
214.139999
227.180008
231.400009
290.483191
276.058392
264.399994
252.741595
236.143197
215
313.799988
1
-0.209609
0
77,013,200
TSLA
2022-10-12T00:00:00
217.240005
219.300003
211.509995
215.330002
66,860,700
238.401001
266.019501
272.339601
281.962468
272.126757
262.555501
286.9613
235.094505
237.490689
241.878644
255.677701
259.49048
269.060051
271.590553
273.503963
276.535654
229.501276
249.194001
256.665047
272.216127
275.559463
271.629128
275.031412
211.678376
213.295057
212.504268
220.373751
253.665244
268.060028
285.103138
271.399869
-18.404629
-12.167131
31.241801
10.639376
39.236085
243.540001
262.654991
287.448326
265.416664
18.110322
211.509995
289
7.394516
4.650876
-129.95733
-92.605484
13,335,765,700
-0.202496
76
71.492118
266.019501
32.398277
330.816054
201.222947
14.084286
254.540415
282.708987
226.371842
313.799988
211.509995
262.654991
219.083333
212.416667
208.333333
223.166667
229.833333
289.659549
274.72521
262.654991
250.584772
233.400053
211.509995
313.799988
0
-0.126938
66,860,700
0
TSLA
2022-10-13T00:00:00
221.720001
222.990005
206.220001
208.300003
91,483,000
233.752002
261.918001
269.638
280.248935
271.980846
262.559701
286.255783
232.419604
234.623291
238.777314
252.590637
256.585059
267.203579
270.27817
272.478538
275.990224
226.468367
244.975001
252.771232
269.853677
274.23297
270.820504
274.382245
212.287263
212.481651
210.453259
214.438688
247.683949
263.274884
281.166074
270.792308
-18.64942
-13.463589
33.288991
9.661701
38.529277
231.860001
260.009995
287.276657
265.416664
23.998462
206.220001
289
18.72433
9.285723
-109.845831
-81.27567
13,427,248,700
-0.13407
77
71.54829
261.918001
32.56227
327.042541
196.79346
14.155716
251.414661
279.726093
223.103229
313.799988
206.220001
260.009995
216.016668
212.733332
208.226659
220.523341
223.806676
288.411111
272.704433
260.009995
247.315556
229.242118
206.220001
313.799988
0
-0.05562
91,483,000
0
TSLA
2022-10-14T00:00:00
204.990005
226.259995
204.160004
224.009995
94,124,500
227.726003
257.000001
265.850401
278.176068
271.667512
262.359934
285.470417
226.933685
229.235421
233.579267
248.263307
252.616209
264.763831
268.56006
271.142131
275.283755
221.238913
239.553287
247.798309
266.902347
272.470053
269.68051
273.57363
210.059818
210.218216
207.481664
208.720193
241.406112
258.284084
277.019345
270.020763
-19.963266
-14.763524
34.750221
10.254073
34.084239
230.830002
258.979996
287.036659
265.416664
20.194727
204.160004
289
0.978314
9.032387
-104.916804
-99.021686
13,333,124,200
-0.24555
76
71.599607
257.000001
33.392545
323.78509
190.214912
14.750001
246.993265
276.493268
217.493263
313.799988
204.160004
258.979996
216.976669
210.963333
200.206665
227.733337
233.746674
287.924952
271.917514
258.979996
246.042478
227.62296
204.160004
313.799988
1
-0.094365
0
94,124,500
TSLA
2022-10-17T00:00:00
219.350006
221.860001
209.449997
210.039993
79,428,800
225.421004
252.514001
262.447601
276.799668
271.599201
262.459568
284.783267
225.416949
227.438073
231.39015
245.634825
250.05727
262.982896
267.265059
270.116545
274.7272
219.716004
235.967574
244.221356
264.595442
271.093276
268.828828
272.915715
210.898819
210.509196
206.98891
204.721204
235.446686
253.448595
272.895529
269.161853
-19.619603
-15.73474
36.107078
9.365817
31.131703
225.415001
258.979996
286.499161
265.416664
24.879516
204.160004
289
17.904294
12.535646
-80.445138
-82.095706
13,412,553,000
-0.245892
77
71.647539
252.514001
32.027892
316.569784
188.458217
15.050715
244.360574
274.462003
214.259144
313.799988
204.160004
258.979996
211.803335
197.346675
189.703344
219.446665
233.903325
287.924952
271.917514
258.979996
246.042478
227.62296
204.160004
313.799988
0
-0.02702
79,428,800
0
TSLA
2022-10-18T00:00:00
220.190002
229.820007
217.25
229.5
75,891,900
222.496004
248.087
259.570001
275.395002
271.50489
262.465468
284.122917
224.37156
226.120242
229.66705
243.321659
247.759788
261.304744
266.026241
269.1279
274.184541
218.764913
232.889098
240.970771
262.375455
269.740403
267.991807
272.272996
213.374153
212.665954
208.623084
202.401277
229.945135
248.83083
268.831868
268.235257
-19.059758
-16.399743
36.290398
12.872775
29.108382
224.370003
258.979996
287.909157
265.416664
22.409013
204.160004
283.649994
20.16606
13.016223
-58.032979
-79.83394
13,488,444,900
-0.262598
78
71.693568
248.087
29.89681
307.88062
188.29338
15.132144
242.058615
272.322904
211.794326
313.799988
204.160004
258.979996
216.886668
211.913335
204.476664
224.323339
229.296672
287.924952
271.917514
258.979996
246.042478
227.62296
204.160004
313.799988
0
0.030695
0
75,891,900
TSLA
2022-10-19T00:00:00
222.039993
222.929993
217.779999
219.800003
66,571,500
220.619003
244.149001
256.347201
274.169135
271.357868
262.326768
283.233483
223.905246
225.378379
228.493657
241.386962
245.781342
259.76495
264.868709
268.195467
273.66569
218.682002
230.40843
238.083847
260.283102
268.438695
267.191303
271.655256
217.531927
216.295365
211.916471
201.702766
224.974739
244.500692
264.881814
267.266526
-18.25635
-16.771065
36.460624
12.513926
28.29694
219.365005
258.979996
287.909157
265.416664
27.970226
204.160004
275.570007
25.038494
21.036283
-51.310784
-74.961506
13,555,016,400
-0.193232
79
71.734424
244.149001
27.694001
299.537003
188.760998
13.92643
240.152079
268.004939
212.29922
301.290009
204.160004
252.725006
222.420003
215.019999
209.849996
227.590007
234.990011
278.367327
264.186347
252.725006
241.263666
224.945825
204.160004
301.290009
0
0.079888
66,571,500
0
TSLA
2022-10-20T00:00:00
207.279999
215.550003
202
208.279999
117,798,100
217.534003
240.083501
252.488401
272.427601
271.031823
261.867467
282.3539
220.580197
222.087764
225.230017
238.286329
242.8197
257.706716
263.353216
266.98922
273.005136
216.256729
226.897097
234.309447
257.659999
266.752435
266.101268
270.8995
216.949072
215.891928
212.570842
201.079711
220.136203
240.192782
260.90607
266.209989
-18.596286
-17.136109
37.424424
11.204969
33.573552
215.910004
257.899994
288.036659
265.416664
25.139376
202
257.5
9.513511
18.239355
-65.854335
-90.486489
13,437,218,300
-0.175119
78
71.79957
240.083501
26.779756
293.643013
186.523988
14.422143
237.021405
265.865691
208.177119
289
202
245.5
220.916662
218.90333
215.766668
224.053324
226.066655
268.468
255.766
245.5
235.234
220.618
202
289
1
0.021548
0
117,798,100
TSLA
2022-10-21T00:00:00
214.440002
214.660004
203.800003
206.419998
75,713,800
216.671002
237.039001
248.932001
270.983801
270.630446
261.484334
281.612567
219.352158
220.697262
223.570015
236.118481
240.636647
256.009982
262.066026
265.948641
272.422398
215.694183
224.454859
231.382647
255.385975
265.263177
265.16211
270.22374
215.027553
215.172776
212.70246
201.206871
215.704109
236.065964
257.016889
265.111769
-18.079525
-17.324792
38.319381
10.560316
31.641973
215.910004
257.899994
288.816658
265.416664
36.144701
202
257.5
22.414419
18.988808
-52.630419
-77.585581
13,512,932,100
-0.10485
79
71.843619
237.039001
26.011988
289.062977
185.015026
13.466428
234.870795
261.803652
207.937938
289
202
245.5
208.276667
201.003332
194.726664
214.553335
221.82667
268.468
255.766
245.5
235.234
220.618
202
289
0
0.07156
75,713,800
0
TSLA
2022-10-24T00:00:00
211.25
213.5
198.589996
205.820007
100,446,800
215.500002
233.801001
245.0192
269.208201
270.103601
261.128934
280.894317
217.731726
218.979578
221.674628
233.85771
238.376135
254.254689
260.728763
264.8655
271.813718
214.708546
221.998763
228.484032
253.043473
263.700533
264.167371
269.523615
212.16148
213.227544
212.162372
201.506628
211.613142
232.058587
253.187198
263.968242
-17.723094
-17.404453
39.385623
9.684567
31.743869
214.205002
256.194992
288.816658
269.849998
30.324571
198.589996
246.669998
26.331121
19.419684
-51.076429
-73.668879
13,412,485,300
-0.052733
78
71.90071
233.801001
24.912992
283.626986
183.975016
13.492143
232.621196
259.605481
205.63691
289
198.589996
243.794998
210.96667
207.273336
200.106669
218.133336
221.82667
267.663239
254.463379
243.794998
233.126618
217.937737
198.589996
289
1
0.013963
100,446,800
0
TSLA
2022-10-25T00:00:00
222.419998
224.350006
210
210.100006
96,507,900
216.092001
230.775001
241.5668
267.470201
269.944623
260.769801
280.294817
218.669381
219.605109
221.7893
232.817918
237.14874
253.00627
259.720637
264.024995
271.322238
215.966728
220.914858
226.745632
251.208642
262.445702
263.400857
268.941781
213.68948
214.241867
213.905506
202.866509
208.246118
228.371341
249.550778
262.835316
-16.350813
-17.193725
38.96812
14.616235
29.369205
214.205002
256.194992
290.629158
269.849998
40.767144
198.589996
244.580002
51.81561
33.520383
-23.149183
-48.18439
13,508,993,200
-0.008077
79
71.959912
230.775001
22.152865
275.08073
186.469271
13.362143
231.649653
258.37394
204.925366
289
198.589996
243.794998
207.779999
202.059998
192.869995
216.970001
222.690002
267.663239
254.463379
243.794998
233.126618
217.937737
198.589996
289
0
0.064647
96,507,900
0
TSLA
2022-10-26T00:00:00
224.639999
230.600006
218.199997
219.399994
85,012,500
216.832001
227.616501
238.5204
265.831735
269.832223
260.671034
279.654483
219.863504
220.520544
222.227869
232.074471
236.186529
251.893867
258.797462
263.245094
270.857738
217.520909
220.330573
225.44357
249.529026
261.253475
262.685416
268.388001
218.507258
217.299878
216.632847
205.154461
205.59124
225.030605
246.126261
261.727984
-14.912235
-16.737427
37.875746
16.945369
27.457759
214.595001
256.194992
293.374161
269.849998
43.1958
198.589996
234.570007
72.40132
50.182684
-6.725938
-27.59868
13,594,005,700
-0.031619
80
72.012792
227.616501
17.635735
262.887971
192.345031
13.588573
230.982067
258.159213
203.804921
283.649994
198.589996
241.119995
218.923335
213.496663
204.573329
227.84667
233.273341
263.575834
251.157075
241.119995
231.082915
216.792836
198.589996
283.649994
0
0.107659
85,012,500
0
TSLA
2022-10-27T00:00:00
225.089996
233.809998
222.850006
229.770004
61,638,800
217.169
225.460501
235.9804
264.253601
269.67289
260.539134
279.005933
220.908803
221.351353
222.668197
231.439519
235.33295
250.842735
257.910424
262.489547
270.402338
219.022363
220.089953
224.410462
247.931311
260.076048
261.980841
267.845071
223.609072
221.703614
219.734109
208.165943
203.622421
221.985694
242.911234
260.651321
-13.579307
-16.105803
36.514595
17.665407
25.855976
216.199997
249.940002
296.151657
269.849998
51.194977
198.589996
233.809998
75.241338
66.486089
3.015865
-24.758662
13,655,644,500
-0.019922
81
72.051223
225.460501
14.823432
255.107366
195.813636
13.220715
230.420917
256.862348
203.979487
275.570007
198.589996
237.080002
224.480001
218.359996
212.079992
230.760005
236.88001
257.402725
246.163643
237.080002
227.996361
215.063719
198.589996
275.570007
0
0.143896
0
61,638,800
TSLA
2022-10-28T00:00:00
228.520004
228.860001
216.350006
225.399994
69,152,400
219.522
223.624001
234.108001
262.766601
269.542312
260.435468
278.304834
222.431043
222.654744
223.568475
231.174109
234.808877
249.967334
257.136992
261.816883
269.985598
221.086182
220.381334
223.836586
246.529993
258.993077
261.346798
267.342724
228.081036
225.931969
223.084022
211.682341
202.384011
219.274294
239.938373
259.618035
-12.106622
-15.305967
35.70794
16.483408
27.602503
216.199997
243.794998
294.789993
269.849998
53.164844
198.589996
233.809998
84.980145
77.540934
2.068132
-15.019855
13,724,796,900
0.042457
82
72.095282
223.624001
11.547728
246.719458
200.528545
13.497857
230.239878
257.235593
203.244164
257.5
198.589996
228.044998
227.25
220.690002
216.290009
231.649994
238.209991
243.597239
234.996379
228.044998
221.093618
211.196737
198.589996
257.5
0
0.174159
69,152,400
0
TSLA
2022-10-31T00:00:00
227.539993
229.850006
221.940002
226.190002
61,554,300
220.340999
222.881001
232.1692
261.384068
269.37529
260.292201
277.723267
223.452833
223.542971
224.179478
230.843734
234.249732
249.08783
256.358123
261.138133
269.563254
222.543999
220.754286
223.331354
245.148557
257.887753
260.695403
266.837601
230.235924
228.982211
226.301395
215.277309
201.764822
216.857219
237.170898
258.622217
-10.893019
-14.423377
34.844687
16.310518
26.399694
216.199997
243.794998
291.539993
269.849998
56.702279
198.589996
233.809998
82.197603
80.806362
8.330944
-17.802397
13,663,242,600
0.107338
81
72.134233
222.881001
10.724803
244.330608
201.431395
13.295
229.982746
256.572747
203.392746
257.5
198.589996
228.044998
224.57667
220.29334
212.066676
232.803335
237.086665
243.597239
234.996379
228.044998
221.093618
211.196737
198.589996
257.5
1
0.099163
61,554,300
0
TSLA
2022-11-01T00:00:00
227.820007
237.399994
227.279999
234.050003
62,688,800
221.103999
221.800002
229.964401
260.142202
269.205601
260.173334
277.113017
224.326268
224.320614
224.739559
230.56885
233.755138
248.253798
255.60712
260.478368
269.147898
223.903818
221.224667
222.996801
243.83232
256.794193
260.052389
266.341051
230.827519
230.338838
228.797174
218.688114
201.644729
214.729179
234.600982
257.661847
-9.795716
-13.497845
33.204935
19.612232
24.904445
217.994995
243.794998
290.912491
271.999992
56.459097
198.589996
237.399994
75.315673
80.83114
20.726288
-24.684327
13,725,931,400
0.078087
82
72.173954
221.800002
8.828926
239.457853
204.14215
13.461428
229.776771
256.699627
202.853915
246.669998
198.589996
222.629997
226.443334
223.036662
218.53333
230.946665
234.353338
235.323118
228.303437
222.629997
216.956557
208.879117
198.589996
246.669998
0
0.134545
0
62,688,800
TSLA
2022-11-02T00:00:00
214.979996
227.869995
214.820007
226.039993
63,070,300
220.398
220.508501
227.051201
258.512735
268.798268
260.000834
276.4704
222.457014
222.62232
223.238088
229.151682
232.310896
246.948943
254.537986
259.57741
268.608914
222.790363
220.575143
221.844154
242.061253
255.367203
259.157472
265.722812
226.442741
227.342212
227.970158
220.703895
201.577437
212.628477
232.079697
256.683008
-9.848648
-12.768005
32.590792
18.182109
30.050733
217.994995
243.794998
290.912491
275.778328
46.26634
198.589996
237.399994
42.231385
66.581554
-3.286773
-57.768615
13,662,861,100
0.033031
81
72.210601
220.508501
7.721541
235.951584
205.065419
13.195712
228.367554
254.758979
201.976129
244.580002
198.589996
221.584999
230.833333
224.266673
220.713338
234.386668
240.953328
233.726361
227.01182
221.584999
216.158178
208.431858
198.589996
244.580002
1
0.064125
0
63,070,300
TSLA
2022-11-03T00:00:00
215.309998
221.199997
210.139999
211.360001
56,538,800
221.200999
219.367501
224.935201
256.877001
268.369068
259.996568
275.887534
221.02761
221.292807
222.018382
227.893347
231.003135
245.7082
253.50567
258.700828
268.078576
221.865272
220.080047
220.940985
240.367028
253.959617
258.272504
265.114251
220.400888
222.421939
224.97746
221.606617
201.564172
210.578389
229.619776
255.689002
-9.751559
-12.164716
32.317603
17.047524
30.816021
217.994995
241.119995
290.912491
275.821663
56.986182
198.589996
237.399994
43.081686
53.542915
-10.035016
-56.918314
13,719,399,900
0.048672
82
72.243512
219.367501
6.582637
232.532776
206.202226
12.407142
227.123978
251.938261
202.309694
237.399994
198.589996
217.994995
219.223333
210.57667
206.173345
223.626658
232.273321
228.240834
222.574575
217.994995
213.415415
206.895336
198.589996
237.399994
0
0.103595
56,538,800
0
TSLA
2022-11-04T00:00:00
207.470001
223.800003
203.080002
222.600006
98,622,200
220.503999
218.587501
222.624001
255.105001
267.512579
259.862368
275.264434
218.316089
218.779569
219.780169
226.036679
229.192894
244.208663
252.294205
257.686356
267.475506
219.368727
218.946952
219.597508
238.429499
252.35701
257.232374
264.433479
212.766147
215.631484
219.853468
221.065406
201.390968
208.440966
227.130907
254.645128
-10.189775
-11.769728
32.482436
15.141294
31.18025
220.239998
237.080002
289.779991
275.821663
41.179091
198.589996
237.399994
22.880715
36.064595
-20.611203
-77.119285
13,620,777,700
0.056533
81
72.297741
218.587501
7.02988
232.647261
204.52774
12.682142
225.25217
250.616454
199.887886
237.399994
198.589996
217.994995
215.549998
209.899999
204.49
220.959997
226.609996
228.240834
222.574575
217.994995
213.415415
206.895336
198.589996
237.399994
1
0.036823
0
98,622,200
TSLA
2022-11-07T00:00:00
197.080002
208.899994
196.660004
208.649994
93,916,500
219.087
217.293501
220.811201
253.284801
266.510401
259.503168
274.676667
214.068871
214.834194
216.287836
223.404254
226.722671
242.36048
250.8412
256.48623
266.775053
215.109818
216.898619
217.632585
236.154008
250.503521
255.989159
263.655525
203.697037
207.098414
212.590175
218.77923
200.825339
206.08324
224.513049
253.513558
-11.245817
-11.664946
32.98359
14.135733
32.59288
217.029999
227.080002
288.134995
279.074997
34.972043
196.660004
237.399994
1.030924
22.331108
-51.758191
-98.969076
13,526,861,200
-0.002077
80
72.345375
217.293501
8.425931
234.145363
200.441638
12.658569
222.569107
247.886245
197.251968
237.399994
196.660004
217.029999
211.450002
199.100001
190.730001
219.820002
232.170003
227.785356
221.837318
217.029999
212.22268
205.378362
196.660004
237.399994
1
-0.02045
0
93,916,500
TSLA
2022-11-08T00:00:00
191.300003
195.199997
186.75
194.020004
128,803,400
215.975
216.033501
218.485601
251.414401
265.481957
259.285168
274.083167
209.515098
210.55525
212.443554
220.485685
223.997851
240.358108
249.274326
255.195414
266.024058
210.057637
214.423048
215.362493
233.723232
248.5243
254.638602
262.825906
194.577927
197.888233
203.880644
214.879937
199.795874
203.484526
221.722295
252.279006
-12.406125
-11.813181
33.925425
13.33107
36.198525
212.074997
222.125
277.404991
277.838326
30.982445
186.75
237.399994
8.983225
10.964955
-83.085818
-91.016775
13,398,057,800
0.037743
79
72.40762
216.033501
10.239784
236.513069
195.553933
13.02857
219.591097
245.648237
193.533957
237.399994
186.75
212.074997
200.88
192.860006
188.64001
205.099996
213.11999
225.446595
218.051696
212.074997
206.098298
197.589099
186.75
237.399994
1
-0.069317
0
128,803,400
TSLA
2022-11-09T00:00:00
177.589996
195.889999
177.119995
190.779999
127,062,700
211.27
214.051
215.956801
249.412201
264.398357
258.893468
273.44045
203.130077
204.561567
207.081468
216.586077
220.428016
237.896614
247.387896
253.658673
265.144117
203.078545
210.761762
212.216677
230.828157
246.211354
253.020875
261.865775
183.665001
187.446991
193.278215
209.052021
198.065178
200.497749
218.649439
250.896087
-14.267493
-12.304044
35.197745
11.994956
37.712608
207.259995
211.894997
274.277496
277.838326
31.390257
177.119995
237.399994
0.779697
3.597949
-108.110742
-99.220303
13,270,995,100
-0.052801
78
72.461887
214.051
13.357536
240.766072
187.335928
12.937856
215.590992
241.466705
189.715279
237.399994
177.119995
207.259995
191.083333
186.96667
182.633336
195.416667
199.53333
223.173914
214.373034
207.259995
200.146955
190.019915
177.119995
237.399994
1
-0.110751
0
127,062,700
TSLA
2022-11-10T00:00:00
190.720001
191
180.029999
189.899994
132,703,000
207.833
212.501
214.060401
247.714401
263.277023
258.430301
272.8317
200.648062
202.044919
204.564319
214.234616
218.142784
236.04655
245.896636
252.412362
264.403578
199.342182
208.539762
210.275385
228.526502
244.27245
251.670906
261.042686
178.877815
181.639344
185.781985
203.064722
196.221713
197.49194
215.489379
249.426037
-14.51583
-12.746401
36.379185
11.13621
35.012676
207.259995
210.849998
267.334999
273.96833
36.167491
177.119995
237.399994
22.561391
10.774771
-94.882046
-77.438609
13,403,698,100
-0.023911
79
72.525574
212.501
14.193259
240.887519
184.114482
13.119999
213.222326
239.462325
186.982327
237.399994
177.119995
207.259995
183.53333
171.176661
164.763326
189.946665
202.303335
223.173914
214.373034
207.259995
200.146955
190.019915
177.119995
237.399994
0
-0.045624
132,703,000
0
TSLA
2022-11-11T00:00:00
195.970001
196.520004
182.589996
186
114,403,600
204.578
212.05
212.976401
246.090601
262.144623
258.029134
272.429717
199.71245
200.940388
203.242117
212.574196
216.437185
234.474921
244.582777
251.294692
263.722647
197.185273
206.965381
208.883816
226.49731
242.501212
250.434068
260.277893
181.004297
181.539324
182.71658
197.831623
194.551797
194.65287
212.334486
247.897673
-14.12617
-13.022355
36.778836
13.248794
32.41647
207.259995
207.259995
267.334999
273.96833
41.298411
177.119995
237.399994
31.270747
18.203945
-80.614654
-68.729253
13,518,101,700
0.08523
80
72.582861
212.05
14.582459
241.214919
182.885081
12.982857
211.579248
237.544961
185.613534
237.399994
177.119995
207.259995
187.25
183.5
176.279999
194.470001
198.220001
223.173914
214.373034
207.259995
200.146955
190.019915
177.119995
237.399994
0
0.010288
114,403,600
0
TSLA
2022-11-14T00:00:00
190.949997
195.729996
186.339996
192.770004
92,226,600
200.919
210.63
211.696
244.505401
260.728623
257.587934
271.973884
197.959959
199.123954
201.351021
210.60836
214.476632
232.768061
243.171388
250.099747
262.998541
194.707454
204.955857
207.189477
224.334934
240.62767
249.105768
259.467149
185.666073
184.175485
182.136611
193.222887
192.945189
191.963089
209.164832
246.296727
-14.060355
-13.229955
37.149941
12.555666
30.720561
202.494995
207.259995
261.709999
268.34333
30.728732
177.119995
237.399994
22.942936
25.591692
-82.398001
-77.057064
13,425,875,100
0.057111
79
72.627126
210.63
15.203716
241.037431
180.222568
12.645714
209.614557
234.905985
184.323129
237.399994
177.119995
207.259995
191.693334
186.866664
177.763326
200.796672
205.623342
223.173914
214.373034
207.259995
200.146955
190.019915
177.119995
237.399994
1
-0.041959
0
92,226,600
TSLA
2022-11-15T00:00:00
194.419998
200.820007
192.059998
195.880005
91,293,800
197.578999
209.341499
210.8128
242.905401
259.357201
257.075067
271.384784
197.251967
198.268689
200.28471
209.136691
212.933814
231.264216
241.888457
248.997178
262.316168
193.525818
203.412047
205.860554
222.3708
238.882706
247.854918
258.695469
190.773665
188.097948
183.428357
189.690456
191.574829
189.528839
206.054513
244.647164
-13.571749
-13.298314
36.841641
14.685577
29.043452
200.459999
207.259995
259.879997
266.513329
31.773232
177.119995
237.399994
28.699408
27.637697
-59.421701
-71.300592
13,517,168,900
0.055668
80
72.672195
209.341499
15.441012
240.223523
178.459475
12.465
208.167456
233.097455
183.237457
237.399994
177.119995
207.259995
191.006663
186.28333
181.616664
195.67333
200.396662
223.173914
214.373034
207.259995
200.146955
190.019915
177.119995
237.399994
0
0.01358
0
91,293,800
TSLA
2022-11-16T00:00:00
186.919998
192.570007
185.660004
191.509995
66,567,600
194.773
207.5855
209.6
240.9698
257.841646
256.495067
270.7673
195.185573
196.205291
198.2286
207.116991
210.932751
229.525227
240.441919
247.767927
261.565957
191.587817
201.276666
204.022646
220.175294
236.976464
246.465709
257.855023
191.582109
190.053352
184.466753
186.666309
190.242077
187.246791
202.957058
242.929381
-13.632566
-13.365164
36.94007
13.957288
31.226294
200.459999
207.259995
256.862495
264.833328
28.782672
177.119995
237.399994
16.257471
22.633272
-85.889017
-83.742529
13,450,601,300
0.007858
79
72.703013
207.5855
15.910727
239.406954
175.764045
12.307857
206.143889
230.759603
181.528175
237.399994
177.119995
207.259995
195.766668
190.713328
187.006658
199.473338
204.526677
223.173914
214.373034
207.259995
200.146955
190.019915
177.119995
237.399994
1
-0.039002
0
66,567,600
TSLA
2022-11-17T00:00:00
183.169998
186.160004
180.899994
183.960007
64,336,000
191.559
206.38
208.058
238.848
256.18529
256.000134
270.173717
192.782458
193.835237
195.911892
204.939992
208.797155
227.707375
238.934763
246.48876
260.785898
189.478181
198.95138
201.989569
217.908635
235.01142
245.013727
256.983408
188.777923
188.975109
184.748958
183.796492
188.860922
185.083358
199.864454
241.141001
-13.824002
-13.456932
37.297791
13.463162
32.920087
193.009995
207.259995
253.097496
263.088326
24.880923
177.119995
237.399994
10.036502
18.331127
-105.788084
-89.963498
13,386,265,300
0.017964
78
72.731805
206.38
16.822341
240.024682
172.735317
11.844286
203.955899
227.644472
180.267327
237.399994
177.119995
207.259995
188.383336
184.196665
181.473333
191.106669
195.29334
223.173914
214.373034
207.259995
200.146955
190.019915
177.119995
237.399994
1
-0.083765
0
64,336,000
TSLA
2022-11-18T00:00:00
180.190002
185.190002
176.550003
185.050003
76,048,900
188.831
204.6675
207.066
236.4582
254.472712
255.517134
269.589434
190.263967
191.354286
193.49314
202.689993
206.596605
225.843948
237.388848
245.175913
259.983948
187.41109
196.457095
199.845877
215.608322
233.011544
243.512537
256.088048
183.995628
185.418201
183.870689
181.05333
187.3734
183.010785
196.783917
239.284131
-14.05417
-13.576379
37.862439
12.764691
33.824204
188.685005
206.974998
245.934998
260.443329
24.341621
176.550003
237.399994
5.981923
10.758632
-112.407114
-94.018077
13,310,216,400
-0.030597
77
72.764902
204.6675
17.680098
240.027695
169.307304
11.896429
201.69248
225.485338
177.899623
237.399994
176.550003
206.974998
183.409999
180.659993
178.149989
185.920003
188.670008
223.039396
214.155297
206.974998
199.7947
189.571901
176.550003
237.399994
1
-0.121618
0
76,048,900
TSLA
2022-11-21T00:00:00
167.869995
176.770004
167.539993
175.850006
92,882,700
185.909999
202.498499
205.006799
233.7272
252.868712
254.951101
268.889917
185.785173
187.084415
189.551118
199.524539
203.617635
223.57046
235.559404
243.645103
259.067392
183.599999
192.952571
196.830799
212.918588
230.732525
241.77695
255.075914
176.129517
178.742382
179.931998
177.723178
185.390837
180.836976
193.621265
237.324304
-15.057132
-13.87253
38.821836
11.799472
36.652339
184.18
202.469994
244.904999
259.41333
21.263543
167.539993
227.869995
0.546995
5.521806
-146.564373
-99.453005
13,217,333,700
-0.120857
76
72.800664
202.498499
19.406683
241.311864
163.685134
12.077144
198.471291
222.62558
174.317003
237.399994
167.539993
202.469994
180.643336
176.09667
172.003337
184.736669
189.283335
220.913034
210.713474
202.469994
194.226514
182.490033
167.539993
237.399994
1
-0.153375
0
92,882,700
TSLA
2022-11-22T00:00:00
169.910004
170.919998
166.190002
168.630005
78,452,300
183.770999
199.873
202.995599
231.2828
251.261867
254.377567
268.227234
182.610139
183.961794
186.529408
196.832308
201.02474
221.466128
233.831789
242.185002
258.180254
180.690909
189.848904
194.131046
210.415953
228.549402
240.092968
254.09104
169.436963
172.208697
175.022594
174.379134
183.086958
178.6156
190.441263
235.28755
-15.508601
-14.199744
39.774004
11.450809
36.412658
183.505005
201.794998
242.197498
259.41333
25.900984
166.190002
223.800003
6.457214
4.328711
-134.153999
-93.542786
13,295,786,000
-0.137038
77
72.831497
199.873
20.108974
240.090948
159.655051
11.482859
195.751169
218.716887
172.785451
237.399994
166.190002
201.794998
170.726664
164.683324
161.496653
173.913335
179.956675
220.594436
210.197777
201.794998
193.392219
181.428941
166.190002
237.399994
0
-0.079759
78,452,300
0
TSLA
2022-11-23T00:00:00
183.199997
183.619995
172.5
173.570007
109,536,700
184.331999
197.800999
201.442
228.8946
249.926756
253.878901
267.606567
182.728111
183.823286
186.017191
195.593007
199.653606
219.965496
232.499373
241.016982
257.434181
180.58709
188.260999
192.608307
208.530353
226.7583
238.683511
253.244997
169.415629
170.787262
173.009848
172.379728
180.972544
176.621678
187.414924
233.2401
-14.62541
-14.284877
39.011958
18.306472
33.337692
183.505005
201.794998
241.674999
259.41333
34.920637
166.190002
223.800003
29.526114
12.176774
-75.415757
-70.473886
13,405,322,700
-0.078851
78
72.880403
197.800999
19.549892
236.900783
158.701216
11.672144
194.555819
217.900107
171.211531
237.399994
166.190002
201.794998
169.006668
167.093338
164.276672
171.823334
173.736664
220.594436
210.197777
201.794998
193.392219
181.428941
166.190002
237.399994
0
-0.01642
109,536,700
0
TSLA
2022-11-25T00:00:00
182.860001
185.199997
180.630005
185.059998
50,672,700
183.545999
195.6895
200.4652
226.4768
248.440134
253.390167
266.967534
182.754489
183.648143
185.531469
194.435461
198.36179
218.510378
231.193074
239.865359
256.69215
180.319454
186.838047
191.178923
206.725074
224.993385
237.277196
252.401748
173.943074
173.279202
173.461912
171.524392
179.071821
174.854363
184.537965
231.190149
-13.793902
-14.186682
38.120918
18.785088
32.356811
183.505005
201.794998
239.172501
259.41333
37.566941
166.190002
208.899994
39.030675
25.004668
-51.963444
-60.969325
13,354,650,000
-0.058996
77
72.902943
195.6895
18.709894
233.109288
158.269711
10.518572
193.441932
214.479076
172.404787
237.399994
166.190002
201.794998
179.773331
175.926666
168.653336
187.046661
190.893326
220.594436
210.197777
201.794998
193.392219
181.428941
166.190002
237.399994
1
-0.062182
0
50,672,700
TSLA
2022-11-28T00:00:00
182.919998
188.5
179
179.960007
92,905,200
182.240999
193.409499
199.204399
224.0682
247.057334
252.773934
266.37455
182.78759
183.515753
185.129704
193.388601
197.17396
217.114677
229.92273
238.737728
255.958098
180.205635
185.621904
189.829292
205.016965
223.269171
235.881747
251.565454
179.817703
177.43307
175.312539
171.606616
177.413222
173.317097
181.824667
229.145095
-12.980454
-13.945436
36.906469
19.770867
30.357243
183.505005
201.794998
236.904999
258.333328
42.012635
166.190002
200.820007
48.310694
38.955828
-40.541952
-51.689306
13,447,555,200
-0.104728
78
72.944267
193.409499
17.217483
227.844466
158.974533
10.322859
192.439843
213.08556
171.794126
237.399994
166.190002
201.794998
182.896667
180.593338
178.326675
185.16333
187.46666
220.594436
210.197777
201.794998
193.392219
181.428941
166.190002
237.399994
0
-0.000998
92,905,200
0
TSLA
2022-11-29T00:00:00
180.830002
186.380005
178.75
184.990005
83,357,100
181.228999
191.074
197.987599
221.5034
245.468001
252.074601
265.845367
182.396073
183.027435
184.468212
192.24691
195.916733
215.691749
228.630816
237.59104
255.210555
179.949091
184.423857
188.415876
203.321349
221.526346
234.457115
250.714265
183.145148
180.827667
177.080389
172.141763
175.944261
171.9807
179.270322
227.101486
-12.361935
-13.628736
35.798384
18.767713
28.983194
179.380005
201.794998
236.904999
258.333328
43.837552
166.190002
200.820007
42.275476
43.205615
-37.105798
-57.724524
13,364,198,100
-0.139201
77
72.980614
191.074
15.418128
221.910256
160.237744
10.130002
191.334144
211.594147
171.07414
237.399994
166.190002
201.794998
183.473333
178.446665
173.973333
187.946665
192.973333
220.594436
210.197777
201.794998
193.392219
181.428941
166.190002
237.399994
1
-0.048681
0
83,357,100
TSLA
2022-11-30T00:00:00
194.699997
194.759995
180.630005
182.429993
109,186,400
181.256999
189.417999
196.878799
219.2228
243.939734
251.678167
265.359267
184.856858
185.149719
186.042333
192.469918
195.823138
214.868543
227.7379
236.741713
254.60846
182.398363
184.76919
188.162984
202.270235
220.190346
233.320984
250.006351
187.778222
186.078403
181.321849
173.916673
175.060207
171.084374
177.038114
225.118358
-10.630025
-13.028994
33.801357
22.492922
26.319851
180.474998
201.794998
235.199997
256.628326
60.051698
166.190002
200.820007
82.327434
57.637868
0.542501
-17.672566
13,473,384,500
-0.045527
78
73.034304
189.417999
12.824087
215.066173
163.769826
9.798572
191.654701
211.251845
172.057557
227.869995
166.190002
197.029999
181.986669
177.593333
174.356664
185.223338
189.616674
213.313517
204.308238
197.029999
189.75176
179.389521
166.190002
227.869995
0
0.010794
109,186,400
0
TSLA
2022-12-01T00:00:00
194.699997
198.919998
191.800003
197.080002
80,046,200
182.034999
188.403999
195.681199
217.1008
242.448223
251.294467
264.795384
186.825485
186.886133
187.374281
192.672652
195.736742
214.077619
226.868481
235.909204
254.012356
184.842544
185.272237
187.995384
201.308557
218.894564
232.192703
249.303273
192.552665
191.014201
186.741689
176.458228
174.690905
170.569982
175.128024
223.190388
-9.151976
-12.25359
31.513107
24.199699
25.069727
182.555
201.794998
235.199997
256.628326
52.764654
166.190002
200.820007
82.327434
68.976781
24.365208
-17.672566
13,473,384,500
-0.019729
78
73.073636
188.403999
11.421602
211.247203
165.560796
9.349286
191.944729
210.643301
173.246158
223.800003
166.190002
194.995003
190.029999
185.300003
175.900009
199.429993
204.159988
210.204043
201.792983
194.995003
188.197023
178.518543
166.190002
223.800003
0
0.011591
0
80,046,200
TSLA
2022-12-02T00:00:00
194.860001
196.25
191.110001
191.779999
73,645,900
183.203999
187.381499
194.472
215.2262
240.993067
250.872667
264.2307
188.432388
188.335927
188.52593
192.871502
195.6693
213.323987
226.026153
235.096348
253.423775
187.174363
185.887094
187.932215
200.436368
217.642242
231.075189
248.607399
196.58285
194.994908
191.819292
179.522303
174.724523
170.381353
173.530512
221.316406
-7.8769
-11.378252
29.458197
23.337913
24.655012
182.555
201.794998
235.394997
256.628326
49.170279
166.190002
200.820007
82.789472
82.481447
24.212251
-17.210528
13,547,030,400
0.000648
79
73.109847
187.381499
9.666665
206.714829
168.04817
8.721428
192.222374
209.66523
174.779518
223.800003
166.190002
194.995003
195.139999
191.360001
188.020004
198.479996
202.259995
210.204043
201.792983
194.995003
188.197023
178.518543
166.190002
223.800003
0
0.062214
73,645,900
0
TSLA
2022-12-05T00:00:00
182.449997
191.270004
180.550003
189.440002
93,122,700
183.429999
186.130499
192.629199
213.3686
239.387467
250.314034
263.682367
187.23591
187.265758
187.591171
191.924093
194.652431
212.113242
224.879412
234.053846
252.717569
187.037271
185.417427
187.007445
199.151027
216.101635
229.720285
247.79366
194.83259
194.285261
192.973173
181.946461
174.703451
170.216558
172.093877
219.447208
-7.778116
-10.658225
28.529708
21.086499
29.395515
182.555
201.794998
233.07
256.628326
44.278406
166.190002
200.820007
46.953486
70.690131
-5.782602
-53.046514
13,453,907,700
-0.001123
78
73.15094
186.130499
8.47571
203.08192
169.179079
9.055713
191.291672
209.403098
173.180245
208.899994
166.190002
187.544998
194.073334
191.896667
188.933334
197.036667
199.213333
198.820436
192.584777
187.544998
182.505219
175.329941
166.190002
208.899994
1
0.005186
0
93,122,700
TSLA
2022-12-06T00:00:00
179.820007
183.649994
175.330002
181.220001
92,150,800
184.625
185.2675
190.7204
211.4448
237.829512
249.711567
263.153167
185.75273
185.911985
186.395608
190.823721
193.511475
210.846841
223.693638
232.979909
251.99222
186.380909
184.816428
186.022123
197.835396
214.53407
228.324363
246.959209
188.788038
190.302727
191.213539
183.55451
174.583711
169.99048
170.780313
217.575096
-7.821881
-10.090956
28.084223
19.885356
31.294931
185.709999
201.794998
229.997498
256.194992
40.059917
166.190002
198.919998
41.643772
57.12891
-22.058401
-58.356228
13,361,756,900
0.050126
77
73.190596
185.2675
8.175544
201.618588
168.916411
8.944998
190.199132
208.089127
172.309137
200.820007
166.190002
183.505005
184.756668
178.243332
174.036667
188.963333
195.476669
192.647326
187.591345
183.505005
179.418664
173.600823
166.190002
200.820007
1
-0.043599
0
92,150,800
TSLA
2022-12-07T00:00:00
174.039993
179.380005
172.220001
175.029999
84,213,300
185.037999
184.404499
188.569199
209.2668
236.284534
249.046501
262.65415
183.410182
183.753441
184.494744
189.297928
192.013669
209.403435
222.386963
231.812782
251.216576
184.456363
183.747142
184.739015
196.368541
212.855399
226.825916
246.072511
180.496926
183.470414
187.045539
183.911225
174.239985
169.607208
169.509679
215.681861
-8.228116
-9.718388
27.908575
18.83019
31.805716
185.57
201.794998
229.997498
256.194992
41.020633
166.190002
198.919998
23.984088
37.527115
-37.955904
-76.015912
13,277,543,600
0.022935
76
73.224848
184.404499
8.412776
201.230052
167.578946
8.862141
188.660166
206.384449
170.935884
200.820007
166.190002
183.505005
179.600001
175.550008
171.280009
183.87
187.919993
192.647326
187.591345
183.505005
179.418664
173.600823
166.190002
200.820007
1
-0.085092
0
84,213,300
TSLA
2022-12-08T00:00:00
173.440002
175.199997
169.059998
172.199997
97,624,500
184.062
184.196999
186.907599
206.9794
234.644356
248.325601
262.247951
181.416146
181.87827
182.794014
187.856298
190.584925
207.993105
221.098885
230.656885
250.442679
182.347636
182.702904
183.57523
194.963568
211.201595
225.328758
245.184808
173.636445
176.895465
182.177651
183.314594
173.720329
169.068324
168.269953
213.769621
-8.500485
-9.474808
27.983579
17.99923
32.673301
183.989998
197.029999
230.894997
256.194992
42.905063
166.190002
198.919998
22.150935
29.259598
-49.628245
-77.849065
13,179,919,100
0.114765
75
73.264289
184.196999
8.637869
201.472738
166.921261
8.870712
187.210627
204.952052
169.469202
200.820007
166.190002
183.505005
175.213333
171.046661
168.053329
178.206665
182.373337
192.647326
187.591345
183.505005
179.418664
173.600823
166.190002
200.820007
1
-0.120143
97,624,500
0
TSLA
2022-12-09T00:00:00
179.050003
182.5
173.360001
173.839996
104,872,300
183.681
183.613499
185.4572
205.1962
233.070401
247.641101
261.808584
180.942918
181.36404
182.218013
187.055726
189.697624
206.858081
219.992336
229.634967
249.732304
181.436364
182.212714
182.9708
193.868298
209.738586
223.956964
244.356968
171.640483
173.446991
178.312858
182.458918
173.219544
168.497561
167.131888
211.864533
-8.169487
-9.213744
27.129158
22.086932
30.514585
183.989998
194.995003
230.894997
256.194992
49.199439
166.190002
198.919998
39.291177
28.4754
-24.116989
-60.708823
13,284,791,400
0.059239
76
73.308994
183.613499
8.567919
200.749338
166.477661
8.906427
186.433425
204.246278
168.620572
200.820007
166.190002
183.505005
172.566666
169.933334
166.426666
176.073334
178.706665
192.647326
187.591345
183.505005
179.418664
173.600823
166.190002
200.820007
0
-0.049511
104,872,300
0
TSLA
2022-12-12T00:00:00
167.820007
177.369995
167.520004
176.100006
109,794,500
182.171001
182.206
183.8712
203.2476
231.360401
246.602234
261.297901
178.318336
178.901489
180.002935
185.307024
188.01473
205.327176
218.61938
228.410908
248.917257
178.552547
180.708572
181.614093
192.402565
208.02147
222.376348
243.421758
169.647485
170.511003
173.822066
180.639657
172.477639
167.704836
165.973547
209.923403
-8.712899
-9.113575
26.81296
20.267751
32.173067
183.220001
194.995003
229.557495
256.194992
49.96435
166.190002
198.919998
4.980156
22.140756
-55.827343
-95.019844
13,174,996,900
-0.060216
75
73.35079
182.206
8.74163
199.689259
164.722741
8.826426
184.660718
202.31357
167.007867
200.820007
166.190002
183.505005
178.303335
174.106669
169.163335
183.246668
187.443334
192.647326
187.591345
183.505005
179.418664
173.600823
166.190002
200.820007
1
-0.088873
0
109,794,500
TSLA
2022-12-13T00:00:00
160.949997
175.050003
156.910004
174.869995
175,862,700
180.183
180.706
182.426
201.6186
229.665201
245.489301
260.651934
174.844668
175.637581
177.071714
183.092749
185.932828
203.586895
217.101764
227.075048
248.041961
174.694183
178.684191
179.850923
190.743835
206.168565
220.680264
242.423271
165.84104
166.508447
168.443344
177.691708
171.406568
166.64034
164.733563
207.92166
-9.587392
-9.208338
27.262973
17.785733
35.39582
177.915001
182.904999
228.66
256.194992
44.021879
156.910004
198.919998
9.616743
17.962692
-82.324526
-90.383257
12,999,134,200
-0.109939
74
73.412798
180.706
9.685219
200.076437
161.335562
9.784283
182.402554
201.971121
162.833988
200.820007
156.910004
178.865005
170.903336
164.436676
161.053345
174.286667
180.753326
190.457246
184.046386
178.865005
173.683625
166.306744
156.910004
200.820007
1
-0.122084
0
175,862,700
TSLA
2022-12-14T00:00:00
156.800003
161.619995
155.309998
159.25
140,682,300
176.393001
178.825
181.046
199.7658
227.958267
244.372967
259.995317
171.235735
172.212567
173.952989
180.702499
183.691841
201.752115
215.514876
225.683463
247.13408
170.442729
176.407429
177.879693
188.986243
204.25106
218.924041
241.389919
160.029225
161.457821
162.77059
173.763883
170.020353
165.310238
163.380644
205.848015
-10.494331
-9.465537
27.783107
17.005601
34.955475
175.779999
178.065002
222.055
255.229996
29.939211
155.309998
198.919998
3.41666
6.00452
-101.59756
-96.58334
12,858,451,900
-0.124177
73
73.45999
178.825
10.50044
199.82588
157.82412
9.255712
179.964216
198.475641
161.452792
198.919998
155.309998
177.114998
164.303335
153.556666
146.163335
171.696665
182.443334
188.628038
182.260978
177.114998
171.969018
164.642538
155.309998
198.919998
1
-0.149868
0
140,682,300
TSLA
2022-12-15T00:00:00
157.669998
160.929993
153.279999
153.440002
122,334,500
172.690001
177.3625
180.2492
198.103
226.357867
243.361068
259.317184
168.522588
169.568463
171.447913
178.608636
181.690161
200.023404
213.992642
224.336662
246.243891
167.038546
174.392667
176.081539
187.335427
202.401369
217.20715
240.371756
155.178779
157.194567
158.219494
169.369625
168.436718
163.824018
161.960882
203.715753
-11.015901
-9.77561
28.39894
16.084474
34.499422
172.275002
177.050003
217.099998
250.274994
31.011603
153.279999
198.919998
9.618754
7.550719
-96.792244
-90.381246
12,980,786,400
-0.089345
74
73.501411
177.3625
11.318714
199.999928
154.725072
9.475712
177.840957
196.792382
158.889533
198.919998
153.279999
176.099998
157.909999
154.200002
151.600001
160.51
164.219996
188.148958
181.485518
176.099998
170.714479
163.046959
153.279999
198.919998
0
-0.072874
122,334,500
0
TSLA
2022-12-16T00:00:00
150.229996
160.990005
150.039993
159.639999
139,032,200
168.227
175.7155
178.6296
196.345
224.686134
242.115167
258.669517
164.864069
166.052378
168.183618
176.028759
179.270148
198.070721
212.314678
222.869203
245.288528
162.954909
171.808619
173.772369
185.458055
200.398004
215.362971
239.286312
150.720035
152.543242
153.744612
164.312091
166.502885
162.111653
160.429393
201.50415
-11.892506
-10.198989
29.182314
14.844977
34.121021
166.844994
175.43
209.577496
245.459991
27.825257
150.039993
198.919998
0.388712
4.474709
-106.884034
-99.611288
12,841,754,200
-0.148518
73
73.54428
175.7155
12.736905
201.189309
150.24169
9.579285
175.211342
194.369911
156.052773
198.919998
150.039993
174.479996
157.29333
153.656667
149.643336
161.306661
164.943324
187.384317
180.247836
174.479996
168.712155
160.500314
150.039993
198.919998
1
-0.10668
0
139,032,200
TSLA
2022-12-19T00:00:00
149.869995
155.25
145.820007
154
139,390,600
164.969
174.1995
176.785599
194.881
222.988934
240.804867
258.021717
161.865254
163.110127
165.366138
173.65069
177.008598
196.180497
210.671397
221.423674
244.33909
159.617272
169.347142
171.560092
183.635505
198.429158
213.536334
238.203729
147.71744
148.932855
149.753118
159.247317
164.312223
160.247733
158.826264
199.223679
-12.472495
-10.65369
30.175276
13.854784
34.830043
164.160004
173.320007
209.054996
245.459991
28.49402
145.820007
198.919998
7.627097
5.878188
-116.108823
-92.372903
12,702,363,600
-0.147688
72
73.587009
174.1995
13.92527
202.05004
146.348959
9.707855
172.79788
192.213591
153.38217
198.919998
145.820007
172.370003
153.753332
146.516658
142.803319
157.46667
164.703344
186.3884
178.635802
172.370003
166.104204
157.183405
145.820007
198.919998
1
-0.135051
0
139,390,600
TSLA
2022-12-20T00:00:00
137.800003
148.470001
137.660004
146.050003
159,563,300
160.767
172.696
174.6596
193.1778
221.223467
239.211367
257.369751
157.052204
158.508286
161.125194
170.391536
173.992552
193.891066
208.753728
219.76776
243.279
154.677454
165.880524
168.5612
181.397035
196.187344
211.496633
237.007493
142.561996
143.886138
144.431316
153.669891
161.635382
158.088696
157.049948
196.838128
-13.747615
-11.272475
31.557603
12.675809
37.553131
160.080002
169.240005
207.259995
245.459991
9.461385
137.660004
198.919998
0.228533
2.748114
-152.450708
-99.771467
12,542,800,300
-0.175464
71
73.628134
172.696
16.098382
204.892765
140.499235
9.570712
169.464749
188.606174
150.323324
198.919998
137.660004
168.290001
150.313334
145.376668
140.883341
154.806661
159.743327
184.462639
175.51868
168.290001
161.061322
150.769642
137.660004
198.919998
1
-0.158633
0
159,563,300
TSLA
2022-12-21T00:00:00
137.570007
141.259995
135.889999
139.339996
145,417,400
157.120001
171.079
172.3856
191.5992
219.3988
237.614301
256.683601
153.155765
154.701326
157.501319
167.407761
171.190818
191.682397
206.880473
218.140082
242.227169
150.459819
162.535191
165.708154
179.216337
193.985937
209.483933
235.815456
137.368704
139.070727
139.466857
148.113449
158.661048
155.728017
155.138396
194.366699
-14.608319
-11.939644
32.934086
12.184716
37.37522
159.195
168.355003
204.877495
245.459991
9.430479
135.889999
196.25
2.783313
3.546314
-158.819237
-97.216687
12,397,382,900
-0.215233
70
73.665433
171.079
17.914681
206.908362
135.249638
9.445712
166.427155
185.31858
147.53573
198.919998
135.889999
167.404999
141.310003
134.150004
130.500005
144.960002
152.12
184.044918
174.842539
167.404999
159.967459
149.378419
135.889999
198.919998
1
-0.178002
0
145,417,400
TSLA
2022-12-22T00:00:00
125.349998
136.630005
122.260002
136
210,090,300
152.311001
168.1865
169.9228
189.7614
217.287467
235.861934
255.878734
147.594612
149.364721
152.554962
163.584328
167.664601
189.081126
204.734934
216.302654
241.064212
144.683455
158.180048
162.090031
176.618329
191.510968
207.260878
234.508654
130.124484
132.305203
133.337611
141.964517
155.192357
153.060415
152.994714
191.780789
-16.090999
-12.769915
34.830615
10.889395
42.866142
149.814999
160.59
203.859997
245.459991
7.857398
122.260002
191.270004
4.477606
2.496484
-180.529539
-95.522394
12,187,292,600
-0.301761
69
73.708954
168.1865
20.358203
208.902906
127.470094
10.172141
162.515045
182.859328
142.170762
198.919998
122.260002
160.59
138.24
135.220006
132.870005
140.590001
143.609996
180.828239
169.63588
160.59
151.544121
138.665241
122.260002
198.919998
1
-0.193672
0
210,090,300
TSLA
2022-12-23T00:00:00
123.150002
128.619995
121.019997
126.370003
166,989,700
146.721001
165.201
167.522
187.79
215.072667
234.019467
255.097317
142.70569
144.598409
148.031122
159.90848
164.240401
186.495592
202.587962
214.458047
239.890936
139.381455
153.890858
158.492123
174.006118
189.033667
205.028958
233.18797
123.218003
125.751043
127.177477
135.63142
151.341917
150.160248
150.645533
189.095123
-17.244768
-13.664886
36.64075
10.303819
41.438404
148.035
159.969997
203.859997
245.459991
8.967613
121.019997
183.649994
3.400934
3.553951
-168.541044
-96.599066
12,020,302,900
-0.317077
68
73.742022
165.201
22.371719
209.944438
120.457562
9.692856
158.765993
178.151705
139.380281
198.919998
121.019997
159.969997
128.080002
119.529999
113.709999
133.900002
142.450005
180.535598
169.162198
159.969997
150.777797
137.690597
121.019997
198.919998
1
-0.206102
0
166,989,700
TSLA
2022-12-27T00:00:00
109.099998
119.669998
108.760002
117.5
208,643,400
140.849
161.51
164.6784
185.8722
212.5316
232.024134
254.317234
135.984551
138.144152
142.041718
155.289527
159.998832
183.460471
200.127752
212.371749
238.589534
132.541273
148.547905
153.998123
170.920235
186.244912
202.555305
231.735261
114.408224
117.206749
119.241636
128.45634
146.865769
146.881203
148.002083
186.27472
-19.072995
-14.746507
38.756666
9.285641
45.762534
135.189999
153.84
200.134995
245.459991
7.743781
108.760002
182.5
0.461075
2.779872
-180.185701
-99.538925
11,811,659,500
-0.373349
67
73.771546
161.51
25.204712
211.919424
111.100577
10.126428
154.035898
174.288754
133.783043
198.919998
108.760002
153.84
124.263331
119.906667
116.663333
127.506666
131.86333
177.642239
164.47888
153.84
143.201121
128.054241
108.760002
198.919998
1
-0.2157
0
208,643,400
TSLA
2022-12-28T00:00:00
112.709999
116.269997
108.239998
110.349998
221,070,500
136.025
158.104
162.472
183.7394
209.975467
230.269534
253.603501
131.329641
133.519761
137.529146
151.418661
156.361229
180.685942
197.827285
210.398249
237.337001
127.425091
143.900286
150.000554
168.051129
183.618028
200.192649
230.326233
108.026222
110.710566
112.440255
121.447173
142.099244
143.403127
145.165689
183.357995
-20.000032
-15.797212
40.738163
8.765138
43.560329
134.615002
153.579998
197.830002
245.174995
12.378847
108.239998
182.5
6.019393
3.2938
-152.867101
-93.980607
12,032,730,000
-0.330571
68
73.805965
158.104
26.995549
212.095097
104.112903
10.157142
150.100098
170.414381
129.785815
198.919998
108.239998
153.579998
112.51
105.350001
101.600004
116.259997
123.419996
177.519518
164.280238
153.579998
142.879758
127.645518
108.239998
198.919998
0
-0.122827
221,070,500
0
TSLA
2022-12-29T00:00:00
121.82
123.57
117.5
120.389999
221,923,300
132.527
154.46
160.5484
181.772
207.704667
228.583501
252.876117
129.427713
131.392531
135.112354
148.727874
153.704211
178.377474
195.827093
208.644225
236.187578
124.842364
140.444667
146.873477
165.622918
181.298147
198.045134
229.014955
107.944814
108.993575
109.177992
115.798869
137.452543
139.990987
142.289453
180.400772
-19.7717
-16.59211
41.449224
13.177201
40.272431
134.615002
153.579998
193.324997
240.669991
21.328591
108.239998
182.5
18.287101
8.255856
-104.633823
-81.712899
12,254,653,300
-0.322328
69
73.848532
154.46
26.713017
207.886034
101.033966
10.494284
147.406756
168.395325
126.418187
198.919998
108.239998
153.579998
112.406665
108.543332
104.376666
116.573331
120.436663
177.519518
164.280238
153.579998
142.879758
127.645518
108.239998
198.919998
0
-0.042806
221,923,300
0
TSLA
2022-12-30T00:00:00
123.18
124.480003
119.75
119.949997
157,777,300
129.078
150.884
158.1476
179.7948
205.312267
226.981967
252.091634
128.17817
129.899344
133.276608
146.40534
151.356195
176.212867
193.915328
206.951864
235.063125
123.142909
137.465619
143.998985
163.325192
179.073814
195.957936
227.724446
112.504443
111.653131
109.419691
111.784486
133.063051
136.725267
139.42713
177.42472
-19.258998
-17.125488
41.974055
13.38447
38.895406
131.744999
153.579998
192.650002
239.994995
17.430334
108.239998
177.369995
21.611461
15.305985
-84.683352
-78.388539
12,412,430,600
-0.283593
70
73.879606
150.884
25.814669
202.513339
99.254662
10.179285
145.099446
165.458015
124.740876
196.25
108.239998
152.244999
120.963333
118.356667
114.893333
124.426666
127.033333
175.479639
162.630179
152.244999
141.859819
127.074138
108.239998
196.25
0
0.025825
157,777,300
0
TSLA
2023-01-03T00:00:00
108.099998
118.800003
104.639999
118.470001
231,402,800
124.865
146.546
155.1572
177.8112
202.7036
225.119401
251.179468
124.162536
125.935827
129.403283
142.923036
148.028795
173.541774
191.65703
204.994401
233.79981
119.328727
133.390952
140.149169
160.513631
176.515596
193.603837
226.291694
114.054666
112.343383
108.729063
108.117254
128.560562
133.385495
136.45719
174.386852
-19.840796
-17.668549
43.133165
11.696302
44.269005
126.555
151.779999
192.650002
239.994995
16.68154
104.639999
175.050003
4.914073
14.937545
-100.360753
-95.085927
12,181,027,800
-0.31913
69
73.911192
146.546
25.32085
197.1877
95.904301
10.679999
141.575689
162.935687
120.21569
191.270004
104.639999
147.955002
122.470001
120.459999
117.739998
125.190002
127.200005
170.825323
158.177342
147.955002
137.732661
123.17882
104.639999
191.270004
1
-0.015624
0
231,402,800
TSLA
2023-01-04T00:00:00
113.639999
114.589996
107.519997
109.110001
180,389,000
121.242001
143.1055
152.386
175.7952
200.174133
223.389501
250.238684
122.058029
123.700222
126.978163
140.260942
145.383503
171.192685
189.60395
203.185403
232.60419
117.287818
130.257048
136.955538
157.997114
174.171818
191.396324
224.923142
113.805295
112.80114
108.484944
105.40124
124.248075
130.124743
133.484968
171.327692
-19.628578
-18.060555
44.209481
11.120299
42.088906
122.949997
151.779999
192.650002
239.994995
23.207611
104.639999
161.619995
15.795017
14.10685
-81.707819
-84.204983
12,361,416,800
-0.248413
70
73.939757
143.1055
24.856144
192.817789
93.393212
9.889285
138.915147
158.693717
119.136577
183.649994
104.639999
144.144997
110.513334
102.226664
96.35333
116.386668
124.673337
165.003635
153.468176
144.144997
134.821817
121.548138
104.639999
183.649994
0
0.049015
180,389,000
0
TSLA
2023-01-05T00:00:00
110.339996
111.75
107.160004
110.510002
157,986,300
118.496
139.6315
149.5664
173.777
197.5244
221.4926
249.255117
119.714422
121.27109
124.418445
137.540856
142.687849
168.806305
187.518056
201.34688
231.387631
115.305635
127.136523
133.721231
155.430243
171.807761
189.15772
223.531115
111.460554
111.860897
108.181752
103.231601
120.09043
126.917576
130.516116
168.248296
-19.50187
-18.348818
45.223994
10.60481
40.395372
120.635002
151.779999
192.650002
239.994995
23.433208
104.639999
160.990005
10.115344
10.274811
-74.751451
-89.884656
12,203,430,500
-0.226377
69
73.962664
139.6315
24.303974
188.239448
91.023552
9.901428
136.193704
155.996559
116.390849
182.5
104.639999
143.57
111.916664
109.243332
104.846664
116.313332
118.986664
164.12504
152.75748
143.57
134.38252
121.30204
104.639999
182.5
1
0.004037
0
157,986,300
TSLA
2023-01-06T00:00:00
113.059998
114.389999
101.809998
103
220,911,100
116.044999
136.5825
146.3008
171.5898
194.915466
219.53
248.163784
118.383537
119.778164
122.670991
135.315323
140.408784
166.620175
185.558634
199.598625
230.210242
114.317271
124.605904
130.913046
153.049184
169.585014
187.01054
222.17594
110.308923
111.188179
108.933371
101.770598
116.229882
123.836946
127.609906
165.173902
-18.963374
-18.471729
46.388156
9.667845
40.583784
115.214996
150.364998
190.587502
239.994995
25.019601
101.809998
160.990005
19.009798
14.973386
-64.664394
-80.990202
12,424,341,600
-0.151931
70
73.997038
136.5825
23.574241
183.730983
89.434017
10.253571
133.990494
154.497636
113.483352
182.5
101.809998
142.154999
109.75
107.75
105.160004
112.339996
114.339996
163.457159
151.676419
142.154999
132.633578
119.077658
101.809998
182.5
0
0.06556
220,911,100
0
TSLA
2023-01-09T00:00:00
119.769997
123.519997
117.110001
118.959999
190,284,000
115.486999
133.899
143.3036
169.4924
192.501733
217.662067
247.097451
118.660829
119.776679
122.224684
133.902112
138.821185
164.782914
183.827354
198.01786
229.111334
114.994544
123.004713
128.872215
151.017035
167.607501
185.035094
220.898389
112.702886
112.404472
110.913894
101.596322
112.867638
121.018968
124.866831
162.144943
-17.790098
-18.335403
46.075272
15.358281
37.608413
113.145
150.364998
191.134998
239.994995
32.802621
101.809998
155.25
33.607781
20.910974
-34.029565
-66.392219
12,614,625,600
-0.169537
71
74.031675
133.899
22.170765
178.24053
89.55747
10.21857
132.636161
153.073301
112.19902
182.5
101.809998
142.154999
109.753332
105.116664
97.17333
117.696665
122.333333
163.457159
151.676419
142.154999
132.633578
119.077658
101.809998
182.5
0
0.117834
190,284,000
0
TSLA
2023-01-10T00:00:00
118.849998
122.760002
114.919998
121.07
167,642,500
115.056998
130.889
140.2632
167.3676
190.238533
215.8106
246.001834
118.698663
119.608192
121.705502
132.533738
137.28494
162.981623
182.117423
196.45018
228.014206
115.605998
121.571475
126.991168
149.031058
165.669298
183.07842
219.622295
116.095737
115.088825
113.157743
102.486593
109.962172
118.416107
122.284192
159.166901
-16.741519
-18.016626
45.910102
14.500193
37.067874
113.145
149.029999
192.174999
239.994995
32.596502
101.809998
148.470001
36.519502
29.71236
-29.707058
-63.480498
12,446,983,100
-0.173757
70
74.061535
130.889
19.66291
170.214821
91.563179
10.105
131.323193
151.533192
111.113194
177.369995
101.809998
139.589996
120.133331
116.746666
113.723335
123.156662
126.543327
159.537836
148.506076
139.589996
130.673917
117.979837
101.809998
177.369995
1
0.061939
0
167,642,500
TSLA
2023-01-11T00:00:00
123.220001
125.949997
120.510002
122.089996
183,810,800
116.468999
128.658999
137.894
165.2616
188.2104
214.0141
244.933534
119.602931
120.264884
121.938502
131.687035
136.203021
161.422343
180.567491
195.000077
226.971478
117.09018
120.841094
125.680153
147.29978
163.905652
181.244942
218.400586
120.362702
118.708483
116.075982
104.4499
107.661616
116.089871
119.91444
156.26601
-15.380591
-17.489419
45.291314
16.072603
35.152423
113.879997
146.540001
192.174999
239.994995
41.046426
101.809998
141.259995
54.271243
41.466175
-14.299831
-45.728757
12,630,793,900
-0.1412
71
74.097418
128.658999
17.683515
164.026028
93.29197
9.74
130.55146
150.03146
111.07146
175.050003
101.809998
138.43
118.843333
114.926664
111.003329
122.766668
126.683337
157.765362
147.072321
138.43
129.78768
117.483359
101.809998
175.050003
0
0.11384
183,810,800
0
TSLA
2023-01-12T00:00:00
123.559998
124.129997
117
122.559998
169,400,900
117.553999
126.789499
135.6436
163.182
186.177733
212.283034
243.731601
120.394344
120.863996
122.187963
130.948213
135.230481
159.937546
179.067294
193.585422
225.942508
118.379453
120.355475
124.577538
145.664423
162.204326
179.453772
217.192889
123.665814
122.087211
119.303427
107.129652
105.954743
114.037255
117.747145
153.447515
-14.111938
-16.813923
44.945186
15.221937
35.897428
113.879997
142.729996
192.174999
233.740005
41.408066
101.809998
136.630005
62.464088
51.084944
-13.460661
-37.535912
12,800,194,800
-0.073604
72
74.130671
126.789499
15.984891
158.75928
94.819718
9.865714
129.885607
149.617036
110.154178
161.619995
101.809998
131.714996
123.226667
120.503337
117.786672
125.943331
128.666662
147.504836
138.772576
131.714996
124.657417
114.609337
101.809998
161.619995
0
0.157646
169,400,900
0
TSLA
2023-01-13T00:00:00
122.400002
122.629997
115.599998
116.550003
180,714,100
117.611999
125.069499
133.578
161.0736
184.0372
210.607901
242.510984
120.795476
121.14327
122.220584
130.171103
134.243521
158.465485
177.57605
192.17581
224.912234
119.260544
119.937428
123.558799
144.065129
160.525965
177.67391
215.985609
125.176889
124.21799
121.94684
110.048771
104.720256
112.230122
115.758891
150.710005
-13.049695
-16.061077
44.714917
14.31127
34.802048
113.879997
142.154999
193.752499
227.595001
47.906913
101.809998
128.619995
76.799723
64.511685
-12.562461
-23.200277
12,619,480,700
-0.004767
71
74.165264
125.069499
14.353227
153.775952
96.363046
9.340714
129.172692
147.85412
110.491264
160.990005
101.809998
131.400002
121.563332
118.996666
114.433334
126.126663
128.693329
147.023524
138.383242
131.400002
124.416761
114.474519
101.809998
160.990005
1
0.094311
180,714,100
0
TSLA
2023-01-17T00:00:00
131.490005
131.699997
125.019997
125.699997
186,477,000
118.442999
123.7605
131.9
159.4038
181.952933
208.958267
241.345117
122.934382
123.024494
123.646649
130.291003
134.031712
157.407623
176.363259
190.974111
223.98266
121.783818
120.548904
123.398184
142.904988
159.143144
176.107219
214.880923
127.86778
127.083113
125.372659
113.538873
104.154835
110.788715
114.047155
148.089154
-11.34361
-15.117584
43.18473
20.136724
32.365754
116.754997
142.154999
193.682499
227.595001
55.390385
101.809998
131.699997
99.297452
79.520421
13.554235
-0.702548
12,805,957,700
0.038375
72
74.207626
123.7605
12.265587
148.291674
99.229325
9.462142
129.393388
148.317673
110.469104
160.990005
101.809998
131.400002
120.209999
117.790001
113.18
124.82
127.239998
147.023524
138.383242
131.400002
124.416761
114.474519
101.809998
160.990005
0
0.139689
186,477,000
0
TSLA
2023-01-18T00:00:00
128.779999
136.679993
127.010002
136.559998
195,680,300
120.510999
122.688
129.8892
157.6732
180.093867
207.2751
240.193017
124.103505
124.07095
124.436395
130.153639
133.627734
156.284971
175.111068
189.742544
223.03537
123.663273
121.026952
123.158184
141.704055
157.743856
174.519531
213.760872
129.918892
129.288336
128.20189
117.029869
104.059677
109.606935
112.569016
145.570798
-10.093844
-14.112836
41.135042
22.416498
30.013073
119.244995
142.154999
190.509998
227.595001
64.904572
101.809998
136.679993
77.344436
84.480537
20.523059
-22.655564
12,610,277,400
0.040536
71
74.249911
122.688
10.662289
144.012579
101.363421
9.124999
129.33497
147.584968
111.084973
155.25
101.809998
128.529999
129.403333
127.106669
122.723333
133.786669
136.083333
142.638159
134.835919
128.529999
122.224078
113.246158
101.809998
155.25
1
0.077788
0
195,680,300
TSLA
2023-01-19T00:00:00
127.169998
129.990005
124.309998
127.260002
170,291,900
121.863999
121.553
128.263199
156.0672
178.2528
205.5861
239.021217
124.716804
124.634413
124.856949
129.882399
133.130985
155.143208
173.849461
188.503484
222.081485
124.874
121.453809
122.949015
140.507851
156.351123
172.933291
212.636265
130.706261
130.249497
129.906454
120.212473
104.307722
108.60286
111.281299
143.142221
-9.128087
-13.115886
39.476205
21.431062
30.783352
119.244995
139.589996
189.4925
227.595001
61.293343
101.809998
136.679993
72.727285
83.123058
14.60716
-27.272715
12,439,985,500
0.045797
70
74.285571
121.553
8.631237
138.815474
104.290525
8.957142
129.128783
147.043067
111.214498
148.470001
101.809998
125.139999
130.823331
124.96667
121.153341
134.63666
140.493322
137.45824
130.64588
125.139999
119.634119
111.795238
101.809998
148.470001
1
0.024474
0
170,291,900
TSLA
2023-01-20T00:00:00
133.419998
133.509995
127.349998
128.679993
138,858,100
124.171999
121.334
127.162
154.794
176.799733
204.0394
237.779234
126.457443
126.231792
126.174341
130.203999
133.153217
154.291317
172.785528
187.412722
221.199281
126.975091
122.583999
123.345692
139.619725
155.171312
171.504259
211.585506
132.008407
131.55502
131.648675
123.547888
105.023893
107.854008
110.230733
140.823421
-7.76884
-12.046477
37.487799
23.142023
29.238318
125.799995
138.43
189.107502
224.919998
59.483319
101.809998
136.679993
90.651004
80.240908
28.537605
-9.348996
12,578,843,600
0.124372
71
74.318046
121.334
8.244195
137.822389
104.84561
8.634285
129.53747
146.80604
112.2689
141.259995
101.809998
121.534996
127.156667
124.323329
121.476659
130.003337
132.836675
131.949795
126.190096
121.534996
116.879896
110.252297
101.809998
141.259995
0
0.078768
138,858,100
0
TSLA
2023-01-23T00:00:00
143.75
145.380005
134.270004
135.869995
203,119,200
127.241
121.642999
126.639999
153.843
175.390533
202.6287
236.679217
129.915954
129.416921
128.878289
131.435454
133.968354
153.877932
172.021435
186.548113
220.428642
130.534727
124.718857
124.621692
139.186627
154.301582
170.31041
210.649892
136.377517
135.545716
135.198921
127.558033
106.410612
107.510151
109.493696
138.650555
-5.791324
-10.795446
35.269919
30.18405
26.532902
130.150002
131.714996
180.41
216.240005
64.665618
101.809998
145.380005
96.258883
86.545724
56.782391
-3.741117
12,781,962,800
0.175062
72
74.373777
121.642999
8.96874
139.58048
103.705519
9.150714
130.891044
149.192472
112.589617
145.380005
101.809998
123.595001
131.426664
129.343333
125.266668
135.503329
137.58666
135.097483
128.736262
123.595001
118.45374
111.133979
101.809998
145.380005
0
0.124796
203,119,200
0
TSLA
2023-01-24T00:00:00
143.889999
146.5
141.100006
143
158,699,100
129.653
122.569999
126.088799
153.169
174.098267
201.2906
235.655734
132.710763
132.04839
131.187783
132.567685
134.731558
153.486248
171.281134
185.703398
219.667063
133.561818
126.837618
125.948615
138.796313
153.472621
169.147267
209.726616
141.878221
140.255443
139.408849
131.814816
108.344219
107.512396
109.026662
136.61653
-4.164821
-9.469321
33.318635
29.777473
25.390549
131.049999
131.400002
176.922501
206.404999
82.424347
101.809998
146.5
94.159766
93.689884
64.938433
-5.840234
12,940,661,900
0.211168
73
74.417346
122.569999
10.240087
143.050173
102.089825
8.212142
132.12904
148.553324
115.704756
146.5
101.809998
124.154999
141.133336
136.886668
130.023336
147.996668
152.243337
135.953159
129.428419
124.154999
118.881578
111.373658
101.809998
146.5
0
0.163526
158,699,100
0
TSLA
2023-01-25T00:00:00
144.429993
146.410004
138.070007
141.910004
192,734,300
132.210999
123.633999
125.856799
152.243199
172.848933
199.9788
234.615784
135.054609
134.29959
133.225046
133.646077
135.477591
153.131101
170.574525
184.886103
218.918436
136.248544
128.919523
127.359476
138.453607
152.691877
168.021315
208.818897
146.437515
144.433997
143.231974
136.049272
110.72571
107.81967
108.795246
134.711357
-2.799957
-8.135448
31.15947
27.787607
26.121636
131.049999
131.400002
174.662502
205.389999
80.673433
101.809998
146.5
95.368075
95.262242
62.645544
-4.631925
13,133,396,200
0.256427
74
74.470596
123.633999
11.34903
146.332059
100.935938
8.302856
133.300559
149.906271
116.694847
146.5
101.809998
124.154999
143.830002
141.160004
138.430008
146.559998
149.229996
135.953159
129.428419
124.154999
118.881578
111.373658
101.809998
146.5
0
0.195822
192,734,300
0
TSLA
2023-01-26T00:00:00
160.270004
161.419998
154.759995
159.970001
234,815,100
135.916
126.192499
126.2728
151.5292
172.0116
198.8099
233.707984
140.097688
139.021484
137.385809
136.066434
137.3847
153.411058
170.303353
184.398656
218.334869
141.350181
132.408666
130.006645
138.768384
152.360852
167.235002
208.079138
153.238776
150.953978
148.811308
141.165647
113.880203
108.669141
108.932129
132.987001
-0.435121
-6.595383
30.495443
35.530605
22.781724
138.509998
131.614998
171.137497
198.354996
89.797544
101.809998
161.419998
98.070804
95.866215
109.47777
-1.929196
13,368,211,300
0.347461
75
74.550027
126.192499
13.469753
153.132005
99.252994
9.053571
135.869078
153.97622
117.761936
161.419998
101.809998
131.614998
142.970001
139.529999
134.630005
147.869995
151.309998
147.352038
138.648978
131.614998
124.581018
114.566538
101.809998
161.419998
0
0.222456
234,815,100
0
TSLA
2023-01-27T00:00:00
177.899994
180.679993
161.169998
162.429993
306,590,600
141.349999
129.451999
127.876799
151.268199
171.4108
197.8868
232.970934
147.658149
146.090304
143.61876
139.869485
140.501261
154.371408
170.503265
184.269969
217.932532
148.983635
137.333189
133.977968
139.802533
152.51581
166.820944
207.523835
164.869442
161.738694
158.18972
147.908601
118.142051
110.284657
109.575856
131.496683
2.829011
-4.710504
31.057372
43.881329
19.548205
152.494995
141.244995
168.740005
195.200005
91.756824
114.919998
180.679993
95.772508
96.403795
147.409467
-4.227492
13,674,801,900
0.390181
76
74.674802
129.451999
17.360953
164.173905
94.730093
9.612856
139.872022
159.097733
120.646311
180.679993
101.809998
141.244995
158.816666
156.213333
152.156662
162.873337
165.476669
162.066674
150.551655
141.244995
131.938336
118.688177
101.809998
180.679993
0
0.244116
306,590,600
0
TSLA
2023-01-30T00:00:00
166.660004
179.770004
166.5
178.050003
230,878,800
145.775999
131.693999
129.040399
150.713
170.746266
196.8092
232.159317
151.45852
149.830249
147.163567
142.304986
142.513472
154.853314
170.402126
183.921257
217.422358
153.585454
140.876809
136.961292
140.406133
152.390789
166.202592
206.864025
173.424925
169.939696
166.444601
154.550806
122.903907
112.356079
110.534974
130.174465
4.457503
-2.876903
31.579164
39.91459
17.781107
152.494995
141.244995
164.660004
187.529999
78.532319
114.919998
180.679993
78.680064
90.841125
129.973894
-21.319936
13,443,923,100
0.306529
75
74.758355
131.693999
19.128799
169.951597
93.436402
9.81357
142.423258
162.050399
122.796118
180.679993
101.809998
141.244995
173.249995
165.819997
153.74
185.329992
192.759989
162.066674
150.551655
141.244995
131.938336
118.688177
101.809998
180.679993
1
0.161415
0
230,878,800
TSLA
2023-01-31T00:00:00
173.220001
174.300003
162.779999
164.570007
196,813,500
149.948999
134.195999
130.955199
150.439
170.159333
195.7044
231.321467
155.810816
154.082931
151.172249
145.115442
144.875513
155.573576
170.476281
183.709351
216.982533
158.575272
144.831666
140.359722
141.28876
152.455887
165.735479
206.277564
178.952593
175.943273
173.191642
161.231917
128.139813
114.903594
111.824461
129.030933
6.205893
-1.060343
31.617323
36.804184
18.911865
152.494995
141.244995
163.775002
186.644997
80.958894
115.599998
180.679993
88.537197
87.663256
117.316231
-11.462803
13,640,736,600
0.326259
76
74.834536
134.195999
21.124977
176.445953
91.946045
10.076427
145.356282
165.509137
125.203427
180.679993
101.809998
141.244995
170.976669
162.183334
157.706665
175.453339
184.246674
162.066674
150.551655
141.244995
131.938336
118.688177
101.809998
180.679993
0
0.189898
196,813,500
0
TSLA
2023-02-01T00:00:00
181.410004
183.809998
169.929993
173.889999
213,806,300
155.212
137.861499
133.285599
150.4038
169.621866
194.6259
230.586851
160.930654
159.05149
155.824211
148.414948
147.685858
156.58677
170.764011
183.663819
216.628578
164.295455
149.328238
144.240861
142.50331
152.751958
165.452422
205.780932
182.54978
180.934497
179.119326
168.09845
133.856971
117.953841
113.477263
128.081386
8.158326
0.78339
32.189017
39.716198
17.175225
155.579998
142.809998
155.202499
179.829998
81.752706
115.599998
183.809998
96.481463
87.899575
131.507982
-3.518537
13,854,542,900
0.394282
77
74.92404
137.861499
22.662828
183.187155
92.535844
10.560714
148.789969
169.911397
127.668542
183.809998
101.809998
142.809998
170.100001
165.899999
158.579997
177.420003
181.620005
164.457998
152.485998
142.809998
133.133998
119.357998
101.809998
183.809998
0
0.213302
213,806,300
0
TSLA
2023-02-02T00:00:00
188.270004
196.75
182.610001
187.330002
217,448,300
161.322
141.593
136.4524
150.5654
169.398933
193.5118
229.854384
166.398524
164.363947
160.815872
152.038135
150.807715
157.829249
171.224695
183.755031
216.346403
170.306001
154.129048
148.470431
143.988259
153.242698
165.326562
205.359869
186.768745
186.029973
185.467955
175.022551
140.03476
121.50032
115.499009
127.33504
10.142274
2.655167
33.321312
44.114229
15.483026
165.510002
149.279999
154.002499
179.209995
82.964855
115.599998
196.75
89.550221
91.52296
147.720799
-10.449779
14,071,991,200
0.345803
78
75.020768
141.593
24.531747
190.656495
92.529505
11.147142
152.549973
174.844257
130.255688
196.75
101.809998
149.279999
178.383331
172.956665
164.503326
186.83667
192.263336
174.344159
160.482919
149.279999
138.077078
122.127158
101.809998
196.75
0
0.232246
217,448,300
0
TSLA
2023-02-03T00:00:00
189.979996
199
183.690002
183.949997
232,662,000
166.978
145.575
139.543199
151.0076
169.007333
192.3674
229.0907
171.114818
169.02141
165.30266
155.487395
153.820968
159.090063
171.718255
183.878298
216.084051
175.516546
158.737333
152.587938
145.533929
153.784305
165.256626
204.963109
191.461521
190.149376
191.092724
181.692984
146.461611
125.45473
117.830669
126.77934
11.717477
4.467629
34.467178
41.297265
14.000424
168.535004
150.404999
144.514999
173.079998
84.235056
124.309998
199
87.923411
91.318365
135.749805
-12.076589
14,304,653,200
0.313678
79
75.125641
145.575
25.630729
196.836457
94.313542
11.672142
156.114737
179.459021
132.770453
199
101.809998
150.404999
189.210002
181.670003
175.070002
195.810003
203.350001
176.063159
161.873419
150.404999
138.936578
122.608658
101.809998
199
0
0.247281
232,662,000
0
TSLA
2023-02-06T00:00:00
194.759995
198.169998
189.919998
193.009995
186,188,100
172.078999
149.659999
142.460799
151.5046
168.668266
191.3937
228.435834
175.843854
173.701153
169.834558
159.057631
156.970124
160.488884
172.324617
184.093777
215.871871
180.567818
163.421619
156.835384
147.249709
154.462007
165.304004
204.62151
196.009147
194.430687
195.709866
188.253581
153.034076
129.784067
120.448979
126.413365
13.199389
6.213981
35.531197
39.123227
13.263391
168.535004
150.404999
144.0975
172.819996
83.515203
124.309998
199
94.323195
90.598943
128.275467
-5.676805
14,490,841,300
0.280562
80
75.212915
149.659999
26.665515
202.99103
96.328969
11.597142
159.795238
182.989522
136.600953
199
114.919998
156.959999
190.889999
182.779999
175.580002
198.089996
206.199997
179.15712
166.881439
156.959999
147.038559
132.913119
114.919998
199
0
0.2589
186,188,100
0
TSLA
2023-02-07T00:00:00
196.809998
197.5
189.550003
196.429993
186,010,300
177.370999
153.512
145.405999
151.7768
168.331866
190.3357
227.738584
180.037082
177.902761
173.984625
162.489664
160.034729
161.913241
172.968969
184.345583
215.682201
185.064363
167.912095
161.016092
149.026392
155.202578
165.411257
204.306825
199.355255
198.078897
199.165459
194.328711
159.639289
134.391447
123.309626
126.226015
14.373543
7.845894
36.467684
37.096583
12.817412
176.879997
150.404999
144.0975
172.819996
86.290416
124.309998
199
97.067877
93.104828
112.197403
-2.932123
14,676,851,600
0.327943
81
75.301471
153.512
27.666146
208.844291
98.179708
11.474286
163.320453
186.269024
140.371881
199
114.919998
156.959999
194.28333
190.396662
186.03333
198.646662
202.53333
179.15712
166.881439
156.959999
147.038559
132.913119
114.919998
199
0
0.26754
186,010,300
0
TSLA
2023-02-08T00:00:00
201.289993
203
194.309998
196.100006
180,673,600
183.056999
157.633999
149.133599
152.145399
168.252
189.3111
227.06995
184.287665
182.154985
178.185451
166.016967
163.208211
163.457428
173.714259
184.681116
215.538994
189.413271
172.46238
165.31486
150.968085
156.069898
165.628174
204.043655
202.310068
201.402379
202.578322
199.86794
166.306593
139.252668
126.396974
126.215051
15.487042
9.374123
37.600569
38.602096
12.080741
182.084999
152.404999
142.662498
172.819996
88.364396
127.349998
203
97.739581
96.376885
108.0556
-2.260419
14,857,525,200
0.354387
82
75.390531
157.633999
28.362653
214.359305
100.908694
11.689285
166.9366
190.31517
143.558029
203
115.599998
159.299999
194.62
191.74
186.670003
199.689997
202.569997
182.3736
169.613199
159.299999
148.986799
134.303599
115.599998
203
0
0.273589
180,673,600
0
TSLA
2023-02-09T00:00:00
207.320007
214
204.770004
207.779999
215,431,400
187.762
161.839
152.880799
152.6334
168.157066
188.3508
226.443184
188.894133
186.730444
182.667691
169.771789
166.601426
165.177529
174.598621
185.129411
215.457214
193.824727
177.19438
169.790738
153.131796
157.098003
165.984786
203.847138
206.160404
205.07137
206.341252
205.085392
173.022865
144.400792
129.707704
126.382697
16.663978
10.832094
39.108443
42.582071
11.07788
188.389999
157.904999
139.1675
171.019997
88.337838
134.270004
214
91.621732
95.476397
111.586339
-8.378268
15,072,956,600
0.327637
83
75.501637
161.839
29.213458
220.265916
103.412083
12.144286
170.782638
195.07121
146.494066
214
115.599998
164.799999
199.53333
196.066661
190.843328
204.756663
208.223333
190.7776
176.411199
164.799999
153.188799
136.657599
115.599998
214
0
0.277394
0
215,431,400
TSLA
2023-02-10T00:00:00
196.889999
206.199997
192.889999
202.229996
204,754,100
189.661
165.5055
156.342799
152.9546
167.9656
187.229
225.966934
190.493306
188.577636
184.855738
172.237081
168.931317
166.421155
175.185236
185.362294
215.272465
195.484363
180.532571
173.176061
154.867349
157.854133
166.153879
203.553077
206.245148
205.803362
207.630482
208.882288
179.318661
149.543363
133.073762
126.666077
16.564153
11.978506
38.981126
38.658368
17.64323
188.389999
157.904999
137.364998
171.019997
77.539387
138.070007
214
77.466084
88.942466
75.45115
-22.533916
14,868,202,500
0.269218
82
75.598722
165.5055
28.754426
223.014351
107.996648
12.320715
173.269054
197.910483
148.627624
214
115.599998
164.799999
208.696671
203.393341
199.466675
212.623337
217.926666
190.7776
176.411199
164.799999
153.188799
136.657599
115.599998
214
1
0.179259
0
204,754,100
TSLA
2023-02-13T00:00:00
194.639999
196.300003
187.610001
194.419998
172,475,500
192.459
169.1175
159.605999
152.9534
167.5952
186.0881
225.47095
191.322645
189.679884
186.361009
174.27371
170.908908
167.527776
175.697203
185.546011
215.067167
196.389636
183.307285
176.121999
156.50207
158.556091
166.300631
203.241366
203.074631
203.672495
206.429213
211.070685
185.053519
154.574773
136.447643
127.041735
16.117689
12.806343
38.268634
36.339307
19.99798
191.964996
157.904999
136.2075
171.019997
75.737905
138.070007
214
74.502828
81.196882
52.761017
-25.497172
14,695,727,000
0.254286
81
75.678866
169.1175
27.567455
224.25241
113.982589
12.597858
175.304382
200.500098
150.108666
214
124.309998
169.154999
198.659999
191.12
185.350001
204.429998
211.969996
192.833159
179.738419
169.154999
158.571578
143.503658
124.309998
214
1
0.094458
172,475,500
0
TSLA
2023-02-14T00:00:00
209.25
209.820007
189.440002
191.940002
216,455,700
196.062
173.005499
163.1852
153.2444
167.39
185.1726
225.054684
194.908116
193.238087
189.882392
177.453373
173.858222
169.163942
176.580172
186.015397
215.009285
199.442545
187.129428
179.940769
158.70978
159.65227
166.759283
203.079963
202.862001
203.666566
206.519698
213.000395
190.617643
159.712164
139.957411
127.553678
16.749689
13.595012
38.332945
40.066788
17.513264
198.305
164.459999
132.789997
169.604996
78.767977
154.759995
214
91.98177
81.316894
63.746391
-8.01823
14,912,182,700
0.259705
82
75.791628
173.005499
27.464605
227.934709
118.07629
13.457858
178.537298
205.453015
151.621581
214
124.309998
169.154999
192.850001
189.399999
184.159999
198.090001
201.540003
192.833159
179.738419
169.154999
158.571578
143.503658
124.309998
214
0
0.121481
216,455,700
0
TSLA
2023-02-15T00:00:00
214.240005
214.660004
206.110001
211.759995
181,006,400
199.345
177.2785
167.0008
153.632
167.245333
184.4291
224.674617
198.774494
197.056617
193.629717
180.797612
176.964513
170.931631
177.57122
186.5743
215.00163
202.747637
191.056524
183.868061
161.101764
160.885165
167.334875
202.972355
206.701002
206.626841
208.703144
215.063354
196.064211
164.973846
143.617462
128.202843
17.452028
14.366415
38.619916
40.945989
16.582404
199.175003
164.790001
131.754999
169.604996
76.505256
161.169998
214.660004
99.21481
88.566469
70.631213
-0.78519
15,093,189,100
0.33176
83
75.889297
177.2785
26.863206
231.004911
123.552088
12.855001
181.937556
207.647558
156.227553
214.660004
124.309998
169.485001
202.83667
195.853333
182.456665
216.233337
223.216675
193.337402
180.146301
169.485001
158.8237
143.644899
124.309998
214.660004
0
0.143978
181,006,400
0
TSLA
2023-02-16T00:00:00
202.039993
217.649994
201.839996
210.779999
229,586,500
200.721999
181.021999
170.1536
154.0238
166.892266
183.6962
224.179917
199.427594
197.962686
194.923606
182.728737
178.893396
172.151567
178.215135
186.880551
214.872659
203.237636
193.414761
186.563384
163.000117
161.800814
167.683606
202.747135
208.762778
207.804657
209.46562
216.130666
200.947662
170.070871
147.262337
128.924493
16.830191
14.85917
38.40505
37.0269
17.5803
202.629997
166.624996
131.0875
169.604996
62.523342
162.779999
217.649994
71.550935
87.582505
52.103925
-28.449065
14,863,602,600
0.272075
82
76.002074
181.021999
24.637368
230.296736
131.747263
12.52643
183.852074
208.904934
158.799213
217.649994
127.349998
172.499996
211.670003
208.680003
203.12
217.230006
220.220006
196.339195
183.155396
172.499996
161.844597
146.674197
127.349998
217.649994
1
0.062493
0
229,586,500
TSLA
2023-02-17T00:00:00
208.309998
208.440002
197.5
199.990005
213,738,500
202.554999
184.766499
173.5436
154.5936
166.635866
183.0192
223.70605
201.204075
199.844015
196.983051
185.054307
181.156212
173.569544
179.007105
187.304897
214.807359
204.617272
196.013618
189.498492
165.128988
162.890754
168.171008
202.589225
209.952369
208.867322
209.700603
216.900538
205.440704
175.079346
150.944242
129.735248
16.65137
15.21761
37.728337
34.561768
19.05102
202.629997
166.624996
130.209999
169.604996
72.781959
162.779999
217.649994
82.977953
84.581233
39.776547
-17.022047
15,077,341,100
0.284889
83
76.1121
184.766499
22.631205
230.028909
139.50409
12.360002
186.1814
210.901403
161.461396
217.649994
134.270004
175.959999
207.176661
196.703328
191.366664
212.513326
222.986659
197.972316
185.798838
175.959999
166.12116
152.113322
134.270004
217.649994
0
0.092511
213,738,500
0
TSLA
2023-02-21T00:00:00
197.369995
209.710007
197.220001
204.990005
180,018,600
202.815999
187.447499
176.542399
155.0602
166.229866
182.1635
223.1052
200.437259
199.394193
197.042581
186.173915
182.403426
174.502895
179.490339
187.504205
214.633852
203.674544
197.213951
191.331291
166.806493
163.699547
168.455182
202.327175
206.289033
206.840472
207.704189
216.456782
209.209114
179.763346
154.524923
130.578516
15.448803
15.263849
37.177564
32.716077
17.609564
202.629997
166.624996
128.304996
169.604996
62.605692
169.929993
217.649994
57.502099
70.676996
27.997412
-42.497901
14,897,322,500
0.209571
82
76.196969
187.447499
20.601478
228.650455
146.244543
12.429288
187.24698
212.105555
162.388405
217.649994
138.070007
177.860001
204.75
201.059998
193.809998
212
215.690002
198.869117
187.250439
177.860001
168.469562
155.100124
138.070007
217.649994
1
0.017713
0
180,018,600
TSLA
2023-02-22T00:00:00
200.860001
201.990005
191.779999
197.929993
191,828,500
203.220999
190.295999
179.317199
155.6086
166.0416
181.294
222.654034
200.521807
199.660704
197.629876
187.509013
183.823162
175.536507
180.052699
187.768677
214.496799
203.318908
198.491332
193.201876
168.602564
164.610866
168.825409
202.105829
202.367959
204.002593
205.805156
215.225692
212.41357
184.174917
158.037545
131.460598
14.608971
15.132873
36.054355
30.672989
19.837218
202.629997
170.979996
128.017498
169.604996
60.676248
182.610001
217.649994
52.083343
64.187799
16.984306
-47.916657
15,089,151,000
0.242347
83
76.289876
190.295999
18.04141
226.37882
154.213178
12.167145
188.543458
212.877748
164.209169
217.649994
138.070007
177.860001
201.433334
193.156662
188.943329
205.646667
213.92334
198.869117
187.250439
177.860001
168.469562
155.100124
138.070007
217.649994
0
0.053673
191,828,500
0
TSLA
2023-02-23T00:00:00
202.070007
205.139999
196.330002
203.910004
146,360,000
203.299001
193.178
182.248799
156.069
165.865066
180.6326
222.221634
200.831447
200.098759
198.312973
188.83274
185.226766
176.577037
180.632101
188.051871
214.37315
203.109637
199.612666
194.952092
170.42458
165.558982
169.236816
201.901013
200.137778
201.430454
204.132904
213.56645
215.097758
188.336722
161.488132
132.380449
13.881023
14.882503
35.232754
30.951715
18.749183
202.629997
170.979996
129.454998
169.604996
58.07584
183.690002
217.649994
54.122525
54.569323
17.381347
-45.877475
15,235,511,000
0.23132
84
76.361356
193.178
14.60565
222.389301
163.966699
11.700716
189.831701
213.233134
166.430269
217.649994
154.759995
186.204994
198.210002
194.429998
187.999995
204.640004
208.420008
202.807954
193.626014
186.204994
178.783974
168.218454
154.759995
217.649994
0
0.084151
0
146,360,000
TSLA
2023-02-24T00:00:00
196.880005
197.669998
192.800003
196.330002
142,228,100
202.255
195.0085
185.0372
156.6502
165.723866
179.9489
221.894184
200.041159
199.513531
198.092517
189.56431
186.123169
177.373232
181.059678
188.226686
214.199088
201.942546
199.965238
196.077569
172.025012
166.375165
169.558546
201.648858
198.167152
199.24081
201.794684
211.407754
217.096802
192.141791
164.8203
133.312292
12.738488
14.4537
34.065448
29.140587
19.880307
202.629997
170.979996
130.699997
164.839996
53.879895
187.610001
217.649994
30.858876
45.688248
3.229855
-69.141124
15,093,282,900
0.222366
83
76.427875
195.0085
12.390424
219.789348
170.227652
11.269288
190.502968
213.041545
167.964392
217.649994
161.169998
189.409996
201.180003
197.220006
192.370005
206.030004
209.99
204.320715
196.074636
189.409996
182.745357
173.256717
161.169998
217.649994
1
0.009788
142,228,100
0
TSLA
2023-02-27T00:00:00
207.630005
209.419998
201.259995
202.029999
161,028,300
203.329001
196.495
188.0056
157.5838
165.864533
179.6012
221.598934
201.558928
200.989253
199.559822
191.206646
187.777541
178.559772
181.758897
188.61091
214.133724
202.91982
201.167286
197.815477
174.02422
167.477958
170.106687
201.506926
200.050933
199.909641
201.192067
209.790513
218.787914
195.776242
168.157742
134.295726
12.555722
14.074105
33.793253
34.21166
18.318735
203.544998
172.499996
129.417496
162.805
56.781538
187.610001
217.649994
66.644503
50.541968
22.416549
-33.355497
15,254,311,200
0.197626
84
76.509813
196.495
12.007316
220.509633
172.480368
11.575716
192.134114
215.285547
168.982682
217.649994
162.779999
190.214996
195.783335
193.896673
190.91334
198.766668
200.65333
204.700675
196.689656
190.214996
183.740337
174.522178
162.779999
217.649994
0
0.046159
161,028,300
0
TSLA
2023-02-28T00:00:00
205.710007
211.229996
203.75
210.589996
153,144,900
204.436002
198.447501
190.484
158.562
166.056666
179.1639
221.40415
202.389144
201.847572
200.506005
192.525133
189.156961
179.624487
182.389189
188.949506
214.049906
203.35273
202.044906
199.177355
175.911522
168.526523
170.623693
201.348827
202.849526
202.012835
201.78141
208.615848
220.153411
199.199812
171.46273
135.316965
12.116281
13.68254
33.653663
33.730656
17.438812
204.714996
175.959999
132.114998
162.805
54.696076
187.610001
217.649994
60.25303
52.58547
21.29947
-39.74697
15,101,166,300
0.24153
83
76.586504
198.447501
9.888541
218.224582
178.67042
11.542145
193.427057
216.511346
170.342767
217.649994
162.779999
190.214996
206.103333
202.786667
197.943329
210.946671
214.263336
204.700675
196.689656
190.214996
183.740337
174.522178
162.779999
217.649994
1
-0.022975
0
153,144,900
TSLA
2023-03-01T00:00:00
202.770004
207.199997
198.520004
206.210007
156,852,800
203.788002
199.925001
192.8392
159.464
166.3924
178.7835
221.204667
202.465316
202.015287
200.854312
193.456485
190.204119
180.532154
182.925527
189.223179
213.937668
203.049822
202.456573
200.122432
177.645169
169.492663
171.091141
201.163412
204.72597
203.684664
202.521792
207.590048
221.118159
202.376483
174.685949
136.360122
11.399383
13.225909
32.902349
31.820542
19.863338
204.714996
177.860001
130.932499
155.354996
50.793826
187.610001
217.649994
50.466069
59.121201
8.640923
-49.533931
14,944,313,500
0.200937
82
76.663172
199.925001
7.935525
215.796051
184.053951
11.54143
194.316861
217.399721
171.234002
217.649994
169.929993
193.789993
206.896667
202.563339
199.416672
210.043335
214.376663
206.388074
199.420953
193.789993
188.159033
180.142073
169.929993
217.649994
1
-0.081969
0
156,852,800