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