Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
TSLA
2023-03-02T00:00:00
190.899994
193.75
186.009995
186.740005
181,500,700
201.454001
200.3995
194.698
160.2774
166.3948
178.3112
220.876517
200.152251
199.994325
199.322879
193.224077
190.257647
180.938736
183.135381
189.256383
213.708438
200.706547
201.597049
199.973262
178.877953
170.1376
171.331071
200.861873
201.420522
201.406449
200.854235
205.748588
221.38828
205.094846
177.70403
137.375979
9.760908
12.532908
30.926354
28.468298
25.634185
198.619995
177.860001
131.225
151.315002
41.712092
186.009995
217.649994
15.455118
42.058072
-25.152622
-84.544882
14,762,812,800
0.178123
81
76.743431
200.3995
6.998576
214.396652
186.402348
11.830716
193.991445
217.652877
170.330014
217.649994
182.610001
200.129997
202.830002
198.460007
194.150009
207.139999
211.509995
209.380555
204.264716
200.129997
195.995278
190.108559
182.610001
217.649994
1
-0.132
181,500,700
0
TSLA
2023-03-03T00:00:00
197.789993
200.479996
192.880005
194.800003
154,193,300
201.029001
200.8755
196.1988
161.2358
166.419066
178.0584
220.658184
199.6798
199.593537
199.08705
193.63916
190.837059
181.59957
183.521029
189.425366
213.550045
200.040364
201.348524
200.211108
180.349035
170.963789
171.71679
200.632157
197.681886
198.899111
199.079319
203.834351
221.223392
207.520409
180.61317
138.395059
8.915596
11.809446
29.61719
31.012824
24.073068
198.619995
186.204994
131.225
151.315002
50.471102
186.009995
217.649994
37.23135
34.384179
-9.227239
-62.76865
14,917,006,100
0.205163
82
76.815637
200.8755
6.430906
213.737313
188.013687
11.484287
194.353212
217.321785
171.384638
217.649994
183.690002
200.669998
190.219996
186.689992
182.479991
194.429998
197.960002
209.635436
204.677277
200.669998
196.662719
190.957441
183.690002
217.649994
0
-0.074116
154,193,300
0
TSLA
2023-03-06T00:00:00
193.809998
198.600006
192.300003
198.539993
128,100,100
199.579001
201.067
196.8352
162.356
166.4572
177.7669
220.357884
198.505839
198.541985
198.275196
193.654691
191.065746
182.07841
183.791791
189.51219
213.353627
198.727818
200.675619
200.027354
181.626455
171.684603
172.028703
200.365011
194.057698
195.774875
196.97561
201.611634
220.566131
209.588124
183.372576
139.399155
7.83422
11.014401
28.34398
29.730556
23.458384
198.619995
189.409996
135.062498
151.315002
49.573264
186.009995
217.649994
24.652349
25.779606
-17.444973
-75.347651
14,788,906,000
0.204115
81
76.873587
201.067
6.13982
213.34664
188.787359
11.27143
194.301477
216.844337
171.758617
217.649994
186.009995
201.829994
197.049998
193.62
189.450007
201.219991
204.649989
210.182954
205.563514
201.829994
198.096474
192.780954
186.009995
217.649994
1
-0.124254
0
128,100,100
TSLA
2023-03-07T00:00:00
187.710007
194.199997
186.100006
191.380005
148,125,800
198.613002
200.7145
197.6772
163.3588
166.367733
177.479
220.113417
196.346673
196.572534
196.649782
193.114265
190.807612
182.299257
183.894902
189.476503
213.098467
196.569819
199.403525
199.325416
182.62073
172.243888
172.225596
200.040156
190.383107
191.986199
194.106142
198.949673
219.346879
211.213025
185.92797
140.362571
6.4111
10.093741
26.553924
28.120682
26.332866
198.619995
190.214996
146.869995
151.315002
37.86343
186.009995
217.649994
5.372984
22.418894
-37.075134
-94.627016
14,640,780,200
0.172016
80
76.937032
200.7145
6.697982
214.110464
187.318536
10.394286
193.673718
214.46229
172.885146
217.649994
186.009995
201.829994
194.903336
191.206665
188.603333
197.506668
201.203339
210.182954
205.563514
201.829994
198.096474
192.780954
186.009995
217.649994
1
-0.166501
0
148,125,800
TSLA
2023-03-08T00:00:00
182
186.5
180
185.039993
151,897,800
196.727002
199.974001
198.0284
164.4918
166.302133
177.1266
219.84105
193.477338
193.922982
194.39597
192.103877
190.130104
182.287521
183.845036
189.328454
212.789029
193.549273
197.621191
198.119477
183.351757
172.655263
172.315121
199.660918
185.793407
187.111231
189.657999
195.73134
217.488332
212.337681
188.226405
141.267354
4.76756
9.028505
24.973269
26.641885
29.108708
195.614998
190.214996
146.869995
151.315002
31.980778
180
217.649994
5.312086
11.77914
-61.127665
-94.687914
14,488,882,400
0.113237
79
76.998668
199.974001
7.868715
215.711431
184.23657
10.334286
192.561935
213.230508
171.893363
217.649994
180
198.824997
189.33667
184.473343
181.236679
192.573334
197.436661
208.764595
203.267696
198.824997
194.382298
188.057099
180
217.649994
1
-0.20179
0
151,897,800
TSLA
2023-03-09T00:00:00
172.919998
185.179993
172.509995
180.25
170,023,800
193.812001
198.555501
197.6888
165.4872
166.165467
176.6386
219.59915
189.36587
190.104258
191.091974
190.359888
188.806249
181.920167
183.557535
189.003534
212.392322
189.220727
195.04462
196.188062
183.682275
172.829417
172.231822
199.194042
178.684779
180.837131
183.483324
191.69935
214.892859
212.849336
190.187288
142.085775
2.701225
7.763049
24.1187
24.373546
31.663591
191.869995
193.789993
146.869995
151.315002
33.136445
172.509995
211.229996
1.058894
3.914655
-83.538791
-98.941106
14,318,858,600
0.036815
78
77.061615
198.555501
9.911082
218.377664
178.733337
10.110001
190.691275
210.911276
170.471273
217.649994
172.509995
195.079994
182.833333
179.166667
176.333333
185.666667
189.333333
206.996954
200.406514
195.079994
189.753474
182.169954
172.509995
217.649994
1
-0.230953
0
170,023,800
TSLA
2023-03-10T00:00:00
173.440002
178.289993
168.440002
175.130005
191,488,900
191.468001
196.861501
197.0956
166.774
166.075467
176.3231
219.341517
186.180697
187.074393
188.376286
188.821717
187.62423
181.587612
183.291284
188.695345
212.004737
185.516728
192.652667
194.32277
183.994149
173.020853
172.168483
198.734747
172.46389
174.873405
177.560531
187.213598
211.777819
212.850471
191.845453
142.828073
1.093
6.429039
23.635461
22.75173
32.306112
189.834999
193.044998
149.194998
150.364998
28.365812
168.440002
211.229996
11.684975
6.018652
-97.030681
-88.315025
14,510,347,500
0.065649
79
77.132794
196.861501
11.151918
219.165336
174.557665
10.032143
189.048296
209.112582
168.984011
217.649994
168.440002
193.044998
176.869995
168.559998
164.199997
181.229996
189.539993
206.036436
198.851777
193.044998
187.238219
178.970941
168.440002
217.649994
0
-0.154733
0
191,488,900
TSLA
2023-03-13T00:00:00
174.479996
177.350006
163.910004
167.460007
167,790,300
188.153
195.741
196.4756
168.0094
166.1636
175.8744
219.166984
183.840556
184.784503
186.238395
187.517924
186.613136
181.308882
183.059408
188.413853
211.631357
182.427999
190.521095
192.583108
184.296345
173.242024
172.131986
198.288364
169.110963
170.949192
173.160737
182.766733
208.35841
212.449361
193.232355
143.507305
-0.096499
5.123931
23.520135
20.7253
32.430737
185.555
190.779999
157.395
150.364998
33.809596
163.910004
211.229996
22.337265
11.693711
-100.891811
-77.662735
14,678,137,800
0.118078
80
77.19575
195.741
12.223275
220.187551
171.29445
10.1
187.660839
207.860838
167.46084
217.649994
163.910004
190.779999
173.389999
168.490005
163.540009
178.339996
183.23999
204.967356
197.121318
190.779999
184.43868
175.410362
163.910004
217.649994
0
-0.088791
167,790,300
0
TSLA
2023-03-14T00:00:00
183.259995
183.800003
177.139999
177.309998
143,717,900
185.907999
195.172
196.0156
169.2382
166.3416
175.5051
218.985284
183.724444
184.50732
185.78018
187.130839
186.355202
181.385396
183.064687
188.311797
211.349054
181.538362
189.332428
191.566523
184.894408
173.69193
172.278235
197.93108
171.473034
171.602251
171.938697
179.353778
205.002575
211.876256
194.473436
144.164675
-0.326944
4.033756
22.718428
23.748871
30.408143
182.195
190.779999
159.470001
150.404999
38.418002
163.910004
211.229996
40.891788
24.971343
-59.833319
-59.108212
14,821,855,700
0.123131
81
77.25447
195.172
12.538045
220.24809
170.09591
10.036428
187.241711
207.314567
167.168855
217.649994
163.910004
190.779999
171.913335
166.476664
158.473333
179.916667
185.353338
204.967356
197.121318
190.779999
184.43868
175.410362
163.910004
217.649994
0
-0.031966
143,717,900
0
TSLA
2023-03-15T00:00:00
180.449997
182.339996
176.029999
180.800003
145,995,600
183.675998
193.732
195.3612
170.3836
166.304933
175.0892
218.707984
183.069555
183.769625
184.960152
186.52349
185.900955
181.348714
182.995879
188.156117
211.041601
180.545998
187.930333
190.369169
185.334086
174.063203
172.376154
197.547644
175.712366
174.297986
172.385378
176.728204
201.717948
211.103235
195.560028
144.793755
-0.727926
3.08142
22.065168
22.572773
29.662564
182.195
190.779999
159.470001
150.404999
36.06599
163.910004
211.229996
34.9535
32.727518
-66.356065
-65.0465
14,675,860,100
0.082056
80
77.312475
193.732
12.489836
218.711672
168.752328
9.923571
186.594881
206.442023
166.747739
217.649994
163.910004
190.779999
181.399999
178.999995
174.739995
185.659999
188.060003
204.967356
197.121318
190.779999
184.43868
175.410362
163.910004
217.649994
1
-0.083222
0
145,995,600
TSLA
2023-03-16T00:00:00
184.130005
185.809998
178.839996
180.369995
121,136,800
182.998999
192.2265
194.6748
171.9042
166.321866
174.8577
218.362584
183.281645
183.835148
184.832437
186.305901
185.764728
181.457784
183.025725
188.076392
210.773824
180.628545
187.015857
189.505231
185.873161
174.532284
172.55518
197.203585
180.599405
178.432442
174.523252
175.216897
198.68887
210.240134
196.553864
145.415191
-0.740228
2.31709
21.079619
23.903433
28.212073
181.255005
190.779999
163.642498
150.404999
41.619562
163.910004
211.229996
42.730356
39.525215
-48.425418
-57.269644
14,796,996,900
0.052908
81
77.362269
192.2265
11.675917
215.578333
168.874667
9.759285
186.360131
205.878701
166.841561
217.649994
163.910004
190.779999
179.606664
176.873332
173.296666
183.183329
185.916662
204.967356
197.121318
190.779999
184.43868
175.410362
163.910004
217.649994
0
-0.026629
121,136,800
0
TSLA
2023-03-17T00:00:00
180.130005
186.220001
177.330002
184.520004
133,197,100
181.233
191.131001
193.5872
173.234
166.284667
174.5146
217.999467
182.651317
183.161486
184.108986
185.744455
185.331288
181.405714
182.949521
187.919038
210.46891
180.106909
185.86381
188.3864
186.195741
174.895656
172.659582
196.823161
182.827001
181.120475
176.667492
174.314654
195.837331
209.247365
197.413906
146.015776
-1.060519
1.641568
20.304831
22.39895
27.505461
179.055
190.779999
167.244999
152.404999
30.164457
163.910004
211.229996
34.27727
37.320375
-54.193965
-65.72273
14,663,799,800
0.109339
80
77.414918
191.131001
11.734411
214.599823
167.662178
9.498571
185.766786
204.763928
166.769643
211.229996
163.910004
187.57
182.926666
180.043335
175.956665
187.013336
189.896667
200.062478
193.153759
187.57
181.986241
174.036482
163.910004
211.229996
1
-0.078109
0
133,197,100
TSLA
2023-03-20T00:00:00
183.25
186.440002
176.350006
178.080002
129,684,400
180.177
189.878001
193.0416
174.6922
166.316933
174.2346
217.681767
182.771053
183.177579
183.976834
185.517687
185.171189
181.478039
182.957429
187.826582
210.198075
180.473637
185.113238
187.591231
186.588526
175.342112
172.83256
196.477395
183.73804
183.03679
179.225056
174.138956
193.286803
208.205233
198.189861
146.615357
-1.050485
1.103158
19.679972
20.798872
26.234418
175.205002
190.779999
173.147499
157.904999
34.075436
163.910004
207.199997
44.675443
40.561023
-46.011061
-55.324557
14,793,484,200
0.06035
81
77.467682
189.878001
11.125655
212.12931
167.626691
9.685
185.527092
204.897091
166.157092
211.229996
163.910004
187.57
181.226669
176.233337
172.33667
185.123337
190.116669
200.062478
193.153759
187.57
181.986241
174.036482
163.910004
211.229996
0
-0.021733
129,684,400
0
TSLA
2023-03-21T00:00:00
197.580002
198
188.039993
188.279999
153,391,400
181.164
189.888501
193.1592
176.3826
166.355333
173.9862
217.378
185.732843
185.796202
186.069629
186.614261
186.125713
182.109489
183.342233
188.019719
210.072523
183.637819
185.846762
187.940339
187.486086
176.164825
173.294845
196.277378
188.238596
187.253397
184.050398
175.534081
191.404291
207.367848
199.042327
147.276415
0.112481
0.905022
18.706343
26.619111
23.582342
180.955002
190.779999
173.147499
157.904999
46.831887
163.910004
200.479996
92.070018
57.007577
31.315611
-7.929982
14,946,875,600
0.163797
82
77.538469
189.888501
11.133194
212.15489
167.622112
10.118572
186.674988
206.912131
166.437845
211.229996
163.910004
187.57
182.013336
177.58667
171.92334
187.676666
192.103333
200.062478
193.153759
187.57
181.986241
174.036482
163.910004
211.229996
0
0.026576
153,391,400
0
TSLA
2023-03-22T00:00:00
191.149994
200.660004
190.949997
199.300003
150,376,400
182.078999
189.403001
192.4352
177.8102
166.308
173.6513
217.161167
186.816273
186.769618
186.851224
187.0266
186.512196
182.464018
183.547701
188.081705
209.884239
185.453454
185.966904
187.785785
188.0652
176.817316
173.634723
196.016403
192.17689
190.958395
188.413517
177.649114
189.880325
206.573141
199.886103
147.974395
0.509421
0.825902
18.05483
26.670963
22.005264
182.285004
190.779999
174.934998
157.904999
50.163463
163.910004
200.660004
74.122422
70.289294
31.311541
-25.877578
14,796,499,200
0.069164
81
77.604071
189.403001
10.837352
211.077704
167.728297
9.615
187.101179
206.331179
167.871179
211.229996
163.910004
187.57
194.539998
191.079997
184.579992
201.040003
204.500005
200.062478
193.153759
187.57
181.986241
174.036482
163.910004
211.229996
1
-0.032252
0
150,376,400
TSLA
2023-03-23T00:00:00
192.220001
199.309998
188.649994
195.259995
144,193,900
184.009
188.9105
191.5544
179.2776
166.2728
173.3226
216.930867
187.897019
187.760597
187.677189
187.498728
186.951258
182.846606
183.775919
188.163651
209.708475
187.297273
186.23519
187.769231
188.63029
177.49921
174.00242
195.768232
195.040962
193.607909
191.718604
180.285081
188.684077
205.819401
200.721107
148.71349
0.899964
0.840714
17.184817
24.716715
21.973811
182.285004
190.779999
181.3825
157.904999
46.058039
163.910004
200.660004
77.034007
81.075482
28.941542
-22.965993
14,940,693,100
0.038841
82
77.667497
188.9105
10.448236
209.806972
168.014029
9.692143
187.588686
206.972972
168.2044
211.229996
163.910004
187.57
194.253332
187.846659
184.543325
197.556666
203.963338
200.062478
193.153759
187.57
181.986241
174.036482
163.910004
211.229996
0
0.017611
0
144,193,900
TSLA
2023-03-24T00:00:00
190.410004
192.360001
187.149994
191.649994
116,312,400
185.706
188.587
191.0892
180.6214
166.378933
172.9415
216.688484
188.399616
188.242307
188.097622
187.763389
187.217315
183.14321
183.9505
188.208133
209.516451
188.461091
186.378
187.6812
189.066855
178.1344
174.340784
195.504343
195.086444
194.399677
193.391437
183.038589
187.739332
205.044314
201.505606
149.488142
1.051303
0.882832
16.201282
23.798884
22.226952
188.345001
190.779999
181.982502
158.235001
47.517528
163.910004
200.660004
72.108844
74.421758
8.905439
-27.891156
14,824,380,700
0.016913
81
77.7178
188.587
10.287421
209.161842
168.012159
9.614286
187.857383
207.085955
168.628811
211.229996
163.910004
187.57
193.393331
187.476664
182.733327
198.136668
204.053335
200.062478
193.153759
187.57
181.986241
174.036482
163.910004
211.229996
1
-0.039844
0
116,312,400
TSLA
2023-03-27T00:00:00
191.809998
197.389999
189.940002
194.419998
120,851,600
187.439
187.796
190.4292
181.9864
166.5388
172.5842
216.4382
189.081692
188.890978
188.668757
188.131263
187.570599
183.483084
184.157329
188.279457
209.340267
189.570909
186.684952
187.736646
189.505624
178.803639
174.714418
195.256796
193.924555
194.34108
194.364127
185.742397
187.037928
204.269723
202.236758
150.305104
1.269572
0.96018
15.821926
26.163624
21.024676
188.345001
187.57
184.627497
159.729996
53.214166
163.910004
200.660004
75.918351
75.0204
33.617201
-24.081649
14,945,232,300
-0.03369
82
77.770667
187.796
9.307687
206.411373
169.180627
9.567858
188.233822
207.369538
169.098106
211.229996
163.910004
187.57
189.973333
187.586665
184.763326
192.796672
195.183339
200.062478
193.153759
187.57
181.986241
174.036482
163.910004
211.229996
0
0.011231
0
120,851,600
TSLA
2023-03-28T00:00:00
189.190002
192.350006
185.429993
192
98,654,600
188.032001
186.97
190.102001
183.3222
166.7408
172.1979
216.185617
189.103354
188.945346
188.748949
188.227512
187.695168
183.706885
184.289768
188.297488
209.139767
189.889273
186.817714
187.641323
189.788118
179.399723
175.043245
194.985669
192.05489
192.838879
194.298778
187.901811
186.474298
203.439296
202.868374
151.152942
1.217111
1.011566
14.918908
24.820635
23.290849
188.505005
187.57
184.627497
159.729996
55.923548
163.910004
200.660004
68.789112
72.272102
13.319956
-31.210888
14,846,577,700
-0.006311
81
77.812797
186.97
8.314267
203.598533
170.341466
9.51143
188.324887
207.347747
169.302027
207.199997
163.910004
185.555
193.046666
188.703334
185.59667
196.15333
200.496663
196.983559
190.66322
185.555
180.446781
173.174062
163.910004
207.199997
1
-0.045156
0
98,654,600
TSLA
2023-03-29T00:00:00
193.880005
195.289993
189.440002
193.130005
123,660,000
189.375002
186.5255
189.822801
184.57
167.013333
171.9869
215.993867
190.058684
189.842557
189.538342
188.741375
188.170925
184.10583
184.542143
188.408033
208.987928
190.952547
187.47581
187.931939
190.202149
180.113912
175.472594
194.763723
191.769669
192.324153
194.275454
189.926538
186.133987
202.641965
203.444803
152.048375
1.536269
1.116507
14.402267
25.90678
22.208658
188.505005
187.57
184.627497
159.729996
68.61457
163.910004
200.660004
81.551024
75.419496
42.55167
-18.448976
14,970,237,700
0.017032
82
77.867783
186.5255
7.634996
201.795491
171.255508
9.042144
188.853946
206.938233
170.769659
200.660004
163.910004
182.285004
188.99
185.629995
182.069987
192.550008
195.910014
191.987004
186.621504
182.285004
177.948504
171.774504
163.910004
200.660004
0
0.006859
123,660,000
0
TSLA
2023-03-30T00:00:00
195.279999
197.330002
194.419998
195.580002
110,252,200
190.490001
186.7445
189.551201
185.9
167.229733
171.7866
215.891584
191.102947
190.831183
190.421674
189.335795
188.717777
184.544033
184.824718
188.544111
208.851531
192.026183
188.309572
188.351723
190.622149
180.857772
175.933844
194.557615
192.942187
192.906295
194.364263
191.80173
186.00329
201.88516
203.969374
152.990366
1.880496
1.269305
14.144152
26.821155
21.597441
188.505005
187.57
186.804996
159.729996
69.097586
163.910004
200.660004
85.360531
78.566889
59.821736
-14.639469
15,080,489,900
-0.015686
83
77.917353
186.7445
7.827468
202.399436
171.089564
8.585001
189.465951
206.635953
172.295948
200.660004
163.910004
182.285004
192.87
190.450007
187.020009
196.299998
198.719991
191.987004
186.621504
182.285004
177.948504
171.774504
163.910004
200.660004
0
0.051297
0
110,252,200
TSLA
2023-03-31T00:00:00
207.460007
207.789993
197.199997
197.529999
170,222,100
193.223001
187.228001
189.974401
187.5058
167.758267
171.7865
215.824434
194.374359
193.854605
193.042956
190.983451
190.159487
185.442699
185.420383
188.918684
208.837685
195.111638
190.282477
189.729324
191.46764
181.916463
176.640248
194.473718
198.2583
197.108256
197.046939
194.435393
186.432638
201.368232
204.561698
154.020415
3.100383
1.63552
14.901978
32.332399
19.501566
196.609993
187.57
186.804996
159.729996
74.136422
176.029999
207.789993
98.960999
88.624185
107.143155
-1.039001
15,250,712,000
0.025045
84
78.001739
187.228001
8.785663
204.799327
169.656674
8.518572
191.179671
208.216815
174.142526
207.789993
163.910004
185.849998
195.676666
194.023331
192.766663
196.933334
198.58667
197.434316
191.027837
185.849998
180.67216
173.300321
163.910004
207.789993
0
0.089036
170,222,100
0
TSLA
2023-04-03T00:00:00
194.770004
202.690002
192.199997
199.910004
169,545,900
194.375002
187.276001
189.460001
188.7328
168.2092
171.7634
215.633284
194.453488
194.021041
193.308656
191.327683
190.514142
185.808475
185.666426
189.034551
208.697708
195.392912
191.000763
190.098217
191.752511
182.627299
177.095367
194.264222
200.815745
199.338863
198.582702
196.506634
186.957906
200.851191
205.055534
155.07756
3.008495
1.910115
14.941145
28.676669
21.001267
196.609993
187.57
186.804996
159.729996
57.967609
176.029999
207.789993
59.005065
81.108865
57.683888
-40.994935
15,081,166,100
0.017769
83
78.077453
187.276001
8.826046
204.928093
169.623908
8.942858
191.521607
209.407323
173.635891
207.789993
163.910004
185.849998
204.149999
200.510005
193.560003
211.100001
214.739995
197.434316
191.027837
185.849998
180.67216
173.300321
163.910004
207.789993
1
0.020857
0
169,545,900
TSLA
2023-04-04T00:00:00
192.580002
198.740005
190.320007
197.320007
126,463,800
193.875002
187.519501
188.9348
189.7094
168.686267
171.7762
215.530684
194.078791
193.759034
193.196555
191.44153
190.673054
186.074025
185.848362
189.104758
208.537333
195.066548
191.505906
190.338217
191.903381
183.268636
177.507577
194.034836
199.836745
199.252934
198.652448
197.862132
187.510609
200.299923
205.419008
156.148535
2.727517
2.073596
14.735799
26.871297
21.084772
196.609993
187.57
188.022497
159.729996
58.469489
176.350006
207.789993
51.622145
69.862736
40.550942
-48.377855
14,954,702,300
0.028706
82
78.132805
187.519501
8.905471
205.330443
169.708558
9.027858
191.622407
209.678123
173.56669
207.789993
163.910004
185.849998
196.553335
190.416667
186.063329
200.906672
207.04334
197.434316
191.027837
185.849998
180.67216
173.300321
163.910004
207.789993
1
-0.037541
0
126,463,800
TSLA
2023-04-05T00:00:00
185.520004
190.679993
183.759995
190.520004
133,882,500
193.312003
187.695501
188.2448
190.542
169.0576
171.8555
215.374484
192.367034
192.261029
192.015547
190.903209
190.276666
186.052299
185.839721
189.033773
208.308305
193.547458
191.315478
190.07554
191.739091
183.711629
177.779731
193.736222
194.353819
195.446832
196.198965
197.936743
187.884563
199.605444
205.589225
157.200704
1.913105
2.041497
13.750905
25.089448
24.618572
195.774994
185.849998
190.337498
159.729996
50.92679
176.350006
207.789993
29.166673
46.597961
-6.934081
-70.833327
14,820,819,800
0.026281
81
78.187734
187.695501
8.825068
205.345636
170.045366
9.160001
191.041225
209.361228
172.721222
207.789993
163.910004
185.849998
193.880005
189.020004
185.460007
197.440002
202.300003
197.434316
191.027837
185.849998
180.67216
173.300321
163.910004
207.789993
1
-0.087282
0
133,882,500
TSLA
2023-04-06T00:00:00
185.059998
186.389999
179.740005
183.080002
123,857,900
192.596002
188.302501
188.011201
191.354601
169.522
171.7989
215.1146
190.905626
190.95175
190.945463
190.372008
189.875384
186.013385
185.819202
188.955084
208.076978
192.047093
191.064478
189.830555
191.524111
184.132744
178.041206
193.434585
187.904298
190.505548
192.87044
196.931939
188.102472
198.779769
205.575493
158.230279
1.216535
1.876505
13.144152
23.807605
26.449285
193.764999
185.849998
191.287498
159.729996
53.449959
176.350006
207.789993
27.703546
36.164121
-32.159352
-72.296454
14,696,961,900
0.110813
80
78.238283
188.302501
8.146733
204.595967
172.009035
9.000001
190.471585
208.471587
172.471583
207.789993
163.910004
185.849998
186.65333
182.626668
179.733332
189.546666
193.573329
197.434316
191.027837
185.849998
180.67216
173.300321
163.910004
207.789993
1
-0.129375
123,857,900
0
TSLA
2023-04-10T00:00:00
184.509995
185.100006
176.110001
179.940002
142,154,600
192.006001
188.856001
187.480001
191.8394
169.983867
171.6843
214.856717
189.6265
189.780522
189.955391
189.839098
189.462661
185.954429
185.784749
188.867063
207.842481
190.57691
190.703287
189.561232
191.255695
184.527165
178.292911
193.130062
183.321999
185.649272
189.271985
195.181822
188.15845
197.834372
205.386594
159.2328
0.61305
1.623814
12.962359
22.159351
27.413617
191.949997
185.849998
188.239998
159.729996
50.91463
176.110001
207.789993
26.515138
27.795119
-54.203835
-73.484862
14,554,807,300
0.157062
79
78.295942
188.856001
7.428175
203.712351
173.99965
8.92143
189.903814
207.746675
172.060954
207.789993
163.910004
185.849998
183.730001
181.070002
177.080007
187.719996
190.379995
197.434316
191.027837
185.849998
180.67216
173.300321
163.910004
207.789993
1
-0.164718
142,154,600
0
TSLA
2023-04-11T00:00:00
186.789993
189.190002
185.649994
186.690002
115,770,900
191.504001
189.4715
187.1992
192.0172
170.637067
171.6427
214.615317
189.059199
189.23679
189.468406
189.561907
189.257071
185.987196
185.811203
188.825933
207.633003
189.628545
190.506524
189.508154
191.057679
184.969432
178.592034
192.850791
181.966809
183.275572
186.527911
193.334003
188.158642
196.833606
205.063565
160.216436
0.315129
1.362077
12.287621
24.596676
26.389361
191.949997
185.849998
192.412495
159.729996
40.50677
176.110001
207.789993
33.712106
29.310264
-19.07739
-66.287894
14,670,578,200
0.108746
80
78.34386
189.4715
6.642764
202.757029
176.185972
8.202145
189.60726
206.01155
173.202969
207.789993
176.029999
191.909996
181.906667
178.713328
172.916662
187.703334
190.896673
200.294635
195.657675
191.909996
188.162317
182.826638
176.029999
207.789993
0
-0.094112
115,770,900
0
TSLA
2023-04-12T00:00:00
180.539993
191.580002
180.309998
190.740005
150,256,300
190.639
189.3355
186.9124
192.2948
171.21
171.5039
214.289484
187.355358
187.655554
188.094804
188.741733
188.586527
185.77358
185.672487
188.661855
207.363421
187.635089
189.655904
188.995907
190.607592
185.230035
178.768218
192.511733
181.046733
181.386781
183.418979
191.093081
187.948185
195.698071
204.5589
161.15873
-0.420452
1.005571
12.230393
22.423897
28.243806
191.949997
185.849998
194.014996
159.729996
40.635482
176.110001
207.789993
13.983566
24.736937
-52.929187
-86.016434
14,520,321,900
0.009768
79
78.402408
189.3355
6.80255
202.940601
175.7304
8.313574
188.743711
205.370858
172.116563
207.789993
176.029999
191.909996
187.209997
185.229991
183.669988
188.769999
190.750005
200.294635
195.657675
191.909996
188.162317
182.826638
176.029999
207.789993
1
-0.133274
0
150,256,300
TSLA
2023-04-13T00:00:00
185.899994
186.5
180.940002
182.960007
112,933,000
189.840999
189.608
187.0684
192.5484
172.017333
171.4937
213.994384
187.064285
187.336361
187.757141
188.483393
188.379871
185.778538
185.678474
188.607164
207.149855
186.773451
189.328713
188.91803
190.356815
185.616614
179.053289
192.229251
181.745621
181.511921
181.860501
189.128324
187.783153
194.561847
203.949139
162.083549
-0.564392
0.691578
12.177253
21.349808
26.890947
191.949997
185.849998
194.417496
159.729996
44.814566
176.110001
207.789993
30.902764
26.199479
-56.139534
-69.097236
14,633,254,900
0.021233
80
78.448676
189.608
6.531642
202.671284
176.544717
7.977859
188.47288
204.428599
172.517161
207.789993
176.110001
191.949997
184.143331
176.70666
172.873327
187.976664
195.413335
200.313515
195.688236
191.949997
188.211758
182.889519
176.110001
207.789993
0
-0.066091
112,933,000
0
TSLA
2023-04-14T00:00:00
185
186.279999
182.009995
183.949997
96,438,700
188.812999
189.6515
187.5516
192.6202
172.842
171.512
213.756067
186.651428
186.911568
187.332966
188.166721
188.119881
185.748007
185.660619
188.535735
206.929458
185.89327
188.889856
188.758922
190.0608
185.958263
179.32074
191.940749
182.850586
182.327023
181.388096
187.374513
187.647025
193.464085
203.242588
162.988243
-0.742528
0.404757
12.127908
20.588906
25.93256
189.400002
185.849998
192.914997
159.729996
45.493917
176.110001
207.789993
28.061873
24.316068
-59.12774
-71.938127
14,536,816,200
0.012234
79
78.487824
189.6515
6.496039
202.643578
176.659422
7.910716
188.14213
203.963563
172.320697
207.789993
176.110001
191.949997
184.446665
182.393331
178.886668
187.953328
190.006663
200.313515
195.688236
191.949997
188.211758
182.889519
176.110001
207.789993
1
-0.108318
96,438,700
0
TSLA
2023-04-17T00:00:00
187.039993
189.690002
182.690002
186.320007
116,662,200
186.770998
189.996999
188.095599
192.5956
173.8812
171.5805
213.548817
186.729141
186.934918
187.287893
188.064291
188.036812
185.798673
185.696919
188.506117
206.731553
185.570905
188.641141
188.719568
189.841968
186.331894
179.628225
191.674918
184.616106
184.010984
182.246961
185.97472
187.592928
192.460599
202.482548
163.881582
-0.710897
0.181626
11.589849
22.253805
24.397469
187.425003
185.849998
192.829994
159.729996
46.068894
176.110001
207.789993
34.501247
31.155295
-41.162654
-65.498753
14,653,478,400
0.042103
80
78.536049
189.996999
6.136799
202.270597
177.723402
7.878574
188.037165
203.794312
172.280017
207.789993
176.110001
191.949997
184.429998
182.579997
180.159993
186.850001
188.700002
200.313515
195.688236
191.949997
188.211758
182.889519
176.110001
207.789993
0
-0.043882
116,662,200
0
TSLA
2023-04-18T00:00:00
184.309998
187.690002
183.580002
187.149994
92,067,000
185.724997
190.049999
188.488799
192.4822
174.835866
171.7449
213.348
186.245312
186.45766
186.829755
187.722992
187.750134
185.740294
185.660421
188.423025
206.508453
185.123451
188.099522
188.428368
189.517043
186.606336
179.880295
191.383984
185.507959
184.843531
182.981525
184.70002
187.503563
191.515681
201.671964
164.753221
-0.895791
-0.033857
11.090223
21.450902
23.517225
183.845001
185.849998
191.439999
159.729996
45.985517
176.110001
207.789993
25.883835
29.482318
-59.928797
-74.116165
14,561,411,400
0.001035
79
78.573121
190.049999
6.079774
202.209548
177.890451
7.677859
187.682196
203.037914
172.326479
207.789993
176.110001
191.949997
186.473333
183.256663
179.473333
190.256663
193.473333
200.313515
195.688236
191.949997
188.211758
182.889519
176.110001
207.789993
1
-0.088569
0
92,067,000
TSLA
2023-04-19T00:00:00
180.589996
183.5
177.649994
179.100006
125,732,700
184.525996
189.200499
188.382
192.1988
175.619466
171.8517
213.114634
185.114249
185.390812
185.869792
187.074537
187.199354
185.538321
185.526989
188.267916
206.250558
184.189814
187.198569
187.820768
189.050682
186.757761
180.055445
191.058034
184.299478
184.302117
182.858955
183.347987
187.255463
190.568414
200.791874
165.588591
-1.327195
-0.292525
11.381673
20.180317
27.398233
183.845001
191.909996
188.1675
159.729996
38.88981
176.110001
207.789993
14.141404
24.842162
-104.412981
-85.858596
14,435,678,700
-0.053991
78
78.621926
189.200499
6.158721
201.517942
176.883056
7.71786
187.006749
202.442468
171.57103
207.789993
176.110001
191.949997
185.193334
182.696665
181.083333
186.806666
189.303335
200.313515
195.688236
191.949997
188.211758
182.889519
176.110001
207.789993
1
-0.126334
125,732,700
0
TSLA
2023-04-20T00:00:00
162.990005
169.699997
160.559998
166.169998
210,970,800
182.272997
187.7925
187.6836
191.5224
176.150266
171.6496
212.76425
180.6894
181.317938
182.349825
184.885035
185.337097
184.654073
184.93391
187.767363
205.820105
180.274179
184.702332
185.867537
187.905239
186.425407
179.879966
190.559281
176.920666
178.488615
178.941632
180.719733
186.362677
189.318661
199.677225
166.321082
-3.054052
-0.84483
13.203293
16.932005
36.721896
176.07
184.174995
186.487499
159.729996
28.759377
160.559998
207.789993
5.145052
15.056764
-239.192946
-94.854948
14,224,707,900
-0.035281
77
78.689596
187.7925
8.473511
204.739521
170.845478
8.902145
184.71944
202.523731
166.915149
207.789993
160.559998
184.174995
180.579997
177.659993
174.729991
183.51
186.430003
196.643714
189.748135
184.174995
178.601856
170.667217
160.559998
207.789993
1
-0.157991
0
210,970,800
TSLA
2023-04-21T00:00:00
165.080002
166
161.320007
164.800003
123,539,000
180.274997
186.4355
186.9216
190.7982
176.91
171.4718
212.430984
177.567521
178.365586
179.692929
183.084577
183.778859
183.886463
184.411439
187.318108
205.414731
177.14818
182.539237
184.128799
186.868282
186.134084
179.749875
190.084811
168.393817
171.307769
173.777595
177.481025
185.007218
187.864795
198.386751
166.968901
-4.205476
-1.516959
14.894797
16.272916
35.292473
176.07
184.174995
186.487499
159.729996
17.854964
160.559998
202.690002
10.728706
10.005054
-200.002418
-89.271294
14,348,246,900
0.011945
78
78.730153
186.4355
9.796974
206.029447
166.841552
8.34286
182.849017
199.534736
166.163298
207.789993
160.559998
184.174995
164.416667
159.133336
155.276667
168.273336
173.556666
196.643714
189.748135
184.174995
178.601856
170.667217
160.559998
207.789993
0
-0.084268
123,539,000
0
TSLA
2023-04-24T00:00:00
162.550003
165.649994
158.610001
164.649994
140,006,600
178.078998
185.0425
186.2184
189.9028
177.562133
171.2681
212.021017
174.564017
175.490025
177.055556
181.217798
182.14587
183.049739
183.836138
186.827651
204.988216
173.925454
180.264428
182.254061
185.76051
185.756189
179.573206
189.588483
161.208671
164.419741
168.169676
173.818197
183.205437
186.221736
196.925943
167.534756
-5.261486
-2.265865
16.668162
15.307631
35.48241
175.095001
183.199997
186.017502
159.729996
21.10831
158.610001
198.740005
9.818096
8.563951
-178.598113
-90.181904
14,208,240,300
0.00702
77
78.774725
185.0425
11.096572
207.235644
162.849355
7.755716
180.915778
196.427209
165.404347
207.789993
158.610001
183.199997
164.133336
162.266673
159.453344
166.946665
168.813329
196.183515
189.003236
183.199997
177.396758
169.134519
158.610001
207.789993
1
-0.120813
0
140,006,600
TSLA
2023-04-25T00:00:00
160.669998
163.470001
158.75
159.820007
121,999,300
175.466998
183.4855
185.3152
189.1784
178.2332
171.0665
211.57055
171.785213
172.795475
174.534701
179.349816
180.49388
182.172102
183.226503
186.309678
204.547239
170.760181
177.943237
180.288799
184.614125
185.311659
179.363342
189.077528
157.041189
159.474064
163.181725
169.967216
181.019465
184.405638
195.309528
168.021046
-6.178856
-3.048463
18.314859
14.678937
34.025125
174.150002
183.199997
184.9175
159.729996
21.226317
158.610001
191.580002
6.248097
8.931633
-159.934694
-93.751903
14,086,241,000
0.021388
76
78.812654
183.4855
12.224392
207.934283
159.036716
7.49143
178.987608
193.970468
164.004748
207.789993
158.610001
183.199997
162.269999
158.890004
155.230006
165.929998
169.309992
196.183515
189.003236
183.199997
177.396758
169.134519
158.610001
207.789993
1
-0.151455
121,999,300
0
TSLA
2023-04-26T00:00:00
153.75
160.669998
153.139999
160.289993
153,364,100
172.787999
181.713499
183.562
188.3606
178.775733
170.657
211.167584
168.178171
169.332661
171.337055
177.02256
178.436658
181.05751
182.450805
185.664931
204.041793
166.811636
175.111285
177.860707
183.224776
184.667365
179.020441
188.502199
153.871076
155.018548
157.828137
165.749116
178.377269
182.352371
193.498575
168.410047
-7.379202
-3.914611
20.263392
13.711436
36.692992
171.415001
180.464996
182.9925
159.729996
21.280045
153.139999
191.580002
1.58689
5.884361
-163.582269
-98.41311
13,932,876,900
-0.030587
75
78.856259
181.713499
13.818634
209.350767
154.076232
7.399287
176.584026
191.3826
161.785453
207.789993
153.139999
180.464996
160.963333
158.456665
156.243332
163.176666
165.683334
194.892595
186.913696
180.464996
174.016297
164.835098
153.139999
207.789993
1
-0.176897
0
153,364,100
TSLA
2023-04-27T00:00:00
160.190002
160.479996
152.369995
152.639999
127,015,200
170.217
180.028999
182.3236
187.3794
179.314667
170.3119
210.803184
166.580537
167.67036
169.622124
175.492327
177.033069
180.239176
181.864995
185.160477
203.605457
164.521092
173.061428
176.062861
182.120047
184.178267
178.813174
187.994959
153.444112
153.769769
154.43701
162.078208
175.651637
180.252854
191.596639
168.737927
-7.721818
-4.676052
22.127911
12.737663
34.761383
171.029999
180.079994
185.8675
159.729996
29.711206
152.369995
191.580002
19.943907
9.259631
-131.027836
-80.056093
14,059,892,100
-0.010316
76
78.895435
180.028999
14.302419
208.633837
151.424162
7.503573
175.022691
190.029836
160.015545
207.789993
152.369995
180.079994
155.853333
151.036667
148.323334
158.566666
163.383331
194.710874
186.619554
180.079994
173.540434
164.229875
152.369995
207.789993
0
-0.097765
127,015,200
0
TSLA
2023-04-28T00:00:00
164.309998
165
157.320007
160.899994
122,515,800
168.148
178.480499
181.2072
186.3808
179.9208
170.0064
210.439534
166.126429
167.059385
168.804873
174.475752
176.054371
179.614502
181.403021
184.747597
203.214458
163.447091
171.56438
174.677199
181.215364
183.783407
178.694325
187.53234
156.030741
155.431041
153.839192
159.299935
173.078417
178.238747
189.682491
169.029287
-7.573591
-5.25556
22.99829
15.852168
32.413759
170.029999
180.079994
186.532501
159.729996
34.427994
152.369995
191.580002
30.451416
17.327405
-91.707333
-69.548584
14,182,407,900
0.044149
77
78.935102
178.480499
14.240715
206.96193
149.999069
7.41
174.002434
188.822435
159.182434
207.789993
152.369995
180.079994
157.679998
154.88
149.569997
162.99
165.789998
194.710874
186.619554
180.079994
173.540434
164.229875
152.369995
207.789993
0
-0.029619
122,515,800
0
TSLA
2023-05-01T00:00:00
161.830002
163.279999
158.830002
163.169998
109,015,000
165.627
176.198999
180.064
185.5766
180.4356
169.8002
210.057117
165.267144
166.108588
167.731816
173.326138
174.960189
178.917071
180.887942
184.293783
202.802672
162.298364
169.978618
173.186646
180.252588
183.307333
178.532416
187.048663
159.243963
158.024495
155.010271
157.146937
170.659608
176.303636
187.757942
169.281004
-7.568984
-5.718245
23.806499
15.070087
30.814598
167.934998
180.079994
186.532501
166.284996
30.817704
152.369995
191.580002
24.126511
24.840612
-85.392511
-75.873489
14,073,392,900
-0.001349
76
78.969342
176.198999
12.950277
202.099553
150.298445
7.467142
172.843155
187.77744
157.90887
202.690002
152.369995
177.529999
162.210002
159.420003
154.530009
167.099996
169.889994
190.814481
183.46776
177.529999
171.592238
163.138477
152.369995
202.690002
1
-0.071206
0
109,015,000
TSLA
2023-05-02T00:00:00
160.309998
165.490005
158.929993
161.880005
128,259,700
163.227
174.475999
178.804
184.6166
180.9256
169.6051
209.658334
164.275714
165.054299
166.589998
172.142853
173.833251
178.187382
180.346417
183.818856
202.379859
161.331636
168.46538
171.667107
179.261741
182.777712
178.344491
186.553667
161.336814
159.893545
156.34508
155.512332
168.36121
174.452458
185.836034
169.494484
-7.600373
-6.09467
24.12896
16.18348
28.971922
161.034996
180.079994
189.5625
166.284996
33.233876
152.369995
189.690002
21.275458
25.284462
-72.734566
-78.724542
13,945,133,200
0.00336
75
79.008852
174.475999
12.638053
199.752105
149.199893
7.130714
171.649521
185.91095
157.388092
198.740005
152.369995
175.555
161.313334
159.34667
156.863337
163.796666
165.763331
187.796683
181.026662
175.555
170.083339
162.293177
152.369995
198.740005
1
-0.106406
0
128,259,700
TSLA
2023-05-03T00:00:00
160.610001
165
159.910004
160.009995
119,728,000
161.229001
172.877499
177.6608
183.8814
181.435067
169.4708
209.25865
163.542572
164.246245
165.669998
171.094412
172.816078
177.498073
179.827037
183.359275
201.964239
160.855818
167.144809
170.267569
178.320306
182.243091
178.16637
186.065624
161.699629
161.028706
157.581706
154.426385
166.21686
172.681786
183.949169
169.676865
-7.514419
-6.37862
24.428388
15.413311
27.593153
159.184998
180.079994
187.9575
166.624996
27.121399
152.369995
189.690002
22.079324
22.493765
-61.007399
-77.920676
14,064,861,200
-0.007628
76
79.045835
172.877499
12.243353
197.364205
148.390793
7.068571
170.598138
184.73528
156.460996
191.580002
152.369995
171.974998
161.576665
157.663325
155.016652
164.223338
168.136678
182.32644
176.601779
171.974998
167.348218
160.760937
152.369995
191.580002
0
-0.035971
119,728,000
0
TSLA
2023-05-04T00:00:00
161.199997
162.949997
159.649994
162.710007
95,108,500
161.05
171.661498
176.353599
183.0882
181.8312
169.3484
208.837
163.074057
163.692381
164.982306
170.194919
171.922534
176.858933
179.336852
182.920478
201.558624
160.850545
166.032666
169.001353
177.430839
181.710589
178.002592
185.587429
161.369517
161.403736
158.842674
153.849769
164.252226
171.000016
182.124487
169.837524
-7.314376
-6.565771
24.737408
14.917637
26.959172
159.009995
180.079994
188.037502
166.624996
28.347877
152.369995
189.690002
23.660236
22.338339
-55.024327
-76.339764
14,159,969,700
0.016001
77
79.075402
171.661498
12.128809
195.919116
147.40388
6.999285
169.703077
183.701647
155.704507
191.580002
152.369995
171.974998
161.840001
158.680003
156.750005
163.769999
166.929998
182.32644
176.601779
171.974998
167.348218
160.760937
152.369995
191.580002
0
0.024431
0
95,108,500
TSLA
2023-05-05T00:00:00
170.059998
170.789993
163.509995
163.970001
107,607,300
161.548
170.911498
175.344799
182.448
182.3816
169.2585
208.4498
164.471245
164.85013
165.763489
170.182654
171.779262
176.592308
179.092724
182.665815
201.245205
162.488726
165.880142
168.51723
176.919929
181.400821
178.016683
185.201588
163.773887
163.471927
161.676736
154.441008
162.722958
169.555795
180.458211
170.017986
-6.367513
-6.52612
23.514125
21.029031
24.493994
161.579994
180.079994
188.037502
166.624996
36.257688
152.369995
187.690002
50.084934
31.941498
-14.395117
-49.915066
14,267,577,000
0.020769
78
79.112434
170.911498
11.713346
194.338191
147.484806
7.184285
169.737069
184.105639
155.3685
191.580002
152.369995
171.974998
161.266663
159.583328
157.96666
162.883331
164.566666
182.32644
176.601779
171.974998
167.348218
160.760937
152.369995
191.580002
0
0.075953
107,607,300
0
TSLA
2023-05-08T00:00:00
171.789993
173.800003
169.190002
173.720001
112,249,400
162.471999
170.275498
173.917999
181.9462
182.976533
169.2982
207.950217
165.934995
166.111923
166.690644
170.328776
171.780087
176.403982
178.900547
182.450452
200.952119
164.350907
165.963808
168.243783
176.501968
181.122094
178.066811
184.836814
167.944477
166.83232
165.17833
156.143688
161.603675
168.352296
178.961081
170.229497
-5.415098
-6.303915
21.889516
23.029689
23.386908
163.084999
180.079994
188.037502
170.979996
39.700553
152.369995
183.5
62.383537
45.376236
7.171135
-37.616463
14,379,826,400
-0.022963
79
79.151767
170.275498
11.273186
192.821871
147.729125
7.219999
169.932586
184.372584
155.492588
191.580002
152.369995
171.974998
168.119995
165.449997
160.839996
172.729996
175.399994
182.32644
176.601779
171.974998
167.348218
160.760937
152.369995
191.580002
0
0.119625
0
112,249,400
TSLA
2023-05-09T00:00:00
169.149994
169.820007
166.559998
168.949997
88,965,000
163.319998
169.393498
172.893198
181.176599
183.452933
169.3802
207.43475
166.577994
166.6643
167.069005
170.221614
171.577772
176.119512
178.643954
182.187076
200.63568
165.565088
165.856617
167.877014
176.000156
180.758238
178.063877
184.450742
171.126883
169.715025
167.988583
158.333733
160.78432
167.295878
177.591292
170.463891
-4.817793
-6.006691
20.781052
21.82451
24.794628
163.084999
177.529999
192.089996
170.979996
40.418755
152.369995
173.800003
78.301412
63.589961
-4.632038
-21.698588
14,290,861,400
0.014922
78
79.182029
169.393498
10.581985
190.557468
148.229529
7.117856
169.858053
184.093765
155.622342
191.580002
152.369995
171.974998
171.593333
169.386663
166.983332
173.996663
176.203334
182.32644
176.601779
171.974998
167.348218
160.760937
152.369995
191.580002
1
0.056365
88,965,000
0
TSLA
2023-05-10T00:00:00
168.539993
174.429993
166.679993
172.550003
119,840,700
164.798997
168.793498
171.931598
180.433199
183.783466
169.497599
206.935283
166.970394
167.005335
167.295311
170.068739
171.344097
175.822276
178.37806
181.916837
200.316319
166.514178
165.775331
167.542152
175.504603
180.365792
178.047239
184.063729
172.158919
171.151387
169.705669
160.668828
160.220892
166.354491
176.333936
170.720457
-4.343575
-5.674068
19.573269
24.7271
22.883576
165.875
175.555
192.089996
170.979996
56.497294
152.369995
174.429993
73.30009
71.328347
6.977382
-26.69991
14,171,020,700
0.048858
77
79.222486
168.793498
10.251762
189.297022
148.289975
6.240713
169.732524
182.21395
157.251098
189.690002
152.369995
171.029999
168.51
167.199992
165.24999
170.460002
171.770009
180.882481
175.43376
171.029999
166.626238
160.356477
152.369995
189.690002
1
0.001997
0
119,840,700
TSLA
2023-05-11T00:00:00
172.080002
173.570007
166.789993
168.699997
103,889,900
165.987997
168.102499
171.393998
179.819399
184.159333
169.6417
206.501384
167.992316
167.928002
168.031417
170.251581
171.400705
175.67552
178.212322
181.722048
200.035361
167.837997
166.088331
167.553567
175.177026
180.057806
178.098376
183.71691
172.428995
172.204974
171.313129
163.173056
159.978674
165.577783
175.211203
171.009949
-3.640144
-5.267283
18.451755
23.053091
21.334373
166.629997
171.974998
192.089996
172.499996
57.925724
152.369995
174.429993
89.347275
80.316259
16.159387
-10.652725
14,274,910,600
0.036481
78
79.258917
168.102499
9.474323
187.051144
149.153853
6.390714
169.956093
182.737522
157.174664
189.690002
152.369995
171.029999
169.883326
165.33666
162.133326
173.08666
177.633326
180.882481
175.43376
171.029999
166.626238
160.356477
152.369995
189.690002
0
0.055502
103,889,900
0
TSLA
2023-05-12T00:00:00
167.979996
177.380005
167.229996
176.070007
157,849,600
166.354997
167.251498
170.710798
179.360999
184.473333
169.8192
205.967183
167.989852
167.937455
168.023506
170.045073
171.137573
175.373734
177.94305
181.449928
199.716402
168.200178
166.076665
167.290952
174.712736
179.632034
178.065471
183.333613
171.345293
171.736652
171.959368
165.256458
159.869162
164.869302
174.165097
171.312583
-3.374606
-4.888748
17.990556
24.478367
19.234967
168.154999
171.974998
190.812496
175.959999
55.937012
152.369995
177.380005
62.415012
75.020793
20.420327
-37.584988
14,117,061,000
-0.034341
77
79.311772
167.251498
8.600791
184.45308
150.049917
6.612858
169.767893
182.99361
156.542177
189.690002
152.369995
171.029999
170.813334
168.056661
164.03332
174.836675
177.593348
180.882481
175.43376
171.029999
166.626238
160.356477
152.369995
189.690002
1
0.000971
0
157,849,600
TSLA
2023-05-15T00:00:00
166.350006
169.759995
164.550003
167.660004
105,592,500
166.806998
166.216999
169.984398
178.732199
184.5544
169.984
205.394434
167.661883
167.648828
167.766045
169.709158
170.769299
175.019863
177.63797
181.15092
199.384398
168.199271
165.990808
166.955506
174.202501
179.155105
177.996774
182.939412
169.465074
170.125746
171.455553
166.745685
159.80326
164.193689
173.170966
171.618607
-3.258134
-4.562625
17.081041
23.215522
20.896407
168.514999
171.974998
189.807499
177.860001
56.244512
152.369995
177.380005
55.897663
69.219983
3.391926
-44.102337
14,011,468,500
-0.059223
76
79.346445
166.216999
7.230501
180.678002
151.755996
6.647858
169.44238
182.738096
156.146665
187.690002
152.369995
170.029999
170.863332
164.346659
160.713323
174.496668
181.013341
179.354481
174.19776
170.029999
165.862238
159.928477
152.369995
187.690002
1
-0.045657
0
105,592,500
TSLA
2023-05-16T00:00:00
166.520004
169.520004
164.350006
165.649994
98,288,800
167.427998
165.327499
169.173599
178.1864
184.402666
170.2712
204.741284
167.433507
167.443587
167.574346
169.419235
170.44243
174.686535
177.345392
180.861199
199.057389
168.14709
166.019666
166.689014
173.723591
178.680515
177.92818
182.552602
167.507967
168.274002
170.089
167.766064
159.754673
163.545786
172.225423
171.925485
-3.11619
-4.273338
16.200315
22.002475
20.006668
168.514999
171.974998
188.899998
177.860001
66.485936
152.369995
177.380005
56.577384
58.296686
8.30051
-43.422616
14,109,757,300
-0.04144
77
79.378758
165.327499
5.850029
177.027557
153.627442
6.479286
169.164059
182.122631
156.205486
183.5
152.369995
167.934998
166.886668
164.013341
161.676676
169.223333
172.096659
176.153319
171.608338
167.934998
164.261657
159.031816
152.369995
183.5
0
0.014704
98,288,800
0
TSLA
2023-05-17T00:00:00
173.860001
174.5
167.190002
168.410004
125,473,600
168.752998
164.991
168.906399
177.909399
184.498666
170.6341
204.1242
168.718806
168.610208
168.54137
169.822941
170.70532
174.654122
177.253671
180.722561
198.806669
169.316545
166.832285
167.049507
173.553929
178.403077
177.999245
182.245326
168.272709
168.655711
169.992811
168.974719
159.94518
163.045719
171.39908
172.256426
-2.383941
-3.895458
16.160011
25.231292
18.407851
170.445
171.974998
188.899998
186.204994
67.247037
157.320007
177.380005
82.452619
64.975888
40.770474
-17.547381
14,235,230,900
0.000177
78
79.423445
164.991
5.067071
175.125142
154.856857
6.47
169.611291
182.551292
156.671291
177.380005
152.369995
164.875
166.796672
164.073339
161.626673
169.243337
171.96667
171.477643
167.826181
164.875
161.923819
157.722137
152.369995
177.380005
0
0.066239
125,473,600
0
TSLA
2023-05-18T00:00:00
176.889999
177.059998
172.449997
174.220001
109,520,300
170.321999
165.685999
168.545999
177.807199
184.5476
171.1495
203.505717
170.353044
170.115625
169.825775
170.465401
171.181065
174.741803
177.244101
180.646669
198.588593
170.796
167.965523
167.66363
173.513952
178.202849
178.123124
181.974339
171.688263
171.026862
171.42332
170.500661
160.432761
162.736419
170.705962
172.617279
-1.541365
-3.42464
16.481142
26.666381
17.536008
170.865005
171.029999
188.899998
189.409996
66.320711
158.830002
177.380005
97.358461
78.796155
62.594552
-2.641539
14,344,751,200
0.084677
79
79.463666
165.685999
5.692797
177.071592
154.300406
6.250715
170.304502
182.805932
157.803072
177.380005
152.369995
164.875
171.850001
169.200002
164.540003
176.51
179.159999
171.477643
167.826181
164.875
161.923819
157.722137
152.369995
177.380005
0
0.10997
109,520,300
0
TSLA
2023-05-19T00:00:00
180.139999
181.949997
176.309998
177.169998
136,196,700
171.329999
166.438999
168.351599
177.951599
184.530666
171.7194
202.869434
172.310435
171.938238
171.412578
171.34491
171.870214
174.953497
177.320308
180.636636
198.405025
172.581091
169.342094
168.555476
173.605434
178.086859
178.301154
181.741844
176.668039
175.01181
174.10855
172.463154
161.269844
162.660585
170.158365
173.014552
-0.604403
-2.860592
17.39738
30.192677
16.506003
173.150002
171.029999
188.899998
190.214996
73.289238
158.929993
181.949997
92.137284
90.649455
86.593076
-7.862716
14,480,947,900
0.073236
80
79.515305
166.438999
6.541211
179.521422
153.356577
6.262144
171.241216
183.765503
158.716928
181.949997
152.369995
167.159996
175.466665
173.873332
170.856664
178.483332
180.076665
174.969117
170.650436
167.159996
163.669556
158.700116
152.369995
181.949997
0
0.14681
136,196,700
0
TSLA
2023-05-22T00:00:00
188.869995
189.320007
180.110001
180.699997
132,001,400
173.037999
167.754999
168.424799
178.260199
184.538666
172.5171
202.270617
175.622347
175.016739
174.098335
172.938099
173.177889
175.499242
177.624248
180.799673
198.310149
175.770181
171.47838
170.133814
174.033607
178.201052
178.64077
181.602546
183.377739
180.967434
178.502279
175.276895
162.648844
162.939948
169.830417
173.474826
0.832982
-2.121878
19.00752
34.857833
14.960659
176.835007
171.029999
187.625
190.214996
80.696479
159.649994
189.320007
98.483276
95.993007
124.806154
-1.516724
14,612,949,300
0.116606
81
79.56964
167.754999
8.163944
184.082887
151.427111
6.451429
172.920147
185.823005
160.017289
189.320007
152.369995
170.845001
179.466665
176.983332
173.826665
182.623332
185.106664
180.599804
175.205103
170.845001
166.4849
160.277298
152.369995
189.320007
0
0.177575
132,001,400
0
TSLA
2023-05-23T00:00:00
185.770004
192.960007
185.259995
186.199997
156,952,100
174.7
169.009999
168.483199
178.485999
184.482533
173.2477
201.758617
177.651879
176.971878
175.893976
174.104636
174.146513
175.902017
177.83861
180.898095
198.185371
178.085091
173.194095
171.468061
174.328109
178.233456
178.903203
181.438361
188.083369
185.960322
182.839406
178.231039
164.396203
163.466635
169.662041
173.974177
1.702353
-1.357031
20.820382
35.822977
13.797597
178.655006
172.665001
186.637501
190.779999
75.506909
159.649994
192.960007
78.414891
89.678484
130.602745
-21.585109
14,455,997,200
0.067843
80
79.632345
169.009999
8.912417
186.834833
151.185165
6.637859
174.143943
187.419661
160.868225
192.960007
152.369995
172.665001
186.100001
182.879995
176.889994
192.090001
195.310008
183.380764
177.454622
172.665001
167.87538
161.056258
152.369995
192.960007
1
0.10299
0
156,952,100
TSLA
2023-05-24T00:00:00
182.899994
184.220001
178.220001
182.229996
137,605,100
176.136
170.467499
168.575599
178.478799
184.3244
173.8585
201.221
178.701502
178.049718
176.971825
174.904214
174.819858
176.176448
177.971804
180.937737
198.033278
179.575999
174.516951
172.577045
174.501207
178.19181
179.094338
181.250713
189.408775
188.192604
185.871301
180.817253
166.342678
164.154594
169.597919
174.491412
2.135137
-0.658598
21.125423
33.105345
19.824693
178.655006
172.665001
184.8475
190.779999
71.027133
163.509995
192.960007
65.840378
80.912849
85.707916
-34.159622
14,318,392,100
0.154173
79
79.685774
170.467499
8.665633
187.798764
153.136234
6.94143
174.977853
188.860713
161.094992
192.960007
152.369995
172.665001
187.996668
183.03333
180.296656
190.733342
195.696681
183.380764
177.454622
172.665001
167.87538
161.056258
152.369995
192.960007
1
0.038706
137,605,100
0
TSLA
2023-05-25T00:00:00
184.470001
186.779999
180.580002
186.539993
96,870,700
177.375
171.681499
169.434799
178.5592
184.159866
174.4714
200.726683
179.855202
179.217042
178.125391
175.773831
175.562177
176.501685
178.142809
181.007683
197.89832
181.091272
175.850523
173.799691
174.736156
178.195641
179.304467
181.084036
188.502072
188.415513
187.664824
183.084626
168.450868
165.002336
169.636554
175.024809
2.575124
-0.011853
21.674782
33.61995
18.578276
178.655006
172.665001
187.877499
190.779999
66.260443
164.350006
192.960007
70.325043
71.526771
97.19327
-29.674957
14,415,262,800
0.116687
80
79.723926
171.681499
8.848841
189.379181
153.983816
6.699287
175.881867
189.280442
162.483292
192.960007
157.320007
175.140007
181.779999
179.339996
175.779999
185.339996
187.779999
184.548967
179.345527
175.140007
170.934487
164.946967
157.320007
192.960007
0
0.083549
0
96,870,700
TSLA
2023-05-26T00:00:00
193.169998
198.600006
184.529999
184.619995
162,061,500
179.894
173.124499
170.558399
178.739999
184.0516
175.3221
200.22075
182.518161
181.753943
180.439946
177.355301
176.916625
177.155344
178.538261
181.248521
197.851272
183.96309
177.897047
175.625476
175.309128
178.43275
179.674736
181.008845
189.328887
189.684473
190.000387
185.633432
170.856964
166.118134
169.854181
175.603225
3.584514
0.70742
23.192981
40.308268
16.094711
181.475006
175.485001
180.122498
189.104996
70.846339
164.350006
198.600006
84.145962
73.437128
146.270562
-15.854038
14,577,324,300
0.088331
81
79.792986
173.124499
9.876899
192.878296
153.370702
7.379288
177.528355
192.286931
162.76978
198.600006
158.830002
178.715004
183.943334
181.106669
177.743337
187.306666
190.143331
189.214285
183.407864
178.715004
174.022143
167.340783
158.830002
198.600006
0
0.121472
162,061,500
0
TSLA
2023-05-30T00:00:00
201.160004
204.479996
197.529999
200.100006
128,818,700
183.375
175.090999
172.102799
179.160599
183.969466
176.1973
199.7934
186.24653
185.282318
183.627647
179.519365
178.7815
178.096704
179.13357
181.642807
197.884195
187.829636
180.567095
177.979445
176.188344
178.882971
180.186378
181.018191
193.990926
193.364495
193.828015
188.844283
173.670358
167.573865
170.306069
176.249749
4.971876
1.560311
24.994146
41.515224
14.431709
185.834999
178.424995
180.122498
189.104996
78.262411
164.350006
204.479996
91.726905
82.06597
187.319041
-8.273095
14,706,143,000
0.074308
82
79.851685
175.090999
11.319733
197.730465
152.451533
7.813574
179.778989
195.406136
164.151842
204.479996
158.929993
181.704994
192.100001
185.599996
178.029994
199.670003
206.170008
193.730195
187.079895
181.704994
176.330094
168.677693
158.929993
204.479996
0
0.153289
128,818,700
0
TSLA
2023-05-31T00:00:00
203.929993
203.949997
195.119995
199.779999
150,711,700
187.115999
177.271999
173.833199
179.574199
184.063333
177.1332
199.3129
189.783222
188.672804
186.751085
181.738513
180.715999
179.109774
179.786108
182.084138
197.944352
191.566908
183.313666
180.427691
177.159693
179.408248
180.73554
181.059351
200.626592
198.65015
198.374633
192.68235
176.823708
169.34109
170.978927
176.964108
6.22315
2.492879
26.235655
38.196886
15.459748
188.464996
178.424995
179.147499
188.129997
80.098659
164.350006
204.479996
98.629446
91.500771
162.948934
-1.370554
14,856,854,700
0.165362
83
79.921855
177.271999
12.466091
202.204181
152.339816
7.890717
182.079084
197.860517
166.297651
204.479996
159.649994
182.064995
201.056666
197.633336
194.106669
204.583333
208.006663
193.900115
187.354935
182.064995
176.775055
169.243614
159.649994
204.479996
0
0.179726
150,711,700
0
TSLA
2023-06-01T00:00:00
207.520004
209.800003
199.369995
202.589996
148,029,900
190.481999
179.617499
175.983999
179.772999
184.235066
178.0778
198.8039
193.330579
192.099568
189.946303
184.082285
182.777846
180.2239
180.515947
182.587818
198.039632
195.276727
186.194428
183.018984
178.255607
180.025529
181.337259
181.141014
207.109963
204.480394
203.052951
197.026491
180.277648
171.407984
171.866988
177.748219
7.418956
3.478094
27.783927
39.848127
14.032926
193.055
181.084999
178.674999
188.129997
80.115572
164.350006
209.800003
94.983501
95.113284
165.972649
-5.016499
15,004,884,600
0.232239
84
79.992691
179.617499
13.533501
206.684501
152.550496
8.15143
184.502029
200.80489
168.199168
209.800003
159.649994
184.724998
200.999995
198.049993
192.169993
206.879995
209.829997
197.964601
190.6427
184.724998
178.807297
170.382096
159.649994
209.800003
0
0.201431
148,029,900
0
TSLA
2023-06-02T00:00:00
213.970001
217.25
209.75
210.149994
164,398,400
194.189999
182.255999
178.135199
180.229399
184.298
179.0198
198.340933
197.458463
196.07601
193.642257
186.79935
185.177242
181.547277
181.396317
183.209248
198.198143
199.547273
189.466095
185.940984
179.596666
180.808027
182.047996
181.29192
212.994704
210.59497
208.332317
201.868369
184.08774
173.812629
173.003204
178.615514
8.785824
4.53964
29.654766
42.963886
12.84218
197.735001
184.809998
175.939999
185.394997
87.579682
164.350006
217.25
93.799624
95.80419
181.749818
-6.200376
15,169,283,000
0.23628
85
80.075243
182.255999
14.83526
211.926519
152.585479
8.121429
187.308503
203.551361
171.065644
217.25
163.509995
190.379997
205.563334
201.326665
195.133326
211.756673
215.993342
204.567359
196.721318
190.379997
184.038677
175.010356
163.509995
217.25
0
0.218982
164,398,400
0
TSLA
2023-06-05T00:00:00
217.610001
221.289993
214.520004
217.800003
151,143,100
197.937
184.633499
180.267199
180.737199
184.342933
180.0074
197.909
201.488771
199.991281
197.329602
189.600318
187.67207
182.961501
182.349309
183.890451
198.391296
203.805455
192.833143
188.977507
181.062572
181.684659
182.812158
181.483652
218.016927
216.114506
213.940016
206.895577
188.203999
176.547931
174.383709
179.565718
10.046979
5.641108
31.601258
43.750407
12.016109
199.754997
189.305
175.554996
185.009995
90.553795
164.350006
221.289993
93.537068
94.106731
168.920186
-6.462932
15,320,426,100
0.19395
86
80.153109
184.633499
16.495177
217.623854
151.643144
8.272144
190.19436
206.738647
173.650072
221.289993
164.350006
192.82
213.656667
210.063334
206.156667
217.563334
221.156667
207.852156
199.538918
192.82
186.101081
176.535163
164.350006
221.289993
0
0.232893
0
151,143,100
TSLA
2023-06-06T00:00:00
221.309998
221.910004
212.529999
216.139999
146,911,600
201.181
187.109499
182.646399
181.355199
184.599866
180.9883
197.5012
205.453016
203.867411
201.018894
192.483016
190.259603
184.465364
183.37459
184.631432
198.619343
208.055091
196.326143
192.134646
182.653662
182.657477
183.630031
181.716498
222.405519
220.820314
219.378358
211.957601
192.563929
179.589214
176.004938
180.59739
11.215724
6.756031
33.042598
40.183412
12.766132
200.065002
190.370003
175.054996
185.009995
91.053497
167.190002
221.910004
98.903498
95.413396
144.307375
-1.096502
15,467,337,700
0.234783
87
80.230746
187.109499
18.103976
223.317451
150.901547
8.572859
193.157754
210.303471
176.012037
221.910004
164.350006
193.130005
217.806666
214.323339
211.036677
221.093328
224.576655
208.325844
199.922085
193.130005
186.337925
176.667846
164.350006
221.910004
0
0.243622
146,911,600
0
TSLA
2023-06-07T00:00:00
224.570007
230.830002
223.199997
228
185,710,800
205.061
189.8805
185.216799
182.010399
184.816666
181.9984
197.140717
209.276414
207.63152
204.642142
195.400015
192.898865
186.038095
184.45868
185.422295
198.877558
212.307637
199.89381
195.359539
184.34836
183.709322
184.493035
181.98584
226.081187
224.7578
224.107811
216.964205
197.085758
182.895571
177.862768
181.706714
12.263651
7.857555
34.850134
44.561997
11.721591
205.705002
194.879997
174.007496
185.009995
90.470869
172.449997
230.830002
89.27716
93.905909
147.674381
-10.72284
15,653,048,500
0.163356
88
80.33103
189.8805
19.404967
228.690433
151.070567
8.682859
196.149397
213.515115
178.783679
230.830002
164.350006
197.590004
218.583333
215.256663
209.203328
224.636668
227.963338
215.140723
205.434643
197.590004
189.745364
178.576725
164.350006
230.830002
0
0.251578
0
185,710,800
TSLA
2023-06-08T00:00:00
234.860001
235.229996
223.009995
224.220001
164,489,700
210.257001
193.1965
188.186799
182.923799
185.316533
183.123
196.86545
214.393132
212.582153
209.291043
198.987287
196.126644
187.95268
185.785031
186.401259
199.235593
217.725638
204.177572
199.178246
186.420894
185.026252
185.5398
182.361156
231.286558
229.863901
229.433312
222.38514
201.912062
186.547295
180.021187
182.918971
13.765774
9.039199
36.729308
43.692648
10.530527
209.879997
197.439995
170.557495
185.009995
91.460448
176.309998
235.229996
99.372038
95.850899
139.163606
-0.627962
15,817,538,200
0.239211
89
80.426067
193.1965
21.153976
235.504452
150.888549
9.226431
199.836121
218.288982
181.38326
235.229996
164.350006
199.790001
226.200002
221.570002
218.569997
229.200007
233.830007
218.502318
208.15384
199.790001
191.426162
179.518324
164.350006
235.229996
0
0.257122
164,489,700
0
TSLA
2023-06-09T00:00:00
244.399994
252.419998
242.020004
249.070007
200,242,400
216.25
196.8125
191.514799
183.934199
185.897066
184.2521
196.605183
220.394504
218.367215
214.69242
203.115715
199.839979
190.1663
187.32753
187.549749
199.68499
223.933454
209.054095
203.502338
188.831725
186.58108
186.753205
182.834136
238.933112
236.827233
236.098938
228.53649
207.148952
190.608133
182.519399
184.254153
15.546801
10.340719
39.087724
51.057461
9.099624
223.769997
206.034996
169.632496
181.799995
92.165352
178.220001
252.419998
89.191368
92.613522
160.102339
-10.808632
16,017,780,600
0.172797
90
80.548739
196.8125
23.414689
243.641877
149.983123
10.077859
204.080299
224.236018
183.924581
252.419998
164.350006
208.385002
231.03333
226.836665
218.813329
239.056666
243.253332
231.63548
218.777261
208.385002
197.992743
183.196984
164.350006
252.419998
0
0.260576
0
200,242,400
TSLA
2023-06-12T00:00:00
249.830002
250.970001
244.589996
247.940002
150,337,900
221.916
200.905
194.705599
185.025199
186.533866
185.4626
196.36885
226.281604
224.087721
220.098202
207.362468
203.685365
192.506053
188.972331
188.783021
200.183945
230.038909
214.103381
207.988123
191.415874
188.263526
188.051778
183.363737
247.602481
244.755121
243.503873
235.275832
212.751366
195.062333
185.344064
185.714419
17.198184
11.712212
41.277681
48.407158
8.627279
223.769997
207.964996
169.544994
181.799995
91.810699
178.220001
252.419998
96.509439
95.024282
139.674069
-3.490561
16,168,118,500
0.254314
91
80.643767
200.905
25.195317
251.295635
150.514366
9.889288
208.437414
228.215989
188.658839
252.419998
164.350006
208.385002
246.279999
240.139999
235.880005
250.539993
256.679993
231.63548
218.777261
208.385002
197.992743
183.196984
164.350006
252.419998
0
0.262227
150,337,900
0
TSLA
2023-06-13T00:00:00
258.709991
259.679993
251.339996
253.509995
162,384,300
227.670999
205.523
198.182399
186.050199
187.358266
186.778
196.18205
232.767281
230.38268
226.038477
212.030425
207.918029
195.102286
190.807533
190.167714
200.766294
236.728726
219.608618
212.911538
194.305474
190.162897
189.502221
183.984046
256.748404
253.411977
251.493943
242.637203
218.779588
199.946407
188.522384
187.316277
19.004387
13.170647
43.559709
51.501776
7.960146
229.524994
212.014999
170.829994
181.799995
96.3523
178.220001
259.679993
98.80923
94.836679
135.11104
-1.19077
16,330,502,800
0.303417
92
80.75167
205.523
26.932789
259.388577
151.657422
10.042858
213.225278
233.310994
193.139563
259.679993
164.350006
212.014999
248.463333
245.956665
242.083328
252.33667
254.843338
237.182116
223.263938
212.014999
200.766061
184.750623
164.350006
259.679993
0
0.262327
162,384,300
0
TSLA
2023-06-14T00:00:00
256.790009
261.570007
250.5
260.170013
170,575,500
232.957001
210.0365
201.688
187.290599
188.013733
188.0117
196.02555
237.571827
235.184012
230.769482
216.099478
211.677412
197.521412
192.543914
191.486967
201.323744
242.023091
224.491191
217.419815
197.079584
191.990049
190.888598
184.587111
262.587924
259.923948
258.105015
249.723234
224.967267
205.083733
191.967978
189.029786
20.049768
14.546471
45.728782
48.555334
7.278905
235.660004
212.960007
171.582497
181.799995
97.529933
180.580002
261.570007
94.098039
96.472236
112.669814
-5.901961
16,159,927,300
0.309159
91
80.863655
210.0365
27.607938
265.252375
154.820625
10.294286
217.3743
237.962873
196.785727
261.570007
167.190002
214.380005
256.57666
253.473328
248.236664
261.813324
264.916656
239.296326
225.516845
214.380005
203.243164
187.387323
167.190002
261.570007
1
0.161102
0
170,575,500
TSLA
2023-06-15T00:00:00
255.899994
258.950012
247.289993
248.399994
160,171,200
237.795
214.138499
205.1824
188.556999
188.682933
189.1332
195.88095
241.23746
238.950554
234.635715
219.717707
215.079149
199.810768
194.211179
192.762473
201.866791
246.194545
228.859142
221.589969
199.770148
193.776529
192.23292
185.182876
264.378258
263.10224
262.572879
255.932324
231.107824
210.340929
195.607779
190.829468
20.569314
15.75104
47.175436
44.258823
9.070864
237.050003
212.960007
170.307499
181.799995
96.35302
184.529999
261.570007
92.64017
95.18248
91.933007
-7.35983
15,999,756,100
0.296604
90
80.968148
214.138499
28.041285
270.221068
158.05593
10.684288
221.043414
242.41199
199.674838
261.570007
172.449997
217.010002
256.286672
251.003337
245.216665
262.073344
267.356679
240.537685
227.526163
217.010002
206.493841
191.521679
172.449997
261.570007
1
0.073748
160,171,200
0
TSLA
2023-06-16T00:00:00
260.540009
263.600006
257.209991
258.920013
167,915,600
242.452
218.321
208.7208
190.057399
189.453199
190.2997
195.79515
245.09797
242.87591
238.620991
223.428825
218.576138
202.192307
195.956675
194.104602
202.450604
250.330001
233.278334
225.848246
202.593011
195.667505
193.646916
185.82625
264.474335
264.375193
265.65496
261.363883
237.179156
215.695278
199.43274
192.713213
21.1121
16.823252
48.680391
45.21382
8.533832
238.065002
213.975006
170.715
181.799995
96.150161
195.119995
263.600006
95.531546
94.089918
91.666307
-4.468454
16,167,671,700
0.260272
91
81.080461
218.321
28.428805
275.17861
161.46339
10.225003
224.804994
245.255
204.354989
263.600006
176.309998
219.955002
254.046666
249.143321
242.386648
260.80334
265.706685
242.999564
230.255223
219.955002
209.654781
194.990059
176.309998
263.600006
0
0.098692
167,915,600
0
TSLA
2023-06-20T00:00:00
274.450012
274.75
261.119995
261.5
165,611,200
248.136002
223.036501
212.979601
191.845199
190.5672
191.5999
195.78935
250.968378
248.616656
244.133148
228.067115
222.874129
205.025943
198.022289
195.6956
203.167016
256.147821
238.623954
230.90434
205.902526
197.904263
195.313259
186.608885
267.983821
267.847894
269.890146
266.90319
243.424986
221.285089
203.532849
194.716708
22.406396
17.939881
50.410358
48.714449
7.635428
248.879997
219.550003
169.302498
181.799995
96.438984
195.119995
274.75
99.623273
95.931663
97.157992
-0.376727
16,333,282,900
0.293107
92
81.199671
223.036501
29.561444
282.159389
163.913613
10.432145
229.533091
250.397382
208.668801
274.75
178.220001
226.485001
260.450002
257.299998
254.059987
263.690013
266.840017
251.96892
237.87554
226.485001
215.094461
198.877421
178.220001
274.75
0
0.119525
165,611,200
0
TSLA
2023-06-21T00:00:00
259.459991
276.98999
257.779999
275.130005
211,797,100
251.951001
226.566
216.704
193.344199
191.389466
192.5918
195.70085
252.666701
250.588171
246.491124
230.921013
225.688426
207.160611
199.639071
196.958261
203.727145
258.206728
242.092858
234.479754
208.554086
199.717231
196.657023
187.242424
268.634709
268.429035
271.35494
271.007721
249.225256
226.711863
207.676862
196.759182
21.969318
18.745768
51.459094
42.24043
8.931355
249.999992
220.669998
170.064999
180.079994
80.467452
199.369995
276.98999
77.415615
90.856811
76.076525
-22.584385
16,121,485,800
0.193431
91
81.340103
226.566
29.481371
285.528743
167.603258
11.173573
232.383272
254.730419
210.036126
276.98999
178.220001
227.604996
270.106669
265.463338
256.476664
279.093343
283.736674
253.680273
239.259854
227.604996
215.950137
199.356779
178.220001
276.98999
1
0.03674
0
211,797,100
TSLA
2023-06-22T00:00:00
264.609985
265
248.25
250.770004
166,875,900
255.954999
230.507999
220.627599
194.900599
192.333466
193.4589
195.67285
255.055358
253.137592
249.278641
233.983646
228.682392
209.413528
201.348831
198.2979
204.332944
260.508362
245.716094
238.16483
211.348823
201.644087
198.083126
187.928087
268.490554
268.289605
271.477182
274.215482
254.661077
232.003466
211.872873
198.846149
21.78734
19.354083
50.996085
37.553975
14.252841
259.504997
220.669998
170.244999
180.079994
80.796186
209.75
276.98999
81.58833
86.209073
57.516486
-18.41167
16,288,361,700
0.285312
92
81.453789
230.507999
29.006459
288.520916
172.495082
11.625001
235.452483
258.702485
212.202481
276.98999
178.220001
227.604996
264.743327
252.496663
245.533335
271.706655
283.953318
253.680273
239.259854
227.604996
215.950137
199.356779
178.220001
276.98999
0
0.065776
166,875,900
0
TSLA
2023-06-23T00:00:00
256.600006
262.450012
252.800003
259.290009
177,460,800
258.128999
234.193
223.9372
196.421799
193.252
194.3583
195.58375
255.364287
253.767122
250.405005
236.039679
230.829901
211.263978
202.80281
199.452397
204.853015
260.625636
248.201047
240.931938
213.768407
203.335312
199.333445
188.534328
264.686551
265.495048
269.051054
275.885192
259.431968
236.970409
215.986659
200.931371
20.757503
19.634767
50.566148
34.636116
13.145427
260.789993
222.089996
170.244999
180.079994
72.615387
212.529999
276.98999
68.368001
75.790649
45.562404
-31.631999
16,110,900,900
0.246294
91
81.569251
234.193
27.26942
288.73184
179.65416
11.773572
237.466533
261.013676
213.91939
276.98999
180.580002
228.784996
259.286662
253.573324
242.536662
270.323324
276.036662
254.237233
240.161375
228.784996
217.408617
201.211739
180.580002
276.98999
1
-0.009728
0
177,460,800
TSLA
2023-06-26T00:00:00
241.050003
258.369995
240.699997
250.070007
179,990,600
257.794
237.022
226.5036
197.524799
194.039333
195.0366
195.3705
252.501431
251.454918
248.965774
236.495163
231.616062
212.432057
203.809315
200.276112
205.213184
257.520364
248.854095
242.248308
215.518533
204.593154
200.258033
188.986728
255.340033
258.197432
263.126364
274.958893
263.11716
241.326652
219.825087
202.942559
18.473643
19.402542
48.591589
30.782375
19.301897
258.844994
224.719994
171.209999
180.079994
61.03994
212.529999
276.98999
44.244505
64.733612
19.651592
-55.755495
15,930,910,300
0.180539
90
81.675814
237.022
24.648456
286.318912
187.725088
12.512858
237.807816
262.833531
212.7821
276.98999
184.529999
230.759995
257.28334
252.116669
247.633331
261.766678
266.93335
255.169432
241.670273
230.759995
219.849716
204.316437
184.529999
276.98999
1
-0.074235
0
179,990,600
TSLA
2023-06-27T00:00:00
250.210007
250.389999
240.850006
243.240005
164,968,200
257.832001
239.874001
229.3064
198.829
195.069866
195.7246
195.17525
252.043146
251.228571
249.157194
237.741967
233.046366
213.913546
205.030386
201.264902
205.660913
256.141456
250.110096
244.071878
217.58462
206.07133
201.350576
189.532395
248.245853
251.277101
257.264953
272.699426
266.082685
245.283156
223.491287
204.911492
17.20448
18.962929
46.75807
28.912003
18.129093
258.844994
226.649994
170.947502
180.079994
62.945712
223.009995
276.98999
50.38906
54.333855
15.511662
-49.61094
16,095,878,500
0.217075
91
81.778964
239.874001
22.515057
284.904116
194.843886
12.524285
238.988977
264.037548
213.940406
276.98999
195.119995
236.054993
246.706665
235.043335
229.036667
252.713333
264.376663
257.668671
245.715652
236.054993
226.394333
212.640174
195.119995
276.98999
0
-0.029018
164,968,200
0
TSLA
2023-06-28T00:00:00
256.23999
259.880005
248.889999
249.699997
159,770,800
257.585001
242.628
232.0012
200.213
196.173866
196.4043
194.95805
252.882515
252.139738
250.246855
239.423606
234.830491
215.573406
206.378007
202.353517
206.164188
255.851999
251.668762
246.143692
219.836031
207.68107
202.548901
190.140004
246.406372
248.558121
253.561111
270.154044
268.551646
248.966331
227.048511
206.855866
16.495083
18.46936
45.724734
32.938308
16.858302
258.844994
227.604996
172.09
180.079994
63.842988
223.009995
276.98999
61.559834
52.064466
25.951375
-38.440166
16,255,649,300
0.229456
92
81.882316
242.628
20.836469
284.300938
200.955062
12.629286
240.63193
265.890502
215.373359
276.98999
195.119995
236.054993
247.150004
243.910009
237.610011
253.450002
256.689997
257.668671
245.715652
236.054993
226.394333
212.640174
195.119995
276.98999
0
0.009788
159,770,800
0
TSLA
2023-06-29T00:00:00
257.5
260.73999
253.610001
258.029999
131,283,400
257.656
245.3065
234.8704
201.6768
197.2808
197.0795
194.72345
253.806012
253.114331
251.362724
241.066914
236.574299
217.217586
207.723322
203.445527
206.674992
255.836545
253.085143
248.105138
222.08258
209.294915
203.758716
190.762312
249.532296
249.554151
252.141237
267.62622
270.60584
252.400281
230.511524
208.77362
15.851824
17.945853
44.821906
31.963605
16.071216
258.844994
227.604996
173.932503
180.079994
60.744115
240.699997
276.98999
46.293762
52.747552
25.329409
-53.706238
16,386,932,700
0.189336
93
81.967761
245.3065
18.95863
283.223761
207.38924
12.265713
242.238413
266.76984
217.706987
276.98999
199.369995
238.179993
255.003332
250.126658
244.013326
261.116664
265.993337
258.671671
247.339152
238.179993
229.020833
215.980674
199.369995
276.98999
0
0.042919
0
131,283,400
TSLA
2023-06-30T00:00:00
261.769989
264.450012
259.890015
260.600006
112,620,800
258.242999
248.018999
238.0252
203.300399
198.327599
197.7496
194.57165
255.398807
254.688087
252.963841
242.949012
238.512429
218.964739
209.145603
204.600467
207.223201
256.584543
254.653094
250.174337
224.439176
210.991999
205.039716
191.429442
255.552773
253.424653
253.056393
265.698683
272.454714
255.673964
233.923373
210.677009
15.507824
17.458247
44.230446
32.964266
15.320356
258.844994
227.604996
175.660004
180.079994
58.677188
240.699997
276.98999
58.060061
55.304552
29.722718
-41.939939
16,499,553,500
0.160086
94
82.042775
248.018999
17.052917
282.124834
213.913165
11.507857
244.098563
267.114278
221.082849
276.98999
209.75
243.369995
257.28333
253.82667
250.153341
260.95666
264.41332
261.121353
251.304314
243.369995
235.435676
224.139358
209.75
276.98999
0
0.071031
112,620,800
0
TSLA
2023-07-03T00:00:00
279.820007
284.25
275.109985
276.48999
119,685,900
260.170999
251.3115
241.8392
205.637
199.652533
198.5797
194.4577
260.283047
259.257527
257.095559
246.300921
241.689935
221.35122
211.005456
206.089963
207.945557
260.507635
257.681761
253.389323
227.439945
213.136536
206.664873
192.277684
266.138737
262.555906
258.456728
265.81014
274.607173
259.13605
237.466724
212.634218
16.501468
17.266891
44.718836
40.678323
13.176033
262.474998
232.415001
175.660004
180.079994
63.304056
240.699997
284.25
89.827802
64.727208
59.3087
-10.172198
16,619,239,400
0.157077
95
82.130427
251.3115
16.480286
284.272071
218.350929
12.644286
247.500606
272.789178
222.212034
284.25
212.529999
248.389999
262.036672
259.623332
257.476674
264.183329
266.59667
267.32408
256.85296
248.389999
239.927039
227.878079
212.529999
284.25
0
0.094711
119,685,900
0
TSLA
2023-07-05T00:00:00
282.480011
283.850006
277.600006
278.820007
131,530,900
260.973999
254.555
245.4116
207.985
200.963866
199.3916
194.35135
264.72244
263.479797
261.000859
249.589929
244.827633
223.748428
212.886365
207.602637
208.687193
264.563819
260.650191
256.515539
230.453396
215.316207
208.326265
193.153528
277.262076
273.150789
266.649246
267.490449
277.056595
262.778919
241.136969
214.648046
17.304108
17.274335
45.172341
39.042171
12.64607
262.474998
234.389999
175.660004
180.079994
61.160679
240.699997
284.25
95.935732
81.274531
56.594881
-4.064268
16,750,770,300
0.184975
96
82.227957
254.555
15.870654
286.296308
222.813692
12.387144
250.831978
275.606265
226.05769
284.25
212.529999
248.389999
279.726664
275.203328
270.58665
284.343343
288.866679
267.32408
256.85296
248.389999
239.927039
227.878079
212.529999
284.25
0
0.114484
131,530,900
0
TSLA
2023-07-06T00:00:00
276.540009
279.970001
272.880005
278.089996
120,332,100
262.682001
257.316501
248.426801
210.2648
202.249333
200.0838
194.2173
267.085954
265.854381
263.391498
252.039936
247.267047
225.818686
214.561461
208.967733
209.362346
267.394003
262.744001
258.910032
233.141828
217.305053
209.853956
193.971326
283.95186
280.41246
274.102972
269.676189
279.513935
266.447918
244.850905
216.688994
17.261912
17.27185
44.951195
36.606625
14.924313
262.474998
239.684998
178.480003
180.079994
58.93584
240.699997
284.25
82.296232
89.353255
41.39402
-17.703768
16,630,438,200
0.147739
95
82.314457
257.316501
14.529948
286.376396
228.256605
12.282144
253.280361
277.844649
228.716074
284.25
223.009995
253.629997
281.310008
278.770009
275.060008
285.020009
287.560008
269.797359
260.856318
253.629997
246.403677
236.115356
223.009995
284.25
1
0.030818
0
120,332,100
TSLA
2023-07-07T00:00:00
274.429993
280.779999
273.769989
278.429993
113,879,200
263.664001
259.8095
251.246801
212.54
203.465066
200.8592
194.0441
268.554761
267.413583
265.089728
254.075396
249.356504
227.725012
216.136949
210.264016
210.009785
269.530001
264.373858
260.910277
235.65811
219.204544
211.326158
194.769462
284.769266
283.030813
278.758765
271.874098
281.781607
270.057703
248.558024
218.74424
16.863816
17.190243
44.790861
35.435148
14.226419
262.474998
239.684998
182.129997
180.079994
58.292308
240.699997
284.25
77.45119
85.227718
36.981958
-22.54881
16,516,559,000
0.159616
94
82.395359
259.8095
12.788782
285.387065
234.231936
11.95
255.294612
279.194613
231.394612
284.25
223.009995
253.629997
276.463338
272.956675
269.373342
280.046672
283.553335
269.797359
260.856318
253.629997
246.403677
236.115356
223.009995
284.25
1
-0.040871
0
113,879,200
TSLA
2023-07-10T00:00:00
269.609985
277.519989
265.100006
276.470001
119,425,400
264.964999
261.546999
253.7304
214.857199
204.425466
201.6089
193.8485
268.765806
267.812929
265.785152
255.487631
250.914464
229.36756
217.544134
211.439183
210.602822
270.611089
265.307237
262.32283
237.896149
220.945199
212.68756
195.521361
280.086406
281.128788
280.080572
273.571685
283.638784
273.444743
252.188256
220.789893
15.975235
16.947242
43.506025
32.532466
18.779298
262.550003
241.809998
183.444996
180.079994
54.052352
240.699997
284.25
66.383436
75.376953
21.539908
-33.616564
16,397,133,600
0.101294
93
82.477999
261.546999
11.518178
284.583355
238.510644
12.287141
256.657981
281.232263
232.083699
284.25
240.699997
262.474998
276.32666
271.873322
269.31665
278.883331
283.33667
273.972199
267.613899
262.474998
257.336098
250.019698
240.699997
284.25
1
-0.10196
0
119,425,400
TSLA
2023-07-11T00:00:00
269.790009
270.899994
266.369995
268.649994
91,972,400
267.839
262.8165
255.9632
217.0492
205.474
202.2143
193.69345
268.970647
268.172398
266.401284
256.787847
252.366429
230.952754
218.919025
212.594645
211.191749
271.488364
266.092286
263.558185
240.050376
222.665319
214.037681
196.276998
274.318478
276.824231
279.374023
274.672482
285.064433
276.566125
255.721797
222.824482
15.11136
16.580065
42.312962
31.518343
18.193898
266.57
247
187.07
181.084999
47.626807
240.699997
284.25
66.796807
70.210478
16.214194
-33.203193
16,489,106,000
0.15718
94
82.541655
262.8165
10.912076
284.640653
240.992348
11.595713
257.90865
281.100076
234.717224
284.25
240.699997
262.474998
270.743327
263.966665
258.323344
276.386648
283.16331
273.972199
267.613899
262.474998
257.336098
250.019698
240.699997
284.25
0
-0.053682
91,972,400
0
TSLA
2023-07-12T00:00:00
271.98999
276.519989
271.459991
276.329987
95,672,100
270.016998
263.9245
258.1384
219.202799
206.537599
202.7918
193.61045
269.574515
268.866506
267.261085
258.16986
253.875934
232.562057
220.31563
213.770791
211.796707
272.243089
266.965951
264.791015
242.204917
224.41574
215.419378
197.056068
270.787364
273.00648
277.788673
275.561933
286.10578
279.428845
259.146062
224.859069
14.437822
16.151617
41.609281
33.988042
17.329602
268.93
248.389999
191.272499
184.809998
57.336923
240.699997
284.25
71.84843
68.342891
25.603284
-28.15157
16,584,778,100
0.101211
95
82.608602
263.9245
10.645842
285.216184
242.632815
10.704284
259.24973
280.658297
237.841163
284.25
240.699997
262.474998
269.019999
267.140004
264.49
271.670003
273.549998
273.972199
267.613899
262.474998
257.336098
250.019698
240.699997
284.25
0
-0.012136
0
95,672,100
TSLA
2023-07-13T00:00:00
277.899994
279.450012
270.600006
274.589996
112,681,500
272.182999
264.884
260.402
221.524199
207.704133
203.5504
193.6233
271.239611
270.508958
268.89784
259.963509
255.723938
234.340015
221.831008
215.040676
212.454451
273.676361
268.296951
266.311137
244.506768
226.293698
216.906669
197.89477
271.5544
272.374054
276.809194
276.806802
286.922169
282.106953
262.497459
226.914525
14.217042
15.764702
41.156533
33.932544
16.237248
272.070007
248.389999
194.529999
186.829994
57.713294
240.699997
284.25
85.419046
74.688094
32.752073
-14.580954
16,697,459,600
0.085078
96
82.68985
264.884
11.009699
286.903397
242.864602
10.139998
261.025946
281.305942
240.745949
284.25
240.699997
262.474998
273.323324
270.126658
268.263326
275.186656
278.383321
273.972199
267.613899
262.474998
257.336098
250.019698
240.699997
284.25
0
0.023447
112,681,500
0
TSLA
2023-07-14T00:00:00
281.380005
285.299988
276.309998
277.01001
120,062,400
274.570999
266.113499
262.674399
223.945599
208.898399
204.2811
193.65015
273.26769
272.485512
270.818173
261.910463
257.697482
236.184721
223.398087
216.354326
213.140277
275.348544
269.867999
267.92483
246.854054
228.232536
218.447849
198.767971
275.562626
274.732642
277.099091
278.411507
287.645124
284.627929
265.786133
229.000913
14.159656
15.443693
41.1157
35.941302
15.189812
275.199997
254.154991
195.217503
187.139999
65.180092
240.699997
285.299988
91.210799
82.826091
46.957059
-8.789201
16,817,522,000
0.083799
97
82.777887
266.113499
11.423494
288.960487
243.266512
9.93857
262.964428
282.841568
243.087287
285.299988
240.699997
262.999992
275.983337
272.516663
267.133331
281.366669
284.833344
274.77439
268.262791
262.999992
257.737193
250.244395
240.699997
285.299988
0
0.053753
120,062,400
0
TSLA
2023-07-17T00:00:00
290.380005
292.230011
283.570007
286.630005
131,569,600
277.432001
267.8375
264.8952
226.540999
210.247599
205.2112
193.68735
276.690153
275.739056
273.827686
264.498603
260.211522
238.310026
225.160769
217.820181
213.908832
278.222909
272.179095
270.05603
249.459325
230.376789
220.152778
199.730457
282.728519
280.436747
279.968902
280.807347
288.55315
287.148848
269.078486
231.146996
14.671281
15.28921
41.48013
38.101893
14.014761
278.665009
257.620003
200.2925
191.599998
82.855979
240.850006
292.230011
96.399366
91.009737
68.780754
-3.600634
16,949,091,600
0.084291
98
82.878641
267.8375
12.364065
292.56563
243.10937
9.451428
265.575435
284.478291
246.672579
292.230011
240.699997
266.465004
280.996663
276.693339
272.006673
285.683329
289.986654
280.068928
272.545546
266.465004
260.384462
251.72742
240.699997
292.230011
0
0.079396
131,569,600
0
TSLA
2023-07-18T00:00:00
293.339996
295.26001
286.01001
290.149994
112,120,300
278.784
269.477499
266.8528
229.183799
211.573733
206.136
193.715
280.020122
278.939227
276.82958
267.120548
262.759866
240.468064
226.954959
219.315623
214.699192
281.115272
274.607904
272.244092
252.078894
232.563431
221.897902
200.722026
290.309224
287.340859
284.583475
283.777806
289.68694
289.707002
272.371073
233.349611
15.141057
15.259579
41.98269
37.747437
13.085394
280.180008
267.980003
203.659996
193.799995
81.312592
248.889999
295.26001
95.859364
94.489843
76.757565
-4.140636
17,061,211,900
0.107357
99
82.965647
269.477499
13.470951
296.419402
242.535597
9.430714
268.219679
287.081107
249.358251
295.26001
240.699997
267.980003
288.726674
285.223338
280.066671
293.883341
297.386678
282.383847
274.418085
267.980003
261.541922
252.37584
240.699997
295.26001
0
0.100923
112,120,300
0
TSLA
2023-07-19T00:00:00
291.26001
299.290009
289.519989
296.040009
142,355,400
279.662
270.317999
268.51
231.6078
212.853466
207.0279
193.83025
282.268099
281.179369
279.049646
269.315045
264.952185
242.459905
228.647197
220.740264
215.460991
283.383637
276.682429
274.121569
254.513255
234.660438
223.583526
201.692623
295.129449
292.667499
289.138025
286.696989
290.927777
292.226767
275.623407
235.587502
15.170642
15.241792
42.661457
37.993006
12.167601
282.195007
269.995003
214.902496
202.394997
76.971654
253.610001
299.290009
82.421197
91.559975
84.489007
-17.578803
16,918,856,500
0.016241
98
83.074921
270.317999
14.296645
298.911289
241.72471
9.343572
270.413996
289.101141
251.726851
299.290009
240.699997
269.995003
291.536672
287.813334
282.286672
297.063334
300.786672
285.462766
276.908624
269.995003
263.081381
253.238259
240.699997
299.290009
1
0.018825
0
142,355,400
TSLA
2023-07-20T00:00:00
262.899994
280.929993
261.200012
279.559998
175,158,300
278.297998
270.489999
268.6776
233.43
213.592666
207.6881
193.8185
278.394478
277.855847
276.565084
268.731858
264.794324
243.261477
229.548586
221.57511
215.933021
280.336
275.975952
273.69003
255.7404
235.977452
224.689905
202.379884
288.159114
288.477579
287.413676
287.083695
291.396759
294.170849
278.523318
237.738159
12.7586
14.745154
40.003856
30.828468
27.639046
280.24501
269.995003
215.867496
202.394997
52.93414
259.890015
299.290009
7.639542
61.973368
-8.934
-92.360458
16,743,698,200
0.027577
97
83.190923
270.489999
14.179351
298.848701
242.131298
10.98143
269.698377
291.661237
247.735517
299.290009
240.699997
269.995003
293.356669
287.42333
283.58665
297.193349
303.126689
285.462766
276.908624
269.995003
263.081381
253.238259
240.699997
299.290009
1
-0.051463
0
175,158,300
TSLA
2023-07-21T00:00:00
260.019989
268
255.800003
268
161,796,100
276.856998
270.2605
268.806799
235.2474
214.462666
208.212
193.9066
274.71958
274.612963
274.019685
267.93987
264.427068
243.918674
230.350465
222.336395
216.371697
277.012725
274.978808
273.02406
256.783144
237.199224
225.72618
203.038606
274.71159
278.428363
281.278817
285.329187
291.108725
295.516456
281.061972
239.78928
10.493682
13.894859
37.19919
28.481022
28.904837
277.545006
269.995003
220.769997
206.024994
49.034537
255.800003
299.290009
9.703347
33.254695
-40.780142
-90.296653
16,581,902,100
-0.05051
96
83.296228
270.2605
14.316018
298.892535
241.628464
11.356429
268.776626
291.489484
246.063768
299.290009
240.699997
269.995003
268.343333
255.756673
248.613352
275.486654
288.073313
285.462766
276.908624
269.995003
263.081381
253.238259
240.699997
299.290009
1
-0.111302
0
161,796,100
TSLA
2023-07-24T00:00:00
269.059998
269.850006
254.119995
255.850006
136,508,500
276.801999
270.883499
269.333199
237.2578
215.482399
208.845499
194.0047
273.587664
273.603333
273.256656
268.0417
264.783447
244.904608
231.369137
223.261615
216.895959
275.595089
274.864475
273.043537
258.109129
238.635996
226.93109
203.786401
264.249291
269.288875
275.114387
282.8047
290.431509
296.462916
283.357364
241.77854
9.320727
12.980033
34.641966
26.882254
26.140957
276.705002
269.995003
224.310005
206.970001
43.408477
254.119995
299.290009
33.075045
16.805978
-30.685359
-66.924955
16,718,410,600
0.009652
97
83.389517
270.883499
13.956867
298.797233
242.969766
10.874286
268.803613
290.552186
247.055041
299.290009
240.699997
269.995003
261.273331
254.546661
249.073334
266.746658
273.473328
285.462766
276.908624
269.995003
263.081381
253.238259
240.699997
299.290009
0
-0.061908
136,508,500
0
TSLA
2023-07-25T00:00:00
265.279999
272.899994
265
272.380005
112,757,300
276.350998
272.094999
269.522799
239.1218
216.545866
209.470599
194.12705
271.926131
272.09
272.029478
267.790636
264.821643
245.703643
232.261528
224.093662
217.377392
273.50018
274.330808
272.731753
259.208038
239.946459
228.048605
204.495607
259.119142
263.031641
269.820362
279.696164
289.328587
296.967111
285.37313
243.694827
7.993989
11.982824
32.522989
27.458825
24.855512
276.705002
269.995003
225.005005
206.970001
39.605994
254.119995
299.290009
24.706664
22.495019
-20.331441
-75.293336
16,605,653,300
0.036441
96
83.464936
272.094999
12.167895
296.430788
247.759209
10.992143
268.468031
290.452317
246.483745
299.290009
240.850006
270.070007
264.343333
258.83666
248.613322
274.566671
280.073344
285.498168
276.965928
270.070007
263.174087
253.356167
240.850006
299.290009
1
-0.119367
0
112,757,300