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
2023-07-26T00:00:00
264.350006
268.040009
261.75
263.25
95,856,200
275.587
272.801999
269.118799
241.0492
217.603066
210.205099
194.25815
270.410906
270.682728
270.848021
267.477852
264.785363
246.434873
233.105962
224.890817
217.844781
271.318181
273.59319
272.333845
260.19738
241.204463
229.135326
205.194343
258.971183
259.873442
265.255419
276.455612
287.877237
297.05921
287.109173
245.540098
6.789234
10.944106
30.255592
26.347894
25.940344
276.705002
269.995003
226.020004
207.985001
42.158757
254.119995
299.290009
22.647793
26.809834
-38.679193
-77.352207
16,509,797,100
-0.032776
95
83.528674
272.801999
11.201811
295.20562
250.398378
10.755714
268.075838
289.587267
246.564409
299.290009
248.889999
274.090004
267.726664
262.553335
259.82667
270.453328
275.626658
287.395606
280.037205
274.090004
268.142803
259.675601
248.889999
299.290009
1
-0.167897
95,856,200
0
TSLA
2023-07-27T00:00:00
255.710007
269.130005
255.300003
268.309998
103,697,300
273.368001
272.7755
268.968799
242.8364
218.552399
210.7843
194.42135
267.470726
267.960415
268.519095
266.408047
264.087259
246.798604
233.700805
225.501098
218.22155
267.704183
271.965381
271.3024
260.772314
242.207277
230.036413
205.805805
257.860596
257.581375
260.050294
272.808003
285.987233
296.643554
288.485558
247.283752
5.078737
9.771032
28.605474
24.044458
27.749789
276.705002
269.995003
234.215
213.559998
38.891538
254.119995
299.290009
3.52006
16.958172
-61.901822
-96.47994
16,406,099,800
-0.095588
94
83.594283
272.7755
11.243601
295.262702
250.288298
11.242857
266.89814
289.383853
244.412427
299.290009
253.610001
276.450005
264.713338
261.386668
258.42333
267.676676
271.003347
288.509527
281.840246
276.450005
271.059764
263.385522
253.610001
299.290009
1
-0.208551
0
103,697,300
TSLA
2023-07-28T00:00:00
266.440002
267.25
258.230011
259.859985
111,446,000
271.874001
273.2225
269.042
244.8348
219.614399
211.5106
194.63875
267.264581
267.683976
268.199235
266.410952
264.268239
247.568855
234.562363
226.31177
218.701335
266.444547
271.362
271.107877
261.697945
243.467477
231.138507
206.522408
258.937895
258.456196
257.699716
269.697974
284.146302
296.008491
289.645405
248.974472
4.53668
8.724162
27.073222
22.293124
25.728568
276.705002
269.995003
235.334995
214.679993
48.242219
254.119995
299.290009
27.274748
17.8142
-45.454048
-72.725252
16,517,545,800
-0.063551
95
83.669131
273.2225
10.772172
294.766844
251.678156
11.18
266.854508
289.214508
244.494507
299.290009
254.119995
276.705002
260.046672
250.963338
246.21667
264.79334
273.876673
288.629885
282.035063
276.705002
271.37494
263.786378
254.119995
299.290009
0
-0.142267
111,446,000
0
TSLA
2023-07-31T00:00:00
267.429993
269.079987
263.779999
267.480011
84,582,200
269.578999
273.5055
269.4752
246.7062
220.772933
212.3078
194.8934
267.297664
267.637798
268.08089
266.503592
264.511451
248.347723
235.427301
227.125992
219.186197
265.636545
270.810333
270.983876
262.584031
244.725782
232.245821
207.246699
261.588855
260.803074
258.31247
267.050848
282.493709
295.246198
290.617095
250.61723
4.139266
7.807183
25.457167
22.718567
24.833918
276.705002
269.995003
240.087498
214.679993
48.703003
254.119995
299.290009
29.466446
20.087085
-34.20023
-70.533554
16,602,128,000
-0.042701
96
83.726204
273.5055
10.527022
294.559543
252.451457
11.235
266.909316
289.379315
244.439317
299.290009
254.119995
276.705002
263.973338
260.696676
254.953349
269.716665
272.993327
288.629885
282.035063
276.705002
271.37494
263.786378
254.119995
299.290009
0
-0.084883
0
84,582,200
TSLA
2023-08-01T00:00:00
261.070007
266.470001
260.25
266.26001
83,166,000
266.352
272.568
270.276
248.3898
221.7752
213.0985
195.11255
266.052132
266.443654
267.002293
266.00963
264.246725
248.846636
236.102109
227.798151
219.602952
264.089456
269.626
270.337323
263.147318
245.786231
233.21141
207.905173
263.145854
262.251892
259.362074
264.430887
280.81473
294.311002
291.360668
252.187333
3.273381
6.900422
24.296684
21.621683
26.008627
267.524994
269.995003
241.439995
214.679993
44.261097
254.119995
299.290009
15.386341
24.042512
-54.164016
-84.613659
16,518,962,000
-0.070905
95
83.780345
272.568
10.76724
294.102481
251.033519
11.267143
266.353191
288.887478
243.818905
299.290009
254.119995
276.705002
266.763326
264.446665
261.463338
269.746653
272.063314
288.629885
282.035063
276.705002
271.37494
263.786378
254.119995
299.290009
1
-0.135396
0
83,166,000
TSLA
2023-08-02T00:00:00
254.110001
259.519989
250.490005
255.570007
101,752,900
262.637
271.1495
270.432
249.8692
222.696666
213.9104
195.2745
263.663706
264.201171
265.018863
264.927846
263.466977
249.053042
236.576001
228.319177
219.946305
261.863637
267.868095
269.093785
263.371639
246.637147
234.023519
208.492212
261.097816
260.798275
258.504439
261.484784
278.877103
293.098795
291.841367
253.660156
2.002463
5.92083
24.057057
20.08298
30.722642
261.695
270.070007
241.782494
214.679993
37.633852
250.490005
299.290009
7.418022
17.423603
-92.576862
-92.581978
16,417,209,100
-0.112228
94
83.843943
271.1495
11.250597
293.650694
248.648306
11.390714
265.187173
287.968602
242.405744
299.290009
250.490005
274.890007
262.59667
258.723338
256.376668
264.943339
268.816671
287.773208
280.648407
274.890007
269.131607
260.933206
250.490005
299.290009
1
-0.177907
0
101,752,900
TSLA
2023-08-03T00:00:00
259.320007
260.48999
252
252.039993
97,569,100
262.279001
270.288499
270.5552
251.2782
223.6604
214.7692
195.54615
262.794966
263.313687
264.142116
264.418042
263.147979
249.455668
237.174527
228.933055
220.338084
261.260548
266.741477
268.239016
263.742259
247.600919
234.922719
209.129481
258.474522
259.272054
257.66594
258.985823
276.889508
291.734855
292.161042
255.062688
1.399523
5.016569
23.716701
19.581382
28.942682
261.695
274.090004
242.747494
214.679993
38.735702
250.490005
299.290009
18.094265
13.632876
-75.17065
-81.905735
16,514,778,200
-0.084355
95
83.906745
270.288499
11.473071
293.234641
247.342358
11.355
264.628395
287.338396
241.918395
299.290009
250.490005
274.890007
254.706665
249.893341
245.676682
258.923325
263.736649
287.773208
280.648407
274.890007
269.131607
260.933206
250.490005
299.290009
0
-0.113364
97,569,100
0
TSLA
2023-08-04T00:00:00
253.860001
264.769989
253.110001
260.970001
99,539,900
261.663002
269.26
270.4096
252.64
224.587733
215.563
195.7187
261.007973
261.594835
262.560252
263.45822
262.433519
249.628387
237.613619
229.426658
220.671635
259.729821
265.176858
266.95477
263.843506
248.395646
235.696794
209.709718
255.302522
256.654306
256.396289
256.597487
274.717325
290.164848
292.271867
256.37915
0.475629
4.108381
22.881949
20.93302
26.658345
261.695
274.890007
243.224995
214.679993
30.652676
250.490005
299.290009
6.905727
10.806005
-71.309673
-93.094273
16,415,238,300
-0.082393
94
83.968777
269.26
11.992504
293.245008
245.274991
11.412856
263.602834
286.428546
240.777122
299.290009
250.490005
274.890007
257.269999
254.050008
248.780009
262.539998
265.759989
287.773208
280.648407
274.890007
269.131607
260.933206
250.490005
299.290009
1
-0.157614
0
99,539,900
TSLA
2023-08-08T00:00:00
249.699997
250.919998
245.009995
247.449997
96,642,200
258.344002
267.3475
268.792
255.3156
226.688666
216.9374
196.0133
257.217102
257.922988
259.135446
261.215058
260.674122
249.69983
238.286214
230.25558
221.26368
256.018001
261.704286
263.935046
263.62778
249.738533
237.069905
210.799831
250.009406
250.839505
252.274453
252.508547
269.751095
286.445812
291.833797
258.760887
-1.302399
2.297541
23.045325
18.500694
30.228903
255.945
271.025002
243.224995
214.679993
27.775398
242.759995
280.929993
18.181825
13.486641
-99.749644
-81.818175
16,207,498,200
-0.034956
92
84.095638
267.3475
13.295857
293.939214
240.755786
11.307141
261.231571
283.845853
238.617289
299.290009
242.759995
271.025002
249.286662
244.92333
238.396662
255.813329
260.176661
285.948925
277.695543
271.025002
264.35446
254.857418
242.759995
299.290009
1
-0.225359
96,642,200
0
TSLA
2023-08-09T00:00:00
242.190002
251.100006
241.899994
250.869995
101,596,300
256.128001
265.8575
267.1804
256.296
227.7168
217.518
196.18785
254.211682
255.062445
256.528455
259.485507
259.252267
249.405327
238.388946
230.491906
221.471902
253.08091
259.308334
261.888739
263.113051
250.146463
237.569956
211.2593
245.873072
247.155171
248.497532
250.17623
266.846953
284.222809
291.231747
259.81357
-2.557698
1.326493
23.365238
17.310721
30.458875
255.48999
270.595001
247.445
218.309998
35.746736
241.899994
272.899994
0.935511
11.496569
-105.838996
-99.064489
16,105,901,900
-0.0434
91
84.154467
265.8575
14.374248
294.605997
237.109004
9.817142
259.418088
279.052372
239.783804
299.290009
241.899994
270.595001
248.54333
246.166662
242.633326
252.076665
254.453334
285.745965
277.367023
270.595001
263.822979
254.181457
241.899994
299.290009
1
-0.250481
0
101,596,300
TSLA
2023-08-10T00:00:00
245.339996
251.800003
243
245.399994
109,498,600
255.091
264.229501
265.932399
257.1796
228.820666
218.1701
196.34235
252.437345
253.294727
254.807153
258.199552
258.182092
249.245902
238.571868
230.785927
221.709395
251.119454
257.354286
260.208708
262.683404
250.610231
238.120887
211.748376
243.022442
244.18519
245.326943
247.856853
263.878755
281.854598
290.420626
260.78719
-3.260766
0.409042
23.562899
16.634191
28.403722
255.48999
270.595001
248.432499
218.309998
39.934177
241.899994
272.899994
11.096782
10.071373
-87.994566
-88.903218
16,215,400,500
-0.097846
92
84.219085
264.229501
14.77676
293.78302
234.675981
9.632142
258.077318
277.341602
238.813033
299.290009
241.899994
270.595001
245.063334
239.026662
235.863322
248.226674
254.263346
285.745965
277.367023
270.595001
263.822979
254.181457
241.899994
299.290009
0
-0.170708
0
109,498,600
TSLA
2023-08-11T00:00:00
242.649994
243.789993
238.020004
241.770004
99,038,600
252.712
262.293
264.661199
257.954
229.913733
218.7641
196.49935
250.479875
251.359321
252.936821
256.785955
256.987316
248.987239
238.679187
231.020859
221.917759
248.857453
255.299095
258.417754
262.113615
250.974161
238.605637
212.209149
240.995959
241.903966
242.749648
245.508439
260.86443
279.359903
289.391668
261.675501
-3.98903
-0.470573
24.153537
15.761806
30.48208
252.245003
268.655006
251.079998
218.309998
30.163728
238.020004
272.899994
13.274057
8.43545
-101.653394
-86.725943
16,116,361,900
-0.07911
91
84.276511
262.293
14.947689
292.188378
232.397622
9.031427
256.608049
274.670902
238.545196
299.290009
238.020004
268.655006
246.713333
241.626663
237.91333
250.426666
255.513336
284.830288
275.884867
268.655006
261.425146
251.131785
238.020004
299.290009
1
-0.201648
99,038,600
0
TSLA
2023-08-14T00:00:00
239.759995
240.660004
233.75
235.699997
98,595,300
249.945
259.762
263.4672
258.5988
231.060533
219.1859
196.58605
248.335899
249.250353
250.909617
255.238141
255.662137
248.625386
238.70763
231.193911
222.095294
246.502543
253.153094
256.502276
261.400125
251.233273
239.021398
212.639603
239.416772
240.029217
240.385289
243.076562
257.788384
276.751514
288.148318
262.475131
-4.744689
-1.325396
25.025818
14.748986
31.606306
249.259995
266.520004
251.079998
218.309998
30.572463
233.75
269.130005
16.98698
13.78594
-105.571621
-83.01302
16,017,766,600
-0.081371
90
84.332597
259.762
14.208915
288.179829
231.34417
9.102855
255.003472
273.209182
236.797762
299.290009
233.75
266.520004
241.486664
239.183334
235.716675
244.953323
247.256653
283.822567
274.253725
266.520004
258.786283
247.775562
233.75
299.290009
1
-0.227094
98,595,300
0
TSLA
2023-08-15T00:00:00
232.960007
240.5
232.610001
238.729996
88,197,600
247.134
256.743
261.994
258.9786
232.0308
219.604
196.62765
245.26072
246.288471
248.148139
253.212856
253.915819
248.011058
238.556376
231.228884
222.203401
243.414363
250.600524
254.155569
260.394682
251.283259
239.294152
213.001533
236.316775
236.982613
237.186679
240.198856
254.545036
273.951902
286.656003
263.167795
-5.825108
-2.225338
25.921076
13.89647
30.614565
248.689995
265.950005
252.18
218.309998
28.064283
232.610001
269.130005
0.958396
10.406478
-105.187327
-99.041604
15,929,569,000
-0.148266
89
84.380539
256.743
13.067738
282.878476
230.607524
9.21714
252.904094
271.338375
234.469814
299.290009
232.610001
265.950005
238.056666
235.453328
231.146662
242.363332
244.96667
283.553527
273.818246
265.950005
258.081764
246.879522
232.610001
299.290009
1
-0.247715
0
88,197,600
TSLA
2023-08-16T00:00:00
225.600006
233.970001
225.380005
228.020004
112,484,500
244.283
253.46
260.1384
259.1384
232.848
219.9378
196.6302
241.328577
242.526932
244.679195
250.702597
251.73768
247.132193
238.215419
231.117421
222.237198
239.499091
247.634524
251.356031
259.085718
251.114028
239.412885
213.289815
230.75415
232.208576
232.707174
236.686553
251.020216
270.903329
284.876805
263.734536
-7.19233
-3.218737
27.259018
13.014471
34.013537
245.074997
262.335007
256.785
218.309998
28.575486
225.380005
269.079987
0.503435
6.149604
-122.096856
-99.496565
15,817,084,500
-0.157208
88
84.438613
253.46
12.155679
277.771357
229.148642
8.842854
250.303705
267.989413
232.617997
280.929993
225.380005
253.154999
235.356669
230.213338
227.46667
238.103338
243.246668
267.820196
259.709897
253.154999
246.6001
237.267702
225.380005
280.929993
1
-0.264107
0
112,484,500
TSLA
2023-08-17T00:00:00
219.220001
226.740005
218.830002
226.059998
120,718,400
240.273
251.276
257.791201
259.0966
233.6132
220.2259
196.5837
236.906862
238.289308
240.762396
247.840543
249.23632
246.037597
237.71554
230.881828
222.207176
234.942182
244.373572
248.208462
257.52029
250.755396
239.398671
213.514589
223.43593
225.745266
227.113041
232.447312
247.154736
267.564427
282.784785
264.160194
-8.690498
-4.313089
28.895818
12.243835
36.902757
236.239998
259.060005
258.66
218.309998
14.183849
218.830002
269.079987
0.776118
0.745983
-129.944872
-99.223882
15,696,366,100
-0.144229
87
84.498069
251.276
14.133419
279.542837
223.009163
8.583569
247.343352
264.510491
230.176214
272.899994
218.830002
245.864998
228.316671
222.66334
219.726674
231.253337
236.906667
260.139476
252.245257
245.864998
239.484739
230.40098
218.830002
272.899994
1
-0.276801
0
120,718,400
TSLA
2023-08-18T00:00:00
215.490005
217.580002
212.360001
214.119995
136,276,600
236.436
249.049501
255.155601
258.915
234.348933
220.4627
196.52345
232.623491
234.143981
236.874336
244.899585
246.64045
244.839652
237.130657
230.57704
222.140338
230.436183
240.965382
244.954524
255.810228
250.27847
239.304891
213.702712
216.240377
218.980005
221.188106
227.702495
242.995006
263.940235
280.395609
264.445016
-10.062788
-5.463029
30.757181
11.60219
39.911471
232.080002
255.825005
260.230003
220.785004
12.175942
212.360001
266.470001
5.784522
2.354692
-136.7851
-94.215478
15,560,089,500
-0.109324
86
84.563269
249.049501
16.059677
281.168854
216.930148
8.694999
244.3097
261.699697
226.919703
272.899994
212.360001
242.629997
221.59667
216.453334
213.686666
224.363337
229.506673
258.612555
249.773716
242.629997
235.486278
225.315559
212.360001
272.899994
1
-0.286271
136,276,600
0
TSLA
2023-08-21T00:00:00
231.279999
232.130005
220.580002
221.550003
135,702,700
234.419
247.160501
252.7916
258.8434
235.2912
220.8836
196.54075
232.354792
233.623257
236.013669
243.661441
245.458876
244.307901
236.976693
230.59096
222.23128
229.498729
239.273048
243.117939
254.726502
250.197709
239.519095
214.048548
216.263782
217.586217
218.854218
224.124187
239.136686
260.389548
277.931126
264.667876
-9.763668
-6.323157
30.398625
20.733977
35.105644
232.080002
255.825005
264.677494
222.064995
30.925848
212.360001
264.769989
36.099985
14.220209
-75.358572
-63.900015
15,695,792,200
-0.112731
87
84.635952
247.160501
15.801932
278.764364
215.556638
9.370713
243.068776
261.810203
224.32735
272.899994
212.360001
242.629997
215.143336
212.70667
209.923335
217.926671
220.363337
258.612555
249.773716
242.629997
235.486278
225.315559
212.360001
272.899994
0
-0.192937
135,702,700
0
TSLA
2023-08-22T00:00:00
233.190002
240.820007
229.550003
240.25
130,442,800
232.768001
245.556001
250.385601
258.6192
236.251066
221.2767
196.6318
232.521834
233.544483
235.579258
242.709492
244.515117
243.871905
236.877043
230.642426
222.340322
229.275274
237.942525
241.610124
253.720487
250.142414
239.762786
214.413217
221.612855
220.721428
219.691456
221.924007
235.712557
256.969717
275.442918
264.845459
-9.265683
-6.911662
29.094271
25.285327
32.271361
232.080002
255.825005
268.142506
225.580002
35.67908
212.360001
264.769989
39.744336
27.209614
-43.062038
-60.255664
15,826,235,000
-0.084129
88
84.70666
245.556001
15.491407
276.538815
214.573187
9.419999
242.127941
260.967939
223.287942
269.130005
212.360001
240.745003
227.996668
223.863332
216.446665
235.413335
239.546672
255.732284
247.443863
240.745003
234.046142
224.508782
212.360001
269.130005
0
-0.112171
0
130,442,800
TSLA
2023-08-23T00:00:00
236.860001
238.979996
229.289993
229.339996
101,077,600
232.235001
244.181501
248.2096
258.3598
237.141733
221.6925
196.73955
233.389468
234.147305
235.776296
242.17772
243.926262
243.596929
236.876594
230.765546
222.484797
230.019274
237.114334
240.569693
252.867185
250.158439
240.071366
214.813498
229.816298
226.907487
223.113757
221.236222
232.882328
253.770553
272.997539
264.999031
-8.477169
-7.224763
27.90488
23.526557
30.213305
228.074997
255.825005
274.080006
227.455002
34.293698
212.360001
264.769989
46.746814
40.863712
-35.390267
-53.253186
15,927,312,600
-0.049322
89
84.762756
244.181501
14.946062
274.073626
214.289376
9.505714
241.626232
260.637661
222.614803
269.130005
212.360001
240.745003
234.520004
228.220001
223.25
239.490005
245.790009
255.732284
247.443863
240.745003
234.046142
224.508782
212.360001
269.130005
0
-0.042556
101,077,600
0
TSLA
2023-08-24T00:00:00
230.039993
238.919998
228.179993
238.660004
99,777,400
230.705
242.898
246.8952
257.7864
237.9184
221.9183
196.8524
232.719573
233.400521
234.893788
241.07429
242.858087
243.065284
236.696684
230.751179
222.559973
229.620182
235.767524
239.172031
251.756604
249.971551
240.236663
215.144846
234.455628
231.405605
226.126541
221.199099
230.464207
250.683247
270.536317
265.108566
-8.306827
-7.441176
26.898737
21.723017
28.689454
226.590004
246.644997
276.095005
229.470001
33.653574
212.360001
253.649994
42.819074
43.103408
-40.459722
-57.180926
15,827,535,200
-0.034157
88
84.815609
242.898
15.006032
272.910065
212.885935
9.440001
240.522781
259.402784
221.642778
269.079987
212.360001
240.719994
235.04333
231.106664
225.353327
240.796666
244.733332
255.69407
247.412952
240.719994
234.027035
224.498078
212.360001
269.079987
1
-0.082822
0
99,777,400
TSLA
2023-08-25T00:00:00
238.589996
239
230.350006
231.309998
106,612,200
230.299001
241.5055
246.038
257.4224
238.844267
222.356499
197.05995
233.893657
234.344062
235.462435
240.848445
242.529773
242.889783
236.746508
230.906403
222.719475
231.053818
235.357238
238.533169
251.003804
249.989225
240.566796
215.560145
237.5427
235.722482
230.165562
222.253611
228.676605
247.893005
268.177131
265.216052
-7.396653
-7.432272
25.954556
20.380803
26.840816
226.590004
242.629997
275.120007
231.400002
41.860758
212.360001
251.800003
66.50607
52.023986
-21.829968
-33.49393
15,934,147,400
-0.031834
89
84.875363
241.5055
13.962339
269.430177
213.580823
9.287144
240.338706
258.912995
221.764418
269.079987
212.360001
240.719994
232.379995
225.839991
221.639989
236.579997
243.12
255.69407
247.412952
240.719994
234.027035
224.498078
212.360001
269.079987
0
-0.016835
106,612,200
0
TSLA
2023-08-28T00:00:00
238.820007
244.380005
235.350006
242.580002
107,673,700
230.205002
240.075001
244.828401
257.0808
239.781333
222.8189
197.29755
234.878927
235.15787
235.978985
240.664042
242.244406
242.730184
236.801074
231.063108
222.87968
232.603092
235.101477
237.977939
250.274298
249.988586
240.892806
215.975668
239.299961
238.508927
234.342586
223.918905
227.421044
245.40045
265.933047
265.326283
-6.580912
-7.262
24.41943
22.942956
25.086403
228.370003
242.629997
273.770004
231.820007
42.97884
212.360001
251.800003
67.089262
58.804802
-3.200434
-32.910738
16,041,821,100
-0.058082
90
84.935754
240.075001
12.561841
265.198682
214.951319
9.472144
240.194068
259.138356
221.24978
266.470001
212.360001
239.415001
235.980001
232.960002
227.330007
241.609996
244.629995
253.700041
245.799981
239.415001
233.030021
223.939541
212.360001
266.470001
0
0.039668
0
107,673,700
TSLA
2023-08-29T00:00:00
257.179993
257.480011
237.770004
238.580002
134,047,600
232.627
239.8805
244.504401
257.0136
240.916
223.535499
197.6955
239.339141
239.161892
239.240678
242.165492
243.393297
243.296843
237.337361
231.580274
223.220976
237.507635
236.730524
238.928061
250.278188
250.446446
241.573224
216.571513
245.940627
244.625068
241.331252
227.41479
227.111537
243.502858
264.005266
265.514988
-4.402188
-6.690037
23.664716
28.739167
21.74533
234.920006
242.629997
273.350002
231.820007
58.485222
212.360001
257.480011
99.335066
77.643466
42.836882
-0.664934
16,175,868,700
0.030642
91
85.019834
239.8805
12.245796
264.372092
215.388908
10.222858
241.811775
262.257491
221.366059
264.769989
212.360001
238.564995
239.516673
234.653341
230.486674
243.683339
248.546672
252.401232
244.749373
238.564995
232.380616
223.575738
212.360001
264.769989
0
0.087779
134,047,600
0
TSLA
2023-08-30T00:00:00
256.899994
260.51001
250.589996
254.199997
121,988,400
235.756999
240.02
244.2064
256.662599
242.1016
224.253899
198.0264
242.851311
242.387002
241.957496
243.504992
244.432274
243.8303
237.852167
232.081654
223.556091
241.920907
238.351428
239.881569
250.273733
250.867077
242.233907
217.160613
253.931256
251.413592
248.43283
232.147813
227.512786
242.10383
262.365051
265.775669
-2.66738
-5.885506
23.221409
28.860701
20.281288
236.435005
240.745003
273.350002
231.820007
56.763397
212.360001
260.51001
92.502565
86.308964
62.811016
-7.497435
16,053,880,300
0.054528
90
85.096155
240.02
12.430917
264.881833
215.158166
10.245002
243.248748
263.738752
222.758745
264.769989
212.360001
238.564995
250.810003
244.139994
231.099996
263.850001
270.520009
252.401232
244.749373
238.564995
232.380616
223.575738
212.360001
264.769989
1
0.028476
121,988,400
0
TSLA
2023-08-31T00:00:00
258.079987
261.179993
255.050003
255.979996
108,861,700
239.642998
239.957999
244.301199
256.634999
243.324666
224.989599
198.33695
245.897046
245.240272
244.437879
244.829991
245.482098
244.389111
238.384478
232.596473
223.899612
245.979632
240.071426
240.948768
250.329317
251.287561
242.90373
217.758161
260.501844
257.785266
254.78293
237.725449
228.505881
241.122534
260.994989
266.108499
-1.183672
-4.945139
22.867938
28.091762
19.411567
240.879997
240.745003
273.350002
231.820007
59.189992
212.360001
261.179993
93.65013
95.162587
69.811419
-6.34987
16,162,742,000
0.021851
91
85.164673
239.957999
12.33229
264.622579
215.293419
10.160001
244.661247
264.98125
224.341244
264.769989
212.360001
238.564995
256
251.48999
246.079987
261.410004
265.920013
252.401232
244.749373
238.564995
232.380616
223.575738
212.360001
264.769989
0
0.077629
108,861,700
0
TSLA
2023-09-01T00:00:00
245.009995
259.079987
242.009995
257.26001
132,541,600
242.594997
239.515498
243.443999
256.243
244.3712
225.571799
198.60725
245.719636
245.198403
244.525897
244.846355
245.445782
244.413459
238.558834
232.842285
224.109666
246.95545
240.552569
241.00329
249.873434
251.331912
243.300174
218.222569
259.811731
258.479789
257.002706
242.52242
229.566334
240.261176
259.712289
266.456105
-1.050354
-4.166182
21.377026
24.890793
25.904244
244.679993
240.719994
273.350002
231.820007
52.788697
212.360001
261.179993
66.878327
84.343674
35.787142
-33.121673
16,030,200,400
0.021878
90
85.241722
239.515498
11.96038
263.436258
215.594739
10.743573
244.694461
266.181607
223.207316
261.179993
212.360001
236.769997
258.103327
255.026662
251.973338
261.156652
264.233317
249.658475
242.530756
236.769997
231.009238
222.807479
212.360001
261.179993
1
0.019267
0
132,541,600
TSLA
2023-09-05T00:00:00
256.48999
258
244.860001
245
129,469,600
245.115996
239.767498
243.006399
256.240799
245.472933
226.331299
198.9176
247.873707
247.251419
246.366527
245.904868
246.295337
244.887049
239.030706
233.310557
224.431858
249.481812
242.169187
242.006828
249.88312
251.650827
243.912415
218.798517
257.863544
258.419545
258.705459
247.228236
230.988244
239.694976
258.61032
266.861852
-0.018149
-3.336575
19.992609
22.742527
23.66851
244.679993
240.719994
273.350002
231.820007
61.906683
212.360001
261.179993
90.393275
83.640577
52.986639
-9.606725
16,159,670,000
0.036452
91
85.322316
239.767498
12.274051
264.315599
215.219397
11.118573
245.817845
268.054991
223.580699
261.179993
212.360001
236.769997
248.699992
238.319997
231.63
255.389989
265.769984
249.658475
242.530756
236.769997
231.009238
222.807479
212.360001
261.179993
0
0.069271
129,469,600
0
TSLA
2023-09-06T00:00:00
251.919998
255.389999
245.059998
255.139999
116,959,800
246.988995
239.878498
242.640399
256.458199
246.473333
226.991499
199.2426
248.682965
248.100252
247.220907
246.451698
246.728003
245.162851
239.369898
233.67906
224.705372
250.718903
243.326568
242.69249
249.713677
251.820487
244.419122
219.325904
255.058362
256.490021
258.892975
251.022161
232.52595
239.296976
257.610608
267.299646
0.426207
-2.584019
18.707078
21.041319
21.898036
244.679993
239.415001
273.350002
231.820007
63.705478
212.360001
261.179993
81.032372
79.434658
44.449021
-18.967628
16,042,710,200
0.028117
90
85.393116
239.878498
12.378199
264.634896
215.1221
11.32143
246.399002
269.041862
223.756143
261.179993
212.360001
236.769997
253.116664
248.233327
239.976664
261.373327
266.256663
249.658475
242.530756
236.769997
231.009238
222.807479
212.360001
261.179993
1
0.011678
0
116,959,800
TSLA
2023-09-07T00:00:00
251.490005
252.809998
243.270004
245.070007
115,312,900
248.451996
240.343498
242.535599
256.483799
247.424666
227.656399
199.5842
249.244373
248.71657
247.877691
246.909726
247.094311
245.410974
239.688848
234.031752
224.971886
251.537269
244.432426
243.373229
249.518846
251.952504
244.904241
219.845779
253.086627
254.480531
258.150168
253.834597
234.109563
239.012536
256.682208
267.759618
0.735191
-1.920177
17.713171
19.715703
21.700529
245.764999
238.564995
268.759998
233.240005
67.913855
212.360001
261.179993
80.1516
83.859082
38.560079
-19.8484
15,927,397,300
0.105421
89
85.46268
240.343498
12.641485
265.626469
215.060527
11.437857
246.88386
269.759575
224.008145
261.179993
212.360001
236.769997
250.789998
246.189997
240.459997
256.519999
261.12
249.658475
242.530756
236.769997
231.009238
222.807479
212.360001
261.179993
1
-0.037622
115,312,900
0
TSLA
2023-09-08T00:00:00
248.5
256.519989
246.669998
251.220001
118,367,700
250.297997
240.501498
242.102798
256.328999
248.219733
228.270999
199.92575
249.095499
248.677194
247.973431
247.054296
247.202441
245.532113
239.920721
234.318252
225.205996
251.545997
245.209236
243.832029
249.205756
251.980803
245.316985
220.332503
251.125076
251.83209
255.717171
255.584314
235.58849
238.768912
255.774541
268.220188
0.730376
-1.390066
16.553926
20.890758
20.279893
248.264999
238.564995
265.882504
235.870003
68.476439
220.580002
261.179993
68.768484
76.650819
44.529748
-31.231516
15,809,029,600
0.095026
88
85.532741
240.501498
12.726682
265.954862
215.048135
11.651428
247.037778
270.340634
223.734922
261.179993
212.360001
236.769997
249.190002
245.570007
239.650009
255.110001
258.729996
249.658475
242.530756
236.769997
231.009238
222.807479
212.360001
261.179993
1
-0.079586
0
118,367,700
TSLA
2023-09-11T00:00:00
273.579987
274.850006
260.609985
264.269989
174,667,900
253.796996
242.047998
242.891598
256.650599
249.390533
229.163699
200.4543
253.992396
253.204974
251.912901
249.465722
249.231483
246.632029
240.806491
235.095712
225.68733
255.779086
248.359568
246.253351
249.882265
252.648178
246.214193
221.065381
256.627629
256.054908
257.641505
258.451191
237.720366
238.996101
255.134876
268.77092
2.718962
-0.568261
17.178003
28.613886
17.061997
256.310005
243.605003
267.892502
237.800003
71.445956
228.179993
274.850006
97.278725
82.06627
117.517202
-2.721275
15,983,697,500
0.127005
89
85.65191
242.047998
14.724018
271.496034
212.599963
12.345
249.565607
274.255608
224.875607
274.850006
212.360001
243.605003
250.563329
244.606669
240.713338
254.45666
260.41332
260.102365
250.978824
243.605003
236.231183
225.732862
212.360001
274.850006
0
-0.015067
174,667,900
0
TSLA
2023-09-12T00:00:00
267.480011
278.390015
266.600006
270.76001
135,999,900
256.662996
243.433999
243.532798
256.764799
250.518266
230.032599
200.94215
256.689919
255.800436
254.307841
251.103385
250.635216
247.449597
241.508426
235.736986
226.103177
258.266907
250.781664
248.144767
250.306948
253.124217
246.972932
221.732303
263.83426
261.726294
261.147682
261.463995
240.222672
239.546915
254.655151
269.374362
3.759378
0.297267
18.012877
28.714149
15.850123
260.200005
245.375008
268.292503
238.755005
66.676408
228.179993
278.390015
78.271263
81.439491
113.478317
-21.728737
15,847,697,600
0.04734
88
85.741584
243.433999
15.765167
274.964334
211.903664
12.382143
251.271741
276.036028
226.507454
278.390015
212.360001
245.375008
269.679993
264.509979
255.439972
278.75
283.920013
262.806931
253.166549
245.375008
237.583466
226.490424
212.360001
278.390015
1
-0.059828
0
135,999,900
TSLA
2023-09-13T00:00:00
271.299988
274.980011
268.100006
270.070007
111,673,700
258.074995
245.350998
244.396798
256.594399
251.675999
231.115699
201.38265
259.611933
258.618536
256.922018
252.93944
252.224814
248.384907
242.292414
236.441204
226.552897
260.928178
253.435568
250.280705
250.876955
253.671104
247.790108
222.432381
271.07185
268.103534
265.861745
264.696237
243.135645
240.446579
254.343485
270.034743
4.836404
1.205095
18.788116
27.381791
15.114666
260.200005
245.375008
263.485001
238.755005
66.724949
228.179993
278.390015
85.87926
87.143082
107.200304
-14.12074
15,959,371,300
0.076504
89
85.816699
245.350998
16.726249
278.803496
211.8985
12.225715
253.179193
277.630622
228.727764
278.390015
212.360001
245.375008
270.823344
263.256673
259.033335
275.046682
282.613352
262.806931
253.166549
245.375008
237.583466
226.490424
212.360001
278.390015
0
0.0022
111,673,700
0
TSLA
2023-09-14T00:00:00
276.040009
276.709991
270.420013
271.320007
107,709,800
259.988997
247.872998
245.750798
256.465599
252.780933
232.225299
201.84855
262.897548
261.786076
259.863247
255.039492
254.056752
249.46942
243.180509
237.225338
227.045306
264.194544
256.358331
252.714798
251.639528
254.312262
248.679698
223.175241
276.662481
273.747071
270.517612
268.204022
246.44819
241.728015
254.238636
270.758837
6.003234
2.164722
19.642154
27.386697
14.506717
260.200005
245.375008
263.485001
238.755005
72.799389
230.350006
278.390015
95.108231
86.419585
109.296682
-4.891769
16,067,081,100
0.154943
90
85.89094
247.872998
17.381304
282.635606
213.11039
11.907855
255.356414
279.172125
231.540703
278.390015
212.360001
245.375008
271.460002
267.939992
264.579997
274.819997
278.340007
262.806931
253.166549
245.375008
237.583466
226.490424
212.360001
278.390015
0
0.055224
107,709,800
0
TSLA
2023-09-15T00:00:00
274.390015
278.980011
271
277.549988
133,692,300
261.62
250.631499
246.912799
256.422599
253.757333
233.343699
202.3059
265.196041
264.077702
262.098134
256.79863
255.620849
250.446699
244.001812
237.961272
227.516397
266.812911
258.883761
254.917815
252.342446
254.880922
249.514643
223.897046
278.839154
277.66956
274.630496
271.433728
249.984387
243.277259
254.305116
271.525002
6.717381
3.075254
20.61314
27.441895
13.75103
261.125008
245.670006
263.042496
239.935005
69.046632
235.350006
278.980011
89.479725
90.155739
101.820846
-10.520275
15,933,388,800
0.190203
89
85.98221
250.631499
16.967548
284.566595
216.696402
11.837856
257.169138
280.844849
233.493426
278.980011
212.360001
245.670006
274.390004
272.070017
268.100026
278.359996
280.679983
263.257689
253.531167
245.670006
237.808845
226.616683
212.360001
278.980011
1
0.000283
0
133,692,300
TSLA
2023-09-18T00:00:00
265.279999
271.440002
263.76001
271.160004
101,543,300
263.647
253.120998
247.817999
256.239599
254.575333
234.389799
202.72815
265.212833
264.296301
262.587652
257.569664
256.36386
251.028397
244.561764
238.502237
227.892155
267.478366
260.278856
256.330676
252.689795
255.18415
250.147045
224.523654
276.362304
276.559208
275.951434
273.424968
253.360824
244.878806
254.429916
272.285224
6.473621
3.754927
20.468201
25.533787
17.530686
261.125008
245.670006
263.042496
241.910004
62.862148
237.770004
278.980011
66.755618
83.781191
62.426764
-33.244382
15,831,845,500
0.15642
88
86.048124
253.120998
15.088786
283.298571
222.943426
11.952142
257.941601
281.845884
234.037317
278.980011
220.580002
249.780006
274.790009
270.600006
266.809998
278.580017
282.77002
265.197609
256.671207
249.780006
242.888805
233.077604
220.580002
278.980011
1
-0.046693
0
101,543,300
TSLA
2023-09-19T00:00:00
266.5
267.850006
261.200012
264.350006
103,704,000
264.648001
254.881998
248.887599
256.1774
255.361733
235.517299
203.08715
265.470266
264.696974
263.189552
258.381512
257.143563
251.635126
245.139086
239.056648
228.276312
267.997093
261.553047
257.767753
253.092164
255.497957
250.782891
225.1582
271.894266
273.337187
275.334188
274.601927
256.542925
246.515084
254.6075
273.035537
6.306189
4.26518
19.993174
24.391186
18.468864
261.125008
245.670006
260.450005
247.205002
55.436312
242.009995
278.980011
66.242885
74.159409
48.534024
-33.757115
15,935,549,500
0.135884
89
86.115848
254.881998
14.447189
283.776376
225.987621
11.019284
258.756686
280.795254
236.718119
278.980011
228.179993
253.580002
266.82667
262.213338
259.146678
269.893331
274.506663
266.991207
259.574404
253.580002
247.5856
239.051197
228.179993
278.980011
0
0.013375
103,704,000
0
TSLA
2023-09-20T00:00:00
262.589996
273.929993
262.459991
267.040009
122,514,600
265.715001
256.351998
250.072799
256.033399
256.01
236.541299
203.4266
264.894212
264.313887
263.097312
258.764102
257.56252
252.064729
245.59832
239.522655
228.617742
267.62291
262.287142
258.821784
253.343638
255.688175
251.318984
225.750268
266.521817
268.750458
272.539012
274.83639
259.332563
248.071018
254.787282
273.756222
5.791237
4.570391
20.125909
26.587258
17.051539
262.825005
245.670006
257.889999
247.205002
53.184111
242.009995
278.980011
55.666737
62.888413
46.697706
-44.333263
15,813,034,900
0.105484
88
86.194059
256.351998
13.594419
283.540837
229.163159
11.129997
259.121763
281.381758
236.861769
278.980011
228.179993
253.580002
265.183339
262.516673
258.533346
269.166667
271.833333
266.991207
259.574404
253.580002
247.5856
239.051197
228.179993
278.980011
1
-0.035332
0
122,514,600
TSLA
2023-09-21T00:00:00
255.699997
260.859985
254.210007
257.850006
119,951,500
266.136
257.293998
251.276799
255.707599
256.517866
237.455199
203.7308
263.055369
262.747725
261.959264
258.485547
257.419249
252.207288
245.864154
239.842999
228.887217
265.802
262.225047
259.254645
253.330564
255.680017
251.698364
226.270402
260.42459
262.987848
267.975779
273.762705
261.567776
249.393766
254.886785
274.41748
4.772157
4.610744
19.205711
25.073327
21.68645
266.595009
245.670006
257.32
249.330002
48.748164
242.009995
278.980011
37.030014
52.979879
-0.719447
-62.969986
15,693,083,400
0.053451
87
86.267578
257.293998
12.802336
282.89867
231.689326
11.290712
258.795881
281.377304
236.214458
278.980011
228.179993
253.580002
266.32666
258.723328
254.856659
270.193329
277.796661
266.991207
259.574404
253.580002
247.5856
239.051197
228.179993
278.980011
1
-0.076801
0
119,951,500
TSLA
2023-09-22T00:00:00
244.880005
257.790009
244.479996
257.399994
127,524,100
265.774001
258.035999
252.303199
255.0472
256.832133
238.285699
204.04295
259.420296
259.499049
259.331686
257.248679
256.454692
251.919944
245.838255
239.942741
229.046349
261.937274
261.042762
258.762584
252.905952
255.373757
251.84539
226.679846
252.454257
255.070878
260.837446
271.021817
262.977535
250.339154
254.790074
274.976905
3.056216
4.299839
18.328791
22.847969
26.24987
261.730003
245.670006
253.705002
254.520004
49.92997
243.270004
278.980011
4.508542
32.401764
-41.577237
-95.491458
15,565,559,300
0.030362
86
86.340682
258.035999
11.503802
281.043602
235.028395
11.022142
257.470559
279.514843
235.426276
278.980011
230.350006
254.665009
256.92333
252.986674
250.273351
259.636653
263.573308
267.50333
260.403349
254.665009
248.926668
240.756827
230.350006
278.980011
1
-0.111873
0
127,524,100
TSLA
2023-09-25T00:00:00
246.990005
247.100006
238.309998
243.380005
104,636,600
263.115002
258.455999
253.563199
254.3594
257.131066
239.1525
204.3788
256.934238
257.224677
257.432966
256.316073
255.726639
251.726613
245.868565
240.082291
229.224893
258.522002
259.990762
258.353877
252.589984
255.114754
252.017752
227.10718
245.773815
248.449798
253.698184
267.375021
263.728548
251.002845
254.531272
275.443095
1.845308
3.808932
18.064783
21.491381
28.858991
258.645004
245.670006
247.650002
255.910004
44.307293
238.309998
278.980011
21.342525
20.960361
-64.634658
-78.657475
15,670,195,900
0.032656
87
86.401412
258.455999
10.893626
280.24325
236.668748
10.711428
256.472411
277.895267
235.049555
278.980011
235.350006
257.165009
249.050003
240.309998
235.73999
253.62001
262.360016
268.68333
262.313349
257.165009
252.016668
244.686827
235.350006
278.980011
0
-0.0413
104,636,600
0
TSLA
2023-09-26T00:00:00
244.119995
249.550003
241.660004
242.979996
101,993,600
260.779001
258.720998
254.076799
253.4342
257.254533
239.987599
204.7292
254.37139
254.842008
255.384816
255.207338
254.83382
251.428314
245.82255
240.162246
229.373103
255.068364
258.625429
257.627476
252.188439
254.772357
252.116118
227.502615
241.092779
243.331606
247.386778
262.971443
263.847901
251.390012
254.115625
275.807534
0.646615
3.176469
17.539714
22.010323
27.292541
258.645004
249.780006
243.952503
255.825005
45.228771
238.309998
278.980011
14.285704
13.378924
-58.90943
-85.714296
15,568,202,300
0.027173
86
86.459507
258.720998
10.446089
279.613177
237.82882
10.458571
255.295991
276.213133
234.378848
278.980011
237.770004
258.375008
244.133336
241.166667
235.343328
249.956675
252.923345
269.254449
263.237788
258.375008
253.512227
246.588946
237.770004
278.980011
1
-0.080753
101,993,600
0
TSLA
2023-09-27T00:00:00
240.5
245.330002
234.580002
244.259995
136,597,200
257.699002
257.886999
254.369199
252.3774
257.202533
240.7806
205.0645
251.597112
252.23437
253.094844
253.870308
253.731219
250.999753
245.682482
240.168934
229.483819
251.381273
256.890095
256.583107
251.681215
254.331449
252.126265
227.858543
238.230334
239.618687
242.209627
257.92144
263.372828
251.512614
253.538784
276.058486
-0.588675
2.42344
17.66542
20.386654
30.137641
256.780006
253.580002
243.952503
255.825005
43.529961
234.580002
278.980011
13.333326
16.320518
-76.576005
-86.666674
15,431,605,100
-0.020724
85
86.535461
257.886999
11.213277
280.313552
235.460446
10.545
253.886849
274.976849
232.796848
278.980011
234.580002
256.780006
245.110001
240.669998
237.220001
248.559998
253
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
1
-0.114082
0
136,597,200
TSLA
2023-09-28T00:00:00
246.380005
247.550003
238.649994
240.020004
117,058,900
254.733002
257.360999
254.749999
251.479799
257.156533
241.5438
205.40115
250.55369
251.16994
252.061792
253.189371
253.165741
250.818586
245.700838
240.291925
229.65194
249.323274
255.794191
255.968554
251.446023
254.046645
252.237144
228.269643
238.850446
238.88588
239.352016
253.282275
262.595224
251.550374
252.905851
276.222942
-1.080726
1.722607
17.514148
20.667887
28.277769
254.254997
253.580002
243.952503
255.825005
48.792988
234.580002
278.980011
26.576578
18.065203
-57.259827
-73.423422
15,548,664,000
0.00116
86
86.602974
257.360999
11.504958
280.370915
234.351083
10.477145
253.171911
274.1262
232.217622
278.980011
234.580002
256.780006
240.136668
234.943334
229.386668
245.693334
250.886668
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
0
-0.042008
117,058,900
0
TSLA
2023-09-29T00:00:00
250.220001
254.770004
246.350006
250
128,522,700
252.316
256.968
255.557199
251.2262
257.043333
242.3281
205.81315
250.486952
250.997224
251.77844
252.919428
252.939145
250.795112
245.819764
240.488521
229.856597
248.502728
255.114096
255.620093
251.396619
253.864105
252.40895
228.715602
242.240409
241.315113
239.307414
249.575677
261.725464
251.608119
252.295434
276.317531
-1.147596
1.148566
16.554761
24.51777
26.604975
254.254997
253.580002
241.950001
255.825005
32.457202
234.580002
278.980011
35.225217
25.04504
-29.76544
-64.774783
15,677,186,700
-0.002593
87
86.678813
256.968
11.612845
280.193689
233.742311
9.19643
252.890777
271.283636
234.497918
278.980011
234.580002
256.780006
244.193334
240.836665
235.293325
249.736674
253.093343
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
0
0.019825
128,522,700
0
TSLA
2023-10-02T00:00:00
251.600006
254.279999
242.619995
244.809998
123,810,400
250.948001
257.297501
256.077599
251.0578
256.974133
243.1526
206.2664
250.709563
251.106821
251.750988
252.799481
252.836135
250.826677
245.971875
240.70855
230.072949
248.372547
254.602859
255.315693
251.411278
253.72086
252.592552
229.171192
246.977596
245.230942
241.424899
246.888876
260.858995
251.738008
251.743982
276.355199
-1.076823
0.703488
16.022327
22.530152
27.041514
254.254997
254.665009
236.6175
255.825005
37.164564
234.580002
278.980011
38.333335
33.378377
-34.374229
-61.666665
15,800,997,100
0.060255
88
86.752421
257.297501
11.346122
279.989744
234.605257
9.187144
252.767846
271.142134
234.393559
278.980011
234.580002
256.780006
250.446671
246.123337
242.026672
254.543335
258.866669
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
0
0.072594
123,810,400
0
TSLA
2023-10-03T00:00:00
246.529999
250.020004
244.449997
248.610001
101,985,300
248.951001
256.799501
256.385999
250.6072
256.8492
243.9325
206.71505
249.87365
250.274671
250.947759
252.229528
252.351047
250.65818
245.986563
240.823827
230.236701
247.569274
253.577382
254.581262
251.233718
253.446014
252.659431
229.571825
249.459596
247.75273
243.54355
244.822664
259.882509
251.861921
251.206758
276.321089
-1.413547
0.280081
15.527924
21.385273
25.667388
247.719994
256.780006
234.610001
255.825005
30.375558
234.580002
278.980011
26.914402
33.490985
-44.81247
-73.085598
15,699,011,800
0.008731
87
86.811141
256.799501
11.599188
279.997877
233.601125
9.162144
252.173766
270.498054
233.849477
278.980011
234.580002
256.780006
249.5
244.720001
237.839996
256.380005
261.160004
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
1
0.017348
0
101,985,300
TSLA
2023-10-04T00:00:00
261.160004
261.859985
247.600006
248.139999
129,721,600
248.808002
257.261501
256.5452
250.5248
256.857466
244.8233
207.2325
252.130921
252.253823
252.518874
253.041389
253.028659
251.070016
246.385864
241.226523
230.544396
249.789093
253.992668
254.948493
251.647553
253.559456
253.00057
230.113566
253.90067
252.291387
247.789542
244.520567
259.225123
252.249804
250.859694
276.280964
-0.494188
0.125227
15.027221
27.249994
22.972041
248.219994
256.780006
235.5
255.825005
39.80822
234.580002
278.980011
59.864857
41.704198
-1.215484
-40.135143
15,828,733,400
0.041207
88
86.892604
257.261501
11.578605
280.41871
234.104292
9.807859
253.029598
272.645316
233.41388
278.980011
234.580002
256.780006
247
243.979996
241.429993
249.550003
252.570007
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
0
0.070026
129,721,600
0
TSLA
2023-10-05T00:00:00
260.049988
263.600006
256.25
260
119,159,200
249.243001
257.6895
256.671199
250.4388
256.665466
245.744
207.7816
253.714734
253.671307
253.677507
253.678535
253.568761
251.422172
246.745446
241.599265
230.837984
251.83309
254.258238
255.218093
252.02109
253.64347
253.302089
230.639113
258.184924
256.753322
252.639064
245.388757
258.818736
252.830964
250.685889
276.234948
0.143191
0.12882
14.725131
27.06606
21.790546
249.090004
256.780006
238.775002
255.825005
40.104874
234.580002
273.929993
64.72679
50.502016
11.157061
-35.27321
15,709,574,200
0.008363
87
86.966891
257.6895
11.512052
280.713604
234.665397
9.762859
253.698206
273.223924
234.172489
278.980011
234.580002
256.780006
256.873332
251.886678
242.613352
266.146657
271.133311
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
1
0.014715
119,159,200
0
TSLA
2023-10-06T00:00:00
260.529999
261.649994
250.649994
253.979996
118,121,800
250.808
258.291
256.7692
250.5352
256.679733
246.6858
208.3349
255.077787
254.918342
254.731736
254.301395
254.104241
251.779341
247.108197
241.974131
231.133427
253.885272
254.528762
255.514923
252.416823
253.745168
253.594881
231.163973
261.834366
260.421704
257.254181
247.132502
258.627953
253.570334
250.679529
276.189096
0.679222
0.2389
13.815376
24.994197
24.019528
249.090004
256.780006
238.590004
255.825005
46.279182
234.580002
273.929993
65.94664
63.512762
-2.072035
-34.05336
15,827,696,000
0.077956
88
87.040672
258.291
11.319301
280.929602
235.652399
9.789287
254.348853
273.927427
234.770279
278.980011
234.580002
256.780006
259.966665
256.333323
252.616659
263.683329
267.316671
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
0
0.067351
118,121,800
0
TSLA
2023-10-09T00:00:00
259.670013
261.359985
252.050003
255.309998
101,377,900
252.076001
257.595502
257.355601
250.3998
256.613867
247.6173
208.94425
255.996232
255.782282
255.491471
254.789451
254.532378
252.08878
247.438772
242.324545
231.417373
255.496547
254.660097
255.738063
252.775051
253.82386
253.851994
231.67477
263.452851
262.279787
260.347373
249.393798
258.561753
254.401123
250.806281
276.14127
1.022846
0.395689
12.970604
23.364056
22.452956
249.090004
256.780006
240.8125
255.825005
44.619519
234.580002
273.929993
63.761162
64.811531
1.52923
-36.238838
15,726,318,100
0.04676
87
87.103631
257.595502
10.743123
279.081747
236.109256
9.979286
254.85563
274.814203
234.897058
278.980011
234.580002
256.780006
257.609996
253.569997
246.609996
264.569997
268.609996
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
1
0.012018
101,377,900
0
TSLA
2023-10-10T00:00:00
263.619995
268.940002
257.649994
257.75
122,656,000
254.026001
257.402501
257.640801
250.3236
256.707466
248.5149
209.5745
257.520985
257.207321
256.742013
255.592228
255.231425
252.540984
247.864593
242.746237
231.737797
257.595455
255.233858
256.219939
253.29349
254.008231
254.168879
232.218807
264.224593
263.918546
262.877397
252.216233
258.67081
255.333749
251.090561
276.109012
1.595509
0.635653
12.963015
26.799977
20.690616
253.794998
256.780006
242.699993
255.825005
50.810895
234.580002
268.940002
84.516859
71.408221
39.31666
-15.483141
15,848,974,100
0.099625
88
87.181485
257.402501
10.589779
278.58206
236.222942
9.96643
255.690332
275.623191
235.757473
278.980011
234.580002
256.780006
257.693334
254.026683
248.383352
263.336665
267.003316
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
0
0.064649
122,656,000
0
TSLA
2023-10-11T00:00:00
262.98999
268.600006
260.899994
266.200012
103,706,300
256.275
256.987001
258.0836
250.362
257
249.3759
210.2627
258.614786
258.258715
257.703241
256.264752
255.828238
252.950749
248.26263
243.147103
232.048764
259.225271
255.766
256.631415
253.790211
254.173561
254.455514
232.750305
264.513888
264.547897
264.664371
255.066582
258.886325
256.300678
251.50049
276.089645
1.975737
0.90367
12.955968
25.339179
19.562824
255.779999
256.780006
242.699993
255.825005
56.366805
234.580002
268.940002
82.683318
76.987113
50.753802
-17.316682
15,745,267,800
0.082934
87
87.247023
256.987001
10.170525
277.328052
236.64595
9.91786
256.385537
276.221257
236.549818
278.980011
234.580002
256.780006
263.40333
257.866659
252.113322
269.156667
274.693339
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
1
0.009324
0
103,706,300
TSLA
2023-10-12T00:00:00
258.869995
265.410004
256.630005
262.920013
111,508,100
257.523999
256.1285
258.3788
250.457199
257.115466
250.1632
210.9413
258.665828
258.369857
257.882741
256.501592
256.062219
253.182876
248.541771
243.458448
232.315642
259.697089
255.945333
256.691907
254.123858
254.222771
254.643516
233.233959
263.353588
263.696006
265.003496
257.485167
259.039655
257.185958
251.963223
276.065121
1.92246
1.107428
12.404491
23.749539
21.386535
255.779999
256.780006
242.047497
255.825005
63.83777
234.580002
268.940002
70.692645
79.297607
33.181858
-29.307355
15,633,759,700
0.022975
86
87.315786
256.1285
9.151187
274.430875
237.826126
9.594287
256.622152
275.810727
237.433578
278.980011
234.580002
256.780006
264.16333
259.726654
256.463318
267.426666
271.863342
268.501609
262.019207
256.780006
251.540805
244.081604
234.580002
278.980011
1
-0.038025
0
111,508,100
TSLA
2023-10-13T00:00:00
251.119995
259.600006
250.220001
258.899994
102,073,800
257.613998
254.964999
258.4836
250.293199
257.0472
250.7857
211.6514
257.156661
257.0517
256.842319
256.012356
255.682048
253.101979
248.609619
243.610161
232.50275
258.532724
255.468332
256.133538
254.14985
254.064996
254.662463
233.633747
259.174067
260.175055
262.599701
258.819224
258.859762
257.836983
252.378338
276.001466
1.240578
1.134058
11.885005
22.15076
24.547152
256.695
256.780006
242.164997
255.825005
53.675021
234.580002
268.940002
48.137349
67.171104
-11.351436
-51.862651
15,531,685,900
-0.003853
85
87.375841
254.964999
8.129439
271.223878
238.706121
9.63643
256.098137
275.370997
236.825278
273.929993
234.580002
254.254997
260.303335
255.196665
251.523336
263.976664
269.083333
264.643395
258.898296
254.254997
249.611698
243.0009
234.580002
273.929993
1
-0.078318
0
102,073,800
TSLA
2023-10-16T00:00:00
253.919998
255.399994
248.479996
250.050003
88,917,200
257.845998
254.396999
257.6972
250.294399
256.999466
251.4672
212.35745
256.509329
256.4823
256.392731
255.822142
255.546506
253.134058
248.749366
243.814317
232.715857
257.861088
255.368808
255.782491
254.292078
253.982701
254.724528
234.05433
254.860475
256.53858
259.515059
259.41993
258.47351
258.298446
252.774744
275.910067
0.915563
1.090359
11.592309
21.026203
24.577483
258.270004
256.780006
243.414997
255.825005
58.731291
234.580002
268.940002
56.286368
58.372121
-15.652655
-43.713632
15,620,603,100
0.045231
86
87.429014
254.396999
7.759233
269.915465
238.878534
9.567144
255.890696
275.024984
236.756407
273.929993
234.580002
254.254997
253.646667
247.693329
244.266663
257.073334
263.026672
264.643395
258.898296
254.254997
249.611698
243.0009
234.580002
273.929993
0
-0.012377
88,917,200
0
TSLA
2023-10-17T00:00:00
254.850006
257.179993
247.080002
250.100006
93,562,900
258.677998
253.8145
257.192
250.362399
256.9072
252.1867
213.0226
256.177464
256.185519
256.155389
255.733766
255.492929
253.20135
248.909909
244.032845
232.936097
257.316362
255.411952
255.563476
254.470729
253.926136
254.791514
234.477142
252.316813
253.845997
256.862584
259.463424
257.973881
258.610128
253.157941
275.792869
0.724678
1.017223
11.090196
20.77476
22.761184
258.010002
256.780006
249.957504
255.825005
63.428785
238.649994
268.940002
53.483023
52.63558
-5.96642
-46.516977
15,714,166,000
0.040509
87
87.48524
253.8145
7.221476
268.257452
239.371548
9.520715
255.791582
274.833012
236.750153
273.929993
234.580002
254.254997
252.599996
249.799998
245.679998
256.719996
259.519994
264.643395
258.898296
254.254997
249.611698
243.0009
234.580002
273.929993
0
0.044064
93,562,900
0
TSLA
2023-10-18T00:00:00
242.679993
254.630005
242.080002
252.699997
125,147,800
256.829997
252.818999
256.0472
250.221999
256.412
252.7688
213.6201
253.47797
253.729969
254.082251
254.547059
254.507318
252.788748
248.745964
244.006056
233.033051
254.407634
254.351522
254.447168
254.169458
253.551736
254.603263
234.77224
248.316666
249.721432
252.838052
258.209839
257.061301
258.572278
253.386869
275.598392
-0.403963
0.732986
11.189667
18.875425
24.259922
255.510002
256.780006
252.787506
255.825005
46.902202
242.080002
268.940002
2.233771
37.334387
-66.659711
-97.766229
15,589,018,200
0.04334
86
87.554924
252.818999
7.319736
267.458471
238.179528
9.797143
254.54286
274.137146
234.948573
268.940002
234.580002
251.760002
253.036667
248.893341
242.936676
258.993332
263.136658
260.831042
255.814482
251.760002
247.705522
241.933042
234.580002
268.940002
1
-0.007899
0
125,147,800
TSLA
2023-10-19T00:00:00
220.110001
230.610001
216.779999
225.949997
170,772,700
252.835999
251.0395
253.81
249.780399
255.580399
253.0382
214.18015
246.804376
247.617247
248.855751
251.416417
251.861371
251.507229
247.992386
243.532867
232.904464
247.731271
251.23638
251.682768
252.988595
252.59642
253.956554
234.836816
237.477148
239.994646
244.103569
254.376189
255.203743
257.841457
253.24141
275.23971
-3.084077
-0.030427
13.22865
15.733571
36.481421
242.860001
247.880005
252.787506
255.825005
30.809439
216.779999
268.940002
6.384206
20.700333
-250.305272
-93.615794
15,418,245,500
0.032803
85
87.636092
251.0395
10.301349
271.642198
230.436801
11.045714
251.26354
273.354968
229.172111
268.940002
216.779999
242.860001
246.463333
238.296661
233.91333
250.846664
259.013336
256.630242
249.014881
242.860001
236.70512
227.94224
216.779999
268.940002
1
-0.052288
0
170,772,700
TSLA
2023-10-20T00:00:00
211.990005
218.860001
210.419998
217.009995
138,010,100
247.981999
249.395
251.314
249.113399
254.719733
253.1465
214.6719
239.841502
241.139567
243.184098
247.832198
248.794343
249.957534
247.044955
242.908256
232.69636
240.304727
247.51738
248.465846
251.506619
251.449305
253.143718
234.815024
222.32115
226.899941
232.271865
248.161982
252.421413
256.38631
252.681555
274.695996
-5.796484
-1.183638
15.456664
14.744712
38.31371
239.68
244.700005
252.787506
255.825005
26.751971
210.419998
268.940002
2.682856
3.766944
-265.324172
-97.317144
15,280,235,400
0.046846
84
87.697599
249.395
13.473315
276.34163
222.448369
10.905
247.523203
269.333203
225.713203
268.940002
210.419998
239.68
222.5
214.389999
208.669998
228.220001
236.330002
255.129281
246.585361
239.68
232.77464
222.943279
210.419998
268.940002
1
-0.089979
0
138,010,100
TSLA
2023-10-23T00:00:00
212.080002
216.979996
202.509995
210
150,683,400
243.222998
247.6495
249.186
248.502
253.888399
253.228
215.1806
234.289202
235.85601
238.398852
244.581998
245.970163
248.47214
246.124825
242.297795
232.491222
233.777091
243.963571
245.447846
250.054329
250.327207
252.33052
234.789234
209.217633
214.734225
220.854502
240.534373
248.994853
254.358943
251.766345
273.982121
-7.848353
-2.516581
17.899948
13.391217
39.814667
235.555
238.219994
253.397507
255.825005
28.525125
202.509995
268.940002
14.406151
7.824404
-245.560118
-85.593849
15,430,918,800
0.023561
85
87.764733
247.6495
15.852551
279.354601
215.944398
11.427856
244.14766
267.003373
221.291947
268.940002
202.509995
235.724998
213.756668
208.653336
205.316666
217.093338
222.196671
253.262521
243.563739
235.724998
227.886258
216.726016
202.509995
268.940002
0
-0.021755
150,683,400
0
TSLA
2023-10-24T00:00:00
216.520004
222.050003
214.110001
216.5
118,231,100
238.512999
246.2695
247.1868
248.0372
253.180533
253.318
215.6979
230.735362
232.340372
235.032876
242.030908
243.704766
247.219115
245.34575
241.787344
232.332304
228.922001
240.998857
242.935077
248.800133
249.343828
251.603629
234.802561
203.68256
207.545186
212.831662
232.747139
245.283265
251.979756
250.598498
273.128585
-9.012315
-3.815728
19.515311
15.780119
37.275698
233.959999
238.219994
253.397507
255.825005
18.123396
202.509995
268.940002
21.089881
12.726296
-176.38588
-78.910119
15,549,149,900
0.020043
86
87.819237
246.2695
17.310271
280.890041
211.648959
11.045
241.516455
263.606455
219.426454
268.940002
202.509995
235.724998
210.523331
204.066666
196.053329
218.536667
224.993332
253.262521
243.563739
235.724998
227.886258
216.726016
202.509995
268.940002
0
0.036685
118,231,100
0
TSLA
2023-10-25T00:00:00
212.419998
220.100006
212.199997
215.880005
107,065,100
233.456
244.8655
245.18
247.6264
252.4156
253.3025
216.16115
227.07229
228.718486
231.553971
239.339007
241.298245
245.854444
244.479283
241.205812
232.134172
224.177819
237.775095
240.260707
247.40338
248.271182
250.793768
234.769945
203.604781
204.507801
207.177416
225.224578
241.335367
249.292741
249.186742
272.134701
-10.148612
-5.082305
21.118103
14.965735
36.599709
231.055
238.219994
253.397507
255.825005
17.381185
202.509995
268.940002
14.917962
16.804665
-175.26049
-85.082038
15,442,084,800
-0.028168
85
87.866983
244.8655
18.871227
282.607955
207.123045
11.084286
238.745364
260.913936
216.576791
268.940002
202.509995
235.724998
217.560003
213.070002
209.62
221.010005
225.500005
253.262521
243.563739
235.724998
227.886258
216.726016
202.509995
268.940002
1
-0.013531
0
107,065,100
TSLA
2023-10-26T00:00:00
205.759995
214.800003
204.880005
211.320007
115,112,600
228.145
242.834499
243.1824
247.229599
251.532533
253.184
216.5957
222.809831
224.544215
227.585667
236.28637
238.564534
244.282113
243.460355
240.503915
231.871742
219.142182
234.050761
237.228399
245.76156
247.043403
249.852332
234.666451
204.040444
203.313304
202.51216
218.021928
237.144443
246.278102
247.514802
270.990686
-11.454502
-6.356744
22.982879
13.989425
39.025885
229.844994
235.724998
254.247505
255.825005
15.418605
202.509995
268.940002
4.892367
13.633404
-185.158008
-95.107633
15,326,972,200
-0.104545
84
87.915534
242.834499
20.78814
284.41078
201.258219
11.007143
235.6039
257.618187
213.589613
268.940002
202.509995
235.724998
214.906667
209.713328
207.006658
217.613337
222.806676
253.262521
243.563739
235.724998
227.886258
216.726016
202.509995
268.940002
1
-0.056399
0
115,112,600
TSLA
2023-10-27T00:00:00
207.300003
212.410004
205.770004
210.600006
94,881,200
223.763
240.688499
241.6792
246.991199
250.5912
253.0439
217.0161
219.707865
221.408904
224.464796
233.651245
236.15957
242.831834
242.508766
239.846412
231.627247
215.352182
230.666523
234.468215
244.195694
245.879389
248.943738
234.573957
204.183591
203.305767
199.735025
211.610245
232.963501
243.087947
245.655626
269.721354
-12.22425
-7.530245
24.714456
13.360211
37.270585
229.844994
235.724998
256.132507
255.825005
17.215473
202.509995
268.940002
7.21061
9.00698
-157.513271
-92.78939
15,421,853,400
-0.123502
85
87.956045
240.688499
22.155951
285.000402
196.376597
10.817145
232.908291
254.542581
211.274
268.940002
202.509995
235.724998
208.480001
202.159999
198.560003
212.079997
218.399999
253.262521
243.563739
235.724998
227.886258
216.726016
202.509995
268.940002
0
0.007231
0
94,881,200
TSLA
2023-10-30T00:00:00
197.360001
210.880005
194.669998
209.279999
136,448,200
218.107001
237.976499
239.694
246.628599
249.470933
252.7718
217.3851
215.238292
217.036376
220.294827
230.352041
233.174988
241.048625
241.320641
239.005097
231.28628
210.551637
226.54
231.059046
242.249372
244.478568
247.841087
234.378374
201.110369
201.348646
197.34435
205.368049
228.635416
239.662688
243.547171
268.305162
-13.480956
-8.720387
26.841423
11.949338
40.565985
224.650002
231.805
253.700005
255.825005
11.413947
194.669998
268.600006
3.63858
5.247186
-164.36829
-96.36142
15,285,405,200
-0.190121
84
88.009406
237.976499
23.99346
285.963419
189.989579
11.168574
229.522739
251.859887
207.185592
268.940002
194.669998
231.805
208.493337
204.57667
201.853338
211.21667
215.133336
251.412281
240.568861
231.805
223.04114
210.563779
194.669998
268.940002
1
-0.038402
0
136,448,200
TSLA
2023-10-31T00:00:00
200.839996
202.800003
194.070007
196.119995
118,068,300
212.706
235.691999
237.9628
246.019799
248.277066
252.4316
217.7773
212.358633
214.09158
217.301776
227.669128
230.687681
239.471816
240.255361
238.249352
230.983332
207.412182
223.00319
228.070276
240.453741
243.198807
246.812734
234.213746
198.537369
199.32111
196.141468
199.881626
224.351434
236.173388
241.285496
266.77779
-14.034319
-9.783174
28.842312
11.259706
38.621449
212.340004
231.505005
252.157505
255.825005
14.970139
194.070007
265.410004
9.489752
6.779647
-148.322082
-90.510248
15,403,473,500
-0.15041
85
88.057006
235.691999
25.277007
286.246014
185.137984
11.242144
226.791049
249.275337
204.306762
268.940002
194.070007
231.505005
200.970001
191.059998
184.759995
207.270004
217.180008
251.270684
240.339664
231.505005
222.670345
210.092186
194.070007
268.940002
0
0.022774
118,068,300
0
TSLA
2023-11-01T00:00:00
205.660004
205.990005
197.850006
204.039993
121,661,700
209.004001
232.916999
236.5692
245.469199
247.108
252.0442
218.14815
211.018907
212.558566
215.510734
225.668299
228.762475
238.145862
239.344957
237.604018
230.731358
206.131091
220.143
225.585446
238.871004
242.077305
245.886564
234.093176
198.643629
199.058454
196.411785
195.741758
220.282801
232.748828
238.981314
265.179029
-13.923428
-10.611225
30.218603
12.789616
36.505862
208.060005
231.505005
254.212505
255.825005
20.243837
194.070007
259.600006
17.686551
10.271628
-111.60984
-82.313449
15,525,135,200
-0.153125
86
88.108107
232.916999
25.380166
283.677331
182.156667
11.19643
224.778569
247.171428
202.38571
268.940002
194.070007
231.505005
199.236669
195.673335
190.506673
204.40333
207.966665
251.270684
240.339664
231.505005
222.670345
210.092186
194.070007
268.940002
0
0.074966
121,661,700
0
TSLA
2023-11-02T00:00:00
218.509995
219.199997
211.449997
212.970001
125,987,600
208.844
230.839999
235.454399
245.102199
246.137999
251.731
218.5968
212.517125
213.640644
215.972159
225.017544
227.973822
237.375828
238.796668
237.225919
230.609753
207.859454
218.770904
224.196276
237.81378
241.324726
245.22252
234.096776
204.654147
203.610544
200.049451
193.998988
216.803228
229.641215
236.811245
263.577692
-12.652806
-11.019541
29.776157
20.364702
33.243802
208.060005
231.505005
255.180004
255.825005
32.747862
194.070007
257.179993
38.726023
21.967442
-52.967219
-61.273977
15,651,122,800
-0.110593
87
88.166758
230.839999
24.734366
280.308731
181.371268
11.493572
224.181562
247.168705
201.194418
268.940002
194.070007
231.505005
203.166672
200.343338
195.026672
208.483337
211.306671
251.270684
240.339664
231.505005
222.670345
210.092186
194.070007
268.940002
0
0.119215
125,987,600
0
TSLA
2023-11-03T00:00:00
219.960007
226.369995
218.399994
221.149994
119,534,800
209.641
228.8115
234.244
244.900599
245.565466
251.3435
219.06075
214.005701
214.789619
216.585674
224.557768
227.357375
236.692855
238.300967
236.88402
230.503785
209.880546
217.734714
223.0044
236.827812
240.635831
244.593392
234.11034
213.233778
210.376728
205.60973
194.427182
213.920325
226.862391
234.79004
261.990997
-11.397442
-11.095121
28.59632
24.095654
31.461686
210.220001
231.505005
253.9175
255.825005
31.773305
194.070007
257.179993
41.023618
32.47873
-27.495151
-58.976382
15,770,657,600
-0.181047
88
88.222975
228.8115
23.817917
276.447333
181.175666
11.568572
223.779509
246.916653
200.642365
268.940002
194.070007
231.505005
216.386663
213.573329
208.636663
221.323329
224.136663
251.270684
240.339664
231.505005
222.670345
210.092186
194.070007
268.940002
0
0.156452
0
119,534,800
TSLA
2023-11-06T00:00:00
219.270004
226.320007
215
223.979996
117,335,800
210.360001
226.791499
232.9508
244.5142
245.022133
250.9683
219.49
215.058562
215.604234
216.998648
224.077062
226.73527
236.009606
237.800152
236.535227
230.392006
211.631274
216.826001
221.852554
235.82269
239.943845
243.958273
234.112423
220.259743
216.938497
211.416073
196.55037
211.567674
224.396805
232.897126
260.428167
-10.339053
-10.943907
27.763753
22.269611
31.353588
210.220001
231.505005
253.9175
255.825005
30.854503
194.070007
254.630005
41.611621
40.453754
-25.294818
-58.388379
15,653,321,800
-0.21905
87
88.277821
226.791499
22.752391
272.29628
181.286718
11.655716
223.350032
246.661464
200.0386
268.940002
194.070007
231.505005
221.576665
216.783335
213.606664
224.753337
229.546666
251.270684
240.339664
231.505005
222.670345
210.092186
194.070007
268.940002
1
0.087508
0
117,335,800
TSLA
2023-11-07T00:00:00
222.179993
223.119995
215.720001
219.979996
116,900,100
210.925999
224.719499
231.976799
244.181399
244.397066
250.6311
219.88215
216.482848
216.799827
217.795778
223.904601
226.384864
235.467268
237.389095
236.250965
230.310294
213.780363
216.386809
221.02403
234.946839
239.342736
243.388208
234.139189
224.555446
222.013526
216.745477
199.892922
209.763039
222.287318
231.154661
258.912625
-9.15987
-10.5871
26.990655
21.141684
29.765569
210.220001
231.505005
254.460003
246.644997
37.748028
194.070007
230.610001
76.929366
53.188202
-17.472334
-23.070634
15,770,221,900
-0.185846
88
88.333632
224.719499
21.044837
266.809174
182.629824
11.272144
223.2386
245.782888
200.694312
268.600006
194.070007
231.335007
220.196671
214.073334
208.876663
225.393341
231.516678
251.010926
240.129547
231.335007
222.540467
210.019427
194.070007
268.600006
0
0.128122
116,900,100
0
TSLA
2023-11-08T00:00:00
222.110001
224.149994
217.639999
223.149994
106,584,800
211.895
222.6755
230.414799
243.479999
243.821466
250.2468
220.27325
217.608278
217.765313
218.459504
223.741456
226.056028
234.943454
236.987014
235.970946
230.228699
215.813818
216.138286
220.265046
234.081294
238.756235
242.823433
234.161356
225.867148
224.927535
221.168214
203.772822
208.425281
220.49809
229.554523
257.451111
-8.137207
-10.097121
26.150039
20.8981
28.402676
210.220001
231.505005
252.25
245.670006
51.635055
194.070007
226.369995
86.811158
68.450715
-6.887276
-13.188842
15,663,637,100
-0.148962
87
88.384451
222.6755
19.019988
260.715475
184.635524
9.887144
223.131114
242.905402
203.356827
265.410004
194.070007
229.740005
220.339996
217.559998
212.940002
224.959991
227.73999
248.573765
238.158125
229.740005
221.321886
209.336767
194.070007
265.410004
1
0.062207
0
106,584,800
TSLA
2023-11-09T00:00:00
209.979996
220.800003
206.679993
219.75
142,110,500
212.317
220.231
228.412
242.541599
243.096533
249.602099
220.601
216.082622
216.349801
217.154965
222.490414
224.81941
233.964494
236.276303
235.456274
230.02722
215.465636
214.92919
218.693138
232.767568
237.86567
242.026071
234.058936
222.005331
222.736958
222.025316
206.741365
207.109283
218.779502
227.961166
255.99625
-8.210879
-9.719873
26.24219
18.711243
32.86341
210.220001
231.505005
252.5
245.670006
48.457872
194.070007
226.369995
49.256949
70.999158
-29.006713
-50.743051
15,521,526,600
-0.155817
86
88.446007
220.231
17.175658
254.582316
185.879683
10.297144
221.878627
242.472915
201.284338
259.600006
194.070007
226.835007
221.299998
218.450002
214.790003
224.959997
227.809992
244.134926
234.567547
226.835007
219.102467
208.093427
194.070007
259.600006
1
0.005539
0
142,110,500
TSLA
2023-11-10T00:00:00
214.649994
215.380005
205.690002
210.029999
130,994,000
213.051999
218.4075
226.576799
241.673
242.549066
249.153999
220.8729
215.796096
216.040745
216.769585
221.777648
224.037147
233.207063
235.707189
235.044268
229.874213
215.889816
214.397666
217.634522
231.67378
237.117077
241.33395
233.999722
217.505884
219.190016
221.123132
209.257288
205.932713
217.188886
226.426121
254.569283
-7.802492
-9.336397
26.399415
17.47455
31.366602
210.220001
231.505005
252.935005
245.670006
51.842288
194.070007
226.369995
63.715153
66.59442
-23.458415
-36.284847
15,652,520,600
-0.074501
87
88.504871
218.4075
15.586053
249.579606
187.235393
9.955716
221.190186
241.101617
201.278754
257.179993
194.070007
225.625
212.486664
204.173325
198.366653
218.293335
226.606674
242.286036
233.071978
225.625
218.178022
207.575544
194.070007
257.179993
0
0.05706
130,994,000
0
TSLA
2023-11-13T00:00:00
223.710007
225.399994
211.610001
215.600006
140,447,600
215.687
216.897
225.138399
241.247
241.979333
248.745
221.10195
217.378878
217.435156
217.837342
221.953317
224.011983
232.83463
235.391474
234.819827
229.812877
217.827636
214.902666
217.414
230.969349
236.621312
240.830109
234.027952
216.725294
218.1033
220.887149
212.052318
205.13287
215.853121
225.04351
253.206133
-6.670878
-8.803293
25.343907
22.550481
28.481586
212.110001
231.505005
252.935005
245.670006
54.833938
194.070007
226.369995
91.764739
68.245613
10.395897
-8.235261
15,792,968,200
-0.050811
88
88.572451
216.897
13.252453
243.401907
190.392093
10.228572
221.430169
241.887313
200.973024
257.179993
194.070007
225.625
211.906667
208.433329
202.216665
218.123332
221.59667
242.286036
233.071978
225.625
218.178022
207.575544
194.070007
257.179993
0
0.100825
140,447,600
0
TSLA
2023-11-14T00:00:00
237.410004
238.139999
230.720001
235.029999
149,771,600
219.344
216.025
224.089999
240.8654
241.579066
248.5531
221.4557
221.385103
221.066947
220.848521
223.358471
225.0426
233.014056
235.444593
234.871118
229.888471
221.777273
216.856286
218.357969
230.818878
236.501066
240.605653
234.190221
223.213482
222.605848
224.08619
215.986771
205.082633
214.960479
223.929702
251.959325
-4.615387
-7.965712
23.915789
28.724275
25.806729
221.915001
231.505005
252.935005
245.670006
64.880315
194.070007
238.139999
98.343554
84.607815
61.978359
-1.656446
15,942,739,800
-0.022228
89
88.651741
216.025
11.007337
238.039674
194.010326
10.695
222.952058
244.342057
201.562058
254.630005
194.070007
224.350006
220.24
215.080007
206.450007
228.87
234.029994
240.337845
231.496086
224.350006
217.203926
207.029847
194.070007
254.630005
0
0.13774
149,771,600
0
TSLA
2023-11-15T00:00:00
242.839996
246.699997
236.449997
239.289993
150,354,000
223.062
216.033
223.284
240.6838
241.336
248.571
221.8038
225.676082
225.025683
224.231825
225.129518
226.41163
233.399387
235.639209
235.028918
230.017341
226.049272
219.410095
219.800277
230.896314
236.534249
240.492522
234.403
234.084891
230.790779
229.800698
221.057742
205.851475
214.540174
223.102124
250.842517
-2.519201
-6.87641
23.259786
32.396528
24.076989
226.195
231.335007
255.287502
245.670006
72.407541
194.070007
246.699997
92.665777
94.258023
80.149484
-7.334223
16,093,093,800
0.036448
90
88.734157
216.033
11.027769
238.088538
193.977463
10.718571
224.846147
246.28329
203.409005
246.699997
194.070007
220.385002
235.423335
232.70667
228.003337
240.126668
242.843333
234.279319
226.595341
220.385002
214.174663
205.332825
194.070007
246.699997
0
0.168614
150,354,000
0
TSLA
2023-11-16T00:00:00
233.589996
240.880005
230.960007
239.490005
136,816,800
224.57
216.707
222.2728
240.3258
241.062399
248.404799
222.0647
227.258865
226.582831
225.671543
225.898653
226.963812
233.406862
235.585282
235.000424
230.05289
227.963454
221.08219
220.593046
230.618125
236.330407
240.195869
234.520276
240.870519
237.199859
234.268412
225.957763
207.056897
214.356829
222.419239
249.806737
-1.586072
-5.818342
22.125552
29.895435
25.785873
226.195
229.740005
256.280003
245.670006
64.532888
194.070007
246.699997
75.090247
88.699859
58.353471
-24.909753
15,956,277,000
0.0465
89
88.804579
216.707
11.682562
240.072123
193.341877
11.092141
225.678895
247.863177
203.494612
246.699997
194.070007
220.385002
241.996663
237.29333
231.746663
247.54333
252.246663
234.279319
226.595341
220.385002
214.174663
205.332825
194.070007
246.699997
1
0.094167
0
136,816,800
TSLA
2023-11-17T00:00:00
234.300003
237.389999
226.539993
232
142,532,800
226.003999
217.8225
221.6
240.0418
240.728799
248.1854
222.29485
228.667093
227.985953
226.998999
226.662412
227.528135
233.441887
235.551459
234.986554
230.09515
229.732545
222.757714
221.518215
230.381819
236.152449
239.916566
234.64202
242.41674
240.364364
237.173714
230.261474
208.660168
214.375921
221.871474
248.846359
-0.780275
-4.810729
20.66866
27.785595
26.841064
226.195
226.835007
256.280003
245.670006
72.740705
194.070007
246.699997
76.4393
81.398441
50.168768
-23.5607
16,098,809,800
0.104655
90
88.87823
217.8225
12.259346
242.341191
193.303809
10.709284
226.499953
247.918521
205.081384
246.699997
194.070007
220.385002
235.143336
229.406667
225.223338
239.326665
245.063334
234.279319
226.595341
220.385002
214.174663
205.332825
194.070007
246.699997
0
0.130045
142,532,800
0
TSLA
2023-11-20T00:00:00
235.600006
237.100006
231.020004
234.039993
116,320,100
227.637
218.9985
220.8672
239.2822
240.485333
247.9664
222.52295
230.053675
229.370326
228.322231
227.47492
228.149048
233.526519
235.552737
234.998702
230.149925
231.477274
224.45081
222.595139
230.207631
236.01748
239.66735
234.77441
240.511038
240.725719
239.169454
233.755705
210.623812
214.578471
221.455046
247.955325
-0.036357
-3.855854
19.315832
26.650559
25.744612
226.195
225.625
256.737503
245.670006
71.98887
197.850006
246.699997
77.277394
76.26898
55.172504
-22.722606
16,215,129,900
0.110195
91
88.938818
218.9985
12.795853
244.590207
193.406793
10.519999
227.366624
248.406622
206.326627
246.699997
194.070007
220.385002
232.743332
228.096664
221.893326
238.946671
243.593338
234.279319
226.595341
220.385002
214.174663
205.332825
194.070007
246.699997
0
0.16007
116,320,100
0
TSLA
2023-11-21T00:00:00
241.199997
243.619995
233.339996
235.039993
122,288,000
229.539
220.2325
220.3212
238.7566
240.348666
247.7607
222.75515
232.28294
231.521176
230.303425
228.722655
229.152967
233.82744
235.701349
235.1215
230.259876
233.943273
226.565238
224.1592
230.282839
236.036287
239.533362
234.960251
239.770928
240.802517
241.377589
236.813803
212.980543
215.024777
221.216495
247.145225
0.993622
-2.885959
18.639439
29.196451
23.962267
226.195
225.625
257.525005
245.670006
72.262589
205.690002
246.699997
86.588635
80.101776
69.907378
-13.411365
16,337,417,900
0.154287
92
89.00489
220.2325
13.702193
247.636886
192.828113
10.672856
228.684088
250.0298
207.338377
246.699997
194.070007
220.385002
234.573339
232.046672
228.493337
238.126673
240.653341
234.279319
226.595341
220.385002
214.174663
205.332825
194.070007
246.699997
0
0.184942
122,288,000
0
TSLA
2023-11-22T00:00:00
234.210007
244.009995
231.399994
242.039993
117,950,600
230.749001
221.322
219.982401
238.0148
240.142133
247.3046
222.94215
232.668353
232.010054
230.904438
229.221505
229.54197
233.842442
235.662103
235.10345
230.29918
234.792547
227.896429
225.22757
230.104541
235.874744
239.265032
235.07423
238.48267
239.292427
241.703002
238.929502
215.40031
215.51721
221.061408
246.377644
1.231657
-2.062436
17.809041
26.750003
23.243525
226.195
224.350006
257.395004
245.670006
60.613855
205.690002
246.699997
69.544033
77.803354
58.032526
-30.455967
16,219,467,300
0.167784
91
89.06564
221.322
13.912976
249.147952
193.496048
10.606428
229.210366
250.423222
207.997511
246.699997
194.070007
220.385002
239.386663
235.15333
229.106664
245.433329
249.666662
234.279319
226.595341
220.385002
214.174663
205.332825
194.070007
246.699997
1
0.105282
0
117,950,600
TSLA
2023-11-24T00:00:00
235.449997
238.75
232.330002
233.75
65,125,200
233.296001
222.8065
220.596
237.203
240.052266
246.8343
223.11295
233.224682
232.635498
231.603755
229.787731
229.996434
233.905484
235.656521
235.110313
230.350432
235.647274
229.241953
226.417385
230.003961
235.751267
239.030287
235.198686
237.296409
237.823194
240.674256
240.462106
217.85113
216.036304
220.992338
245.653655
1.503032
-1.349342
17.037957
25.575034
22.222574
229.154999
220.385002
256.145004
245.670006
60.501693
205.690002
246.699997
72.567663
76.233444
52.262461
-27.432337
16,284,592,500
0.208741
92
89.099448
222.8065
13.748103
250.302707
195.310293
10.495713
229.804617
250.796044
208.81319
246.699997
194.070007
220.385002
236.539998
229.070002
223.929998
241.680003
249.149999
234.279319
226.595341
220.385002
214.174663
205.332825
194.070007
246.699997
0
0.136646
65,125,200
0
TSLA
2023-11-27T00:00:00
236.080002
238.330002
232.100006
236.889999
112,031,800
235.439001
224.2455
221.5596
236.4368
239.9288
246.4297
223.25675
233.795746
233.261772
232.292408
230.359756
230.4644
233.990759
235.667665
235.129515
230.407443
236.153456
230.506096
227.608462
229.959922
235.646733
238.817331
235.327711
236.227779
236.680093
239.169343
241.54671
220.303723
216.567896
220.991999
244.972004
1.748776
-0.729719
16.294946
24.452589
21.409288
236.619995
220.385002
245.370003
245.670006
61.405892
205.690002
246.699997
74.103886
72.071861
49.940197
-25.896114
16,396,624,300
0.240351
93
89.157818
224.2455
13.544307
251.334114
197.156887
10.132141
230.402273
250.666555
210.13799
246.699997
194.070007
220.385002
235.51
232.269999
229.090001
238.689997
241.929998
234.279319
226.595341
220.385002
214.174663
205.332825
194.070007
246.699997
0
0.16278
0
112,031,800
TSLA
2023-11-28T00:00:00
246.720001
247
234.009995
236.679993
148,549,900
237.740001
226.7135
222.9452
236.0656
239.983066
246.1526
223.5059
236.380597
235.708722
234.512038
231.847051
231.714831
234.489945
235.958516
235.359029
230.569757
238.204547
232.646524
229.543877
230.363184
235.825449
238.823079
235.561176
238.837075
238.694698
240.085113
243.050994
223.032037
217.312058
221.153821
244.370253
2.770156
-0.029744
16.441493
28.246469
19.488684
236.769997
220.535004
242.190002
244.700005
65.070016
205.690002
247
99.322201
81.997916
76.152573
-0.677799
16,545,174,200
0.33246
94
89.240743
226.7135
12.867685
252.448871
200.978129
10.531428
231.956342
253.019197
210.893487
247
194.070007
220.535004
235.503337
232.676671
229.273341
238.906667
241.733332
234.508522
226.780743
220.535004
214.289265
205.397026
194.070007
247
0
0.18431
148,549,900
0
TSLA
2023-11-29T00:00:00
244.139999
252.75
242.759995
249.210007
135,401,300
238.413
228.8785
224.05
235.6184
240.041466
245.8979
223.7534
237.932477
237.241682
235.993263
232.964592
232.670613
234.868378
236.173819
235.53291
230.704784
239.368183
234.306191
231.174247
230.679828
235.934842
238.783226
235.766491
242.513148
241.408819
241.776993
244.464764
225.847925
218.217521
221.423583
243.830998
3.333002
0.642805
17.057114
30.273607
18.140857
239.644997
223.410004
236.887497
240.745003
63.124032
205.690002
252.75
81.704205
85.043431
89.068736
-18.295795
16,409,772,900
0.265439
93
89.315016
228.8785
11.890884
252.660269
205.096732
10.78
233.11669
254.67669
211.556691
252.75
197.850006
225.300003
242.576665
238.15333
229.58666
251.143336
255.566671
239.793601
231.778202
225.300003
218.821804
209.598605
197.850006
252.75
1
0.101796
0
135,401,300
TSLA
2023-11-30T00:00:00
240.080002
245.220001
236.910004
245.139999
132,353,200
238.137001
230.5995
225.1564
235.1682
240.1364
245.6008
223.90755
238.361982
237.75774
236.621992
233.611447
233.240566
235.072756
236.276613
235.622951
230.79807
239.671274
235.373001
232.407324
230.854792
235.935856
238.66802
235.928945
244.271445
243.117324
242.68535
245.367314
228.557537
219.193442
221.749837
243.331604
3.41212
1.196668
16.890548
28.507447
21.189477
239.644997
223.410004
236.089996
240.745003
69.839185
205.690002
252.75
73.076926
84.701111
55.747598
-26.923074
16,277,419,700
0.207713
92
89.385645
230.5995
10.793779
252.187058
209.011942
10.271428
233.779863
254.322718
213.237007
252.75
205.690002
229.220001
246.549998
240.349996
236.559992
250.340001
256.540003
241.643841
234.773081
229.220001
223.666922
215.760842
205.690002
252.75
1
0.030739
0
132,353,200
TSLA
2023-12-01T00:00:00
238.830002
240.190002
231.899994
233.139999
121,331,700
238.661002
231.615501
226.4792
234.8308
240.3128
245.2692
224.0305
238.455586
237.952697
236.961686
234.085861
233.670523
235.220099
236.343807
235.686457
230.87799
239.797274
236.156858
233.459139
230.998392
235.901477
238.533944
236.077427
243.391964
242.974465
242.412279
245.626833
231.079399
220.210268
222.121023
242.858431
3.335508
1.624436
16.155531
26.826083
23.504131
241.885002
223.410004
234.637497
240.745003
66.689683
211.610001
252.75
66.164321
73.648484
31.851146
-33.835679
16,156,088,000
0.199369
91
89.449799
231.615501
10.549501
252.714503
210.516498
10.171428
234.260828
254.603685
213.917972
252.75
205.690002
229.220001
240.736669
236.253337
232.426671
244.563334
249.046666
241.643841
234.773081
229.220001
223.666922
215.760842
205.690002
252.75
1
-0.030169
121,331,700
0
TSLA
2023-12-04T00:00:00
235.580002
239.369995
233.289993
235.75
104,099,800
238.789001
232.3965
227.6104
234.6448
240.530933
244.846
224.1982
237.880469
237.521298
236.749119
234.221692
233.817406
235.234213
236.323707
235.684349
230.924776
239.237092
236.534429
234.159201
231.027773
235.77693
238.342079
236.192347
240.070039
241.013375
241.248985
245.124328
233.305221
221.211341
222.493733
242.391892
2.978214
1.895192
15.473016
25.632039
22.45795
242.074997
223.410004
232.784996
240.745003
58.907399
226.539993
252.75
34.490676
57.910641
23.438136
-65.509324
16,051,988,200
0.219349
90
89.5036
232.3965
10.214064
252.824629
211.968372
9.620714
234.386464
253.627893
215.145035
252.75
205.690002
229.220001
236.973333
233.756663
228.683324
242.046672
245.263341
241.643841
234.773081
229.220001
223.666922
215.760842
205.690002
252.75
1
-0.082095
0
104,099,800
TSLA
2023-12-05T00:00:00
238.720001
246.660004
233.699997
233.869995
137,971,100
239.101001
233.369
229.2648
234.4794
240.840666
244.4194
224.35025
238.048376
237.739244
237.052332
234.630629
234.194529
235.37091
236.386768
235.744461
231.00234
239.224547
237.136668
235.013785
231.187585
235.729274
238.220772
236.336843
237.748817
238.974931
240.322978
244.337422
235.313381
222.272003
222.894495
241.941743
2.914827
2.099119
15.551456
28.470447
20.37601
242.074997
223.410004
232.784996
240.745003
51.168181
226.539993
252.75
46.470831
49.041943
37.99462
-53.529169
16,189,959,300
0.216663
91
89.576378
233.369
9.816693
253.002386
213.735615
9.515715
234.799182
253.830613
215.767751
252.75
205.690002
229.220001
236.079997
232.789998
229.999995
238.87
242.159999
241.643841
234.773081
229.220001
223.666922
215.760842
205.690002
252.75
0
-0.026081
137,971,100
0
TSLA
2023-12-06T00:00:00
239.369995
246.570007
239.169998
242.919998
126,436,200
238.918001
234.2285
230.806
234.3844
240.948533
243.9093
224.56025
238.3127
238.035744
237.408895
235.061481
234.592641
235.527737
236.465274
235.816254
231.085601
239.273455
237.708191
235.791108
231.379373
235.690572
238.120784
236.486293
237.107667
237.871354
239.662413
243.537948
237.090499
223.395931
223.321243
241.510875
2.883798
2.256055
15.624294
26.846982
19.214112
242.324997
223.410004
228.227501
236.825005
46.617272
226.539993
252.75
48.950777
43.304095
42.6861
-51.049223
16,316,395,500
0.134414
92
89.643299
234.2285
9.533942
253.296384
215.160617
9.344287
235.234497
253.923072
216.545923
252.75
205.690002
229.220001
239.693334
232.726664
226.733327
245.686671
252.653341
241.643841
234.773081
229.220001
223.666922
215.760842
205.690002
252.75
0
0.021941
0
126,436,200
TSLA
2023-12-07T00:00:00
242.639999
244.080002
236.979996
241.550003
107,142,300
239.761
235.255
232.2852
234.4272
241.074533
243.4023
224.76915
239.17816
238.872881
238.21368
235.750437
235.211669
235.806649
236.627766
235.951377
231.20057
239.950182
238.509286
236.701416
231.703122
235.735084
238.095649
236.666191
238.734072
238.61011
239.667491
243.091786
238.708054
224.626973
223.80473
241.114334
3.08748
2.42234
15.393338
25.434308
19.826128
242.324997
225.300003
221.922504
236.525009
59.986765
226.539993
252.75
61.426944
52.28285
34.097359
-38.573056
16,423,537,800
0.143792
93
89.701199
235.255
9.261824
253.778647
216.731353
9.00286
235.939783
253.945503
217.934063
252.75
205.690002
229.220001
241.703334
236.83666
234.303324
244.236669
249.103343
241.643841
234.773081
229.220001
223.666922
215.760842
205.690002
252.75
0
0.062891
107,142,300
0
TSLA
2023-12-08T00:00:00
243.839996
245.270004
239.270004
240.270004
103,126,800
240.6
236.948
233.2984
234.3764
241.167599
242.9281
224.978
240.110527
239.775993
239.079267
236.485852
235.875386
236.121683
236.817562
236.107588
231.326335
240.691817
239.326905
237.590246
232.072251
235.80786
238.104317
236.85595
241.395404
240.514897
240.39457
243.030406
240.214344
225.966485
224.341478
240.755245
3.3076
2.599392
15.307498
25.17835
18.920089
242.324997
229.220001
219.782505
236.525009
60.414846
231.020004
252.75
58.996754
56.458158
34.608643
-41.003246
16,526,664,600
0.197873
94
89.757325
236.948
7.281546
251.511093
222.384907
8.656431
236.692185
254.005046
219.379323
252.75
205.690002
229.220001
241.233332
238.386663
234.133326
245.486669
248.333338
241.643841
234.773081
229.220001
223.666922
215.760842
205.690002
252.75
0
0.097588
103,126,800
0
TSLA
2023-12-11T00:00:00
239.740005
243.440002
237.449997
242.740005
97,913,900
240.966
238.202501
234.0896
234.1668
241.296933
242.6965
225.1923
240.036423
239.76945
239.180919
236.781684
236.172665
236.263578
236.894468
236.179517
231.410053
240.535455
239.59281
238.085754
232.282588
235.770291
238.041186
237.002836
242.495999
241.663968
240.853824
242.947692
241.507247
227.344085
224.874145
240.41534
3.115301
2.702574
14.96071
23.924388
19.396308
242.324997
229.220001
219.782505
236.525009
54.259262
231.399994
252.75
39.063275
53.162324
13.320339
-60.936725
16,428,750,700
0.146106
93
89.809158
238.202501
5.060249
248.322998
228.082003
8.678574
236.982453
254.3396
219.625306
252.75
211.610001
232.18
242.793335
240.316666
236.793335
246.316666
248.793335
243.04096
237.03452
232.18
227.32548
220.41396
211.610001
252.75
1
0.026767
0
97,913,900
TSLA
2023-12-12T00:00:00
237.009995
238.990005
233.869995
238.550003
95,328,300
239.995
238.8675
234.7992
233.875
241.275866
242.4664
225.3392
239.431137
239.267731
238.846931
236.802439
236.237075
236.292849
236.897508
236.195962
231.465774
239.816181
239.479238
238.3104
232.394086
235.657477
237.928582
237.120425
241.30448
241.138342
240.517022
242.529268
242.529989
228.712026
225.369257
240.081926
2.711359
2.704331
14.126951
22.800991
21.349294
239.279999
229.220001
220.862503
236.525009
45.418758
231.399994
252.75
26.276342
41.445457
-10.884407
-73.723658
16,333,422,400
0.113982
92
89.85867
238.8675
3.763127
246.393755
231.341246
8.363574
236.985076
253.712225
220.257927
252.75
226.539993
239.644997
240.210002
236.980001
234.219996
242.970006
246.200007
246.564438
242.737777
239.644997
236.552216
232.148935
226.539993
252.75
1
-0.03392
0
95,328,300
TSLA
2023-12-13T00:00:00
239.289993
240.300003
228.199997
234.190002
146,286,300
239.509999
238.9615
235.4836
233.7302
241.282133
242.1687
225.5071
239.402908
239.271779
238.915094
237.028581
236.471915
236.410384
236.960469
236.25723
231.543627
239.687998
239.519475
238.655846
232.606439
235.605217
237.865683
237.259239
239.631442
240.170027
240.098997
241.991896
243.375694
230.095127
225.862911
239.764371
2.545862
2.672637
13.617938
20.64863
23.757395
237.43
229.220001
220.862503
236.525009
56.192087
228.199997
252.75
45.173096
36.837571
-15.923167
-54.826904
16,479,708,700
0.114792
93
89.935761
238.9615
3.748255
246.45801
231.46499
8.327146
237.204592
253.858885
220.5503
252.75
226.539993
239.644997
236.623332
234.256658
231.503321
239.376668
241.743342
246.564438
242.737777
239.644997
236.552216
232.148935
226.539993
252.75
0
0.014363
146,286,300
0
TSLA
2023-12-14T00:00:00
251.050003
253.880005
240.789993
241.220001
160,829,200
240.606999
239.372
236.6412
233.528
241.2004
242.0264
225.7485
241.732327
241.413274
240.782003
238.303255
237.593306
236.984487
237.331246
236.550156
231.73772
241.786181
240.670761
239.853261
233.285647
235.862267
238.04155
237.513397
242.040294
242.097543
241.881148
242.240489
244.385496
231.673335
226.484832
239.507291
3.325306
2.803171
13.707477
28.557424
21.163227
241.040001
229.785004
220.862503
236.525009
65.13388
228.199997
253.880005
88.979747
53.476395
61.262215
-11.020253
16,640,537,900
0.136593
94
90.02709
239.372
4.557573
248.487145
230.256855
8.910719
238.523203
256.34464
220.701765
253.880005
226.539993
240.209999
235.929998
231.559992
223.829992
243.659999
248.030004
247.427762
243.43612
240.209999
236.983878
232.390756
226.539993
253.880005
0
0.055573
160,829,200
0
TSLA
2023-12-15T00:00:00
253.5
254.130005
248.300003
251.210007
135,932,800
242.073999
240.3675
238.382
233.397
241.155066
241.9179
226.0615
244.085862
243.61086
242.738618
239.684778
238.816898
237.632154
237.756739
236.885797
231.95426
244.130362
242.016285
241.150092
234.068863
236.18594
238.26875
237.789532
247.448665
246.225645
245.265871
243.336962
245.577163
233.426694
227.250464
239.314857
4.093528
3.061242
13.815162
27.468215
20.213418
241.165001
229.910004
220.862503
236.525009
66.323087
228.199997
254.130005
97.570364
77.241069
79.966447
-2.429636
16,776,470,700
0.206972
95
90.105374
240.3675
5.336105
251.03971
229.695291
8.882148
239.949564
257.71386
222.185269
254.130005
226.539993
240.334999
248.573334
243.266663
235.483322
256.356674
261.663345
247.618762
243.59062
240.334999
237.079378
232.444256
226.539993
254.130005
0
0.090529
135,932,800
0