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
2023-12-18T00:00:00
252.080002
258.73999
251.360001
253.779999
116,416,500
243.723999
241.2565
239.8792
233.228
241.075067
241.8816
226.33295
245.68469
245.150704
244.175754
240.811616
239.837137
238.198736
238.133667
237.186672
232.154517
245.949636
243.131762
242.203785
234.801529
236.473439
238.46998
238.048422
252.638741
250.524919
248.706531
244.995288
246.825779
235.275806
228.129458
239.17546
4.535486
3.356091
14.364548
29.486011
19.048014
243.469994
232.214996
220.862503
236.525009
56.071591
228.199997
258.73999
78.192568
88.247559
87.460282
-21.807432
16,660,054,200
0.144694
94
90.171777
241.2565
5.737999
252.732498
229.780502
8.481432
241.104844
258.067709
224.14198
258.73999
228.199997
243.469994
251.976669
249.823334
246.146667
255.653336
257.806671
251.532552
247.073713
243.469994
239.866274
234.735556
228.199997
258.73999
1
0.019965
0
116,416,500
TSLA
2023-12-19T00:00:00
257.220001
258.339996
253.009995
253.479996
106,737,400
245.573999
242.3375
241.2196
233.179
241.237867
241.7894
226.65
247.991752
247.345122
246.182561
242.303287
241.17428
238.944668
238.635939
237.583371
232.403924
248.403454
244.652095
243.537692
235.742392
236.898305
238.773711
238.355756
256.993594
254.872001
252.350921
247.37177
248.223764
237.263774
229.160459
239.106495
5.24009
3.732891
14.874691
28.010765
18.095003
243.469994
235.174995
220.862503
236.525009
64.004286
228.199997
258.73999
95.022956
90.261962
95.106962
-4.977044
16,766,791,600
0.146508
95
90.234542
242.3375
6.589602
255.516704
229.158296
8.215003
242.639621
259.069627
226.209615
258.73999
228.199997
243.469994
254.059998
249.380005
246.680008
256.759995
261.439987
251.532552
247.073713
243.469994
239.866274
234.735556
228.199997
258.73999
0
0.059532
106,737,400
0
TSLA
2023-12-20T00:00:00
247.139999
259.839996
247
256.410004
125,097,000
246.350999
242.6345
241.6088
232.8494
241.1132
241.5865
226.94715
247.821402
247.307827
246.32986
242.742989
241.633182
239.266054
238.85973
237.772612
232.550552
248.688182
245.109476
243.993108
236.289882
237.053625
238.879663
238.559637
256.31778
255.693597
253.924874
249.279669
249.418843
239.160743
230.215707
239.06344
4.928312
3.971975
14.472871
25.223205
20.95233
244.019997
243.189995
221.807503
236.525009
56.695749
228.199997
259.839996
59.860944
77.692156
61.962393
-40.139056
16,641,694,600
0.068257
94
90.303606
242.6345
6.669018
255.972536
229.296465
8.538574
243.068228
260.145377
225.99108
259.839996
228.199997
244.019997
256.189997
254.039998
250.859996
259.37
261.519999
252.372956
247.753517
244.019997
240.286477
234.970957
228.199997
259.839996
1
-0.006936
0
125,097,000
TSLA
2023-12-21T00:00:00
254.5
254.800003
248.550003
251.899994
109,594,200
247.537
243.649
242.0752
232.6796
241.1476
241.5208
227.30965
249.157121
248.615495
247.586804
243.811808
242.622937
239.863463
239.271316
238.103847
232.768954
250.169818
246.239524
244.984738
237.138926
237.405909
239.135376
238.833794
255.273001
255.622678
255.318683
251.123456
250.618641
241.078157
231.368438
239.073044
5.215001
4.22058
14.099753
23.707437
19.693217
244.019997
243.189995
226.710003
236.525009
63.318033
228.199997
259.839996
83.122641
79.335514
67.620861
-16.877359
16,751,288,800
0.137372
95
90.366899
243.649
6.860543
257.370086
229.927914
8.493574
244.156969
261.144116
227.169821
259.839996
228.199997
244.019997
251.326665
242.813334
238.486669
255.65333
264.166662
252.372956
247.753517
244.019997
240.286477
234.970957
228.199997
259.839996
0
0.036269
109,594,200
0
TSLA
2023-12-22T00:00:00
252.539993
258.220001
251.369995
256.76001
93,370,100
248.406999
244.5035
242.8332
232.553
241.1616
241.5051
227.70775
249.833696
249.32904
248.348833
244.605279
243.385787
240.360582
239.620492
238.389711
232.965681
251.079453
247.086285
245.789722
237.917764
237.705709
239.353578
239.084842
253.885109
254.634524
255.794389
252.640074
251.718941
242.932991
232.585949
239.122157
5.223831
4.421231
14.157907
25.141835
18.615854
244.019997
243.189995
228.765003
236.525009
64.737564
228.199997
259.839996
76.927929
73.303838
72.598901
-23.072071
16,657,918,700
0.111076
94
90.42014
244.5035
6.849882
258.203263
230.803736
8.548574
244.955352
262.0525
227.858204
259.839996
228.199997
244.019997
252.616669
250.433334
246.366669
256.683334
258.866669
252.372956
247.753517
244.019997
240.286477
234.970957
228.199997
259.839996
1
-0.026972
0
93,370,100
TSLA
2023-12-26T00:00:00
256.609985
257.970001
252.910004
254.490005
86,892,400
250.093997
245.529999
243.725599
232.6628
241.269733
241.477999
228.1236
251.188954
250.652848
249.61978
245.696616
244.403033
240.997814
240.067584
238.750509
233.200948
252.570905
248.239283
246.849475
238.861176
238.112245
239.652685
239.372427
254.317733
254.821752
256.390457
254.151055
252.793392
244.754455
233.902285
239.220968
5.49589
4.636162
14.211907
24.020041
17.78524
244.019997
243.189995
227.967503
236.525009
65.29843
228.199997
259.839996
89.791368
83.280646
78.860454
-10.208632
16,744,811,100
0.116039
95
90.470899
245.529999
7.056294
259.642586
231.417411
8.010717
246.065317
262.086751
230.043883
259.839996
228.199997
244.019997
254.04333
249.866659
247.193324
256.716665
260.893336
252.372956
247.753517
244.019997
240.286477
234.970957
228.199997
259.839996
0
0.019092
86,892,400
0
TSLA
2023-12-27T00:00:00
261.440002
263.339996
257.519989
258.350006
106,494,400
252.536998
246.265999
244.759199
232.8132
241.107867
241.553799
228.5584
253.239163
252.614149
251.438276
247.127833
245.713569
241.799468
240.630016
239.199806
233.481934
254.633815
249.754522
248.212122
239.989693
238.643042
240.047972
239.703933
257.166436
256.585316
257.691336
255.960098
253.966433
246.58492
235.3472
239.382624
6.031711
4.915272
14.882372
27.154821
16.78558
252.064995
245.769997
226.515003
236.525009
67.613726
228.199997
263.339996
94.593074
87.104124
110.338182
-5.406926
16,851,305,500
0.073334
96
90.534874
246.265999
7.903738
262.073476
230.458522
7.930717
247.529573
263.391008
231.668138
263.339996
228.199997
245.769997
255.829997
253.689992
250.769999
258.74999
260.889994
255.046956
249.916517
245.769997
241.623477
235.719957
228.199997
263.339996
0
0.058381
106,494,400
0
TSLA
2023-12-28T00:00:00
253.179993
265.130005
252.710007
263.660004
113,619,900
253.925998
246.717999
245.238399
232.779799
240.9172
241.571099
228.908
253.227329
252.71703
251.706232
247.678029
246.28791
242.245763
240.960279
239.476641
233.677934
254.750724
250.412998
248.859875
240.788391
238.960729
240.278193
239.948924
257.944177
257.345316
257.932057
257.34781
254.970704
248.257588
236.803022
239.566943
5.723858
5.076989
14.713643
24.426222
18.990392
256.065002
246.665001
225.91
236.525009
57.791239
228.199997
265.130005
67.641458
84.008633
81.656129
-32.358542
16,737,685,600
0.071
95
90.59978
246.717999
8.033187
262.784373
230.651624
8.310717
248.067708
264.689142
231.446274
265.130005
228.199997
246.665001
260.766663
258.193329
254.946655
264.013336
266.58667
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
1
-0.008319
0
113,619,900
TSLA
2023-12-29T00:00:00
248.479996
255.190002
247.429993
255.100006
100,891,600
253.668997
247.137998
245.809199
232.8958
240.612933
241.558899
229.24815
252.277863
251.94666
251.209888
247.750935
246.456532
242.490243
241.158166
239.654925
233.825218
253.760541
250.580807
249.109228
241.404085
239.15975
240.415003
240.143671
255.602253
255.655842
256.450851
257.862205
255.68411
249.697948
238.204196
239.751471
5.042505
5.070092
13.786951
22.879325
22.096757
256.065002
246.665001
225.91
236.525009
53.261173
228.199997
265.130005
54.914688
72.383073
26.311245
-45.085312
16,636,794,000
0.053585
94
90.655707
247.137998
7.886109
262.910216
231.36578
8.436432
248.106973
264.979837
231.23411
265.130005
228.199997
246.665001
257.006668
248.883331
244.58667
261.303329
269.426666
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
1
-0.065306
0
100,891,600
TSLA
2024-01-02T00:00:00
248.419998
251.25
244.410004
250.080002
104,654,200
253.160997
247.617498
246.327999
233.462
240.244666
241.621199
229.5696
251.50629
251.305449
250.780674
247.811759
246.607568
242.722782
241.349267
239.828491
233.97044
252.806178
250.702902
249.310059
242.012877
239.365199
240.550867
240.334435
251.5357
252.698712
254.161438
257.6157
256.14997
250.921765
239.549985
239.934091
4.446431
4.94536
13.082847
21.581926
23.34742
254.770004
246.665001
225.272503
236.525009
56.467949
228.199997
265.130005
54.752225
59.102791
2.360469
-45.247775
16,532,139,800
0.026126
93
90.713655
247.617498
7.642147
262.901792
232.333204
8.468575
248.136785
265.073934
231.199636
265.130005
228.199997
246.665001
250.366664
245.543325
242.606654
253.303335
258.126673
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
1
-0.113703
0
104,654,200
TSLA
2024-01-03T00:00:00
238.449997
245.679993
236.320007
244.979996
121,082,600
251.797997
247.760998
246.422798
233.991199
239.765466
241.552299
229.861199
248.895031
248.968094
248.883647
246.96069
245.980062
242.555222
241.27297
239.801194
234.015013
250.131451
249.829807
248.704059
242.208485
239.317971
240.488071
240.422797
245.059849
247.323451
249.971717
255.939936
256.088538
251.783188
240.730941
240.072111
3.133422
4.582972
13.379415
19.477747
27.589733
250.725006
246.665001
224.77
236.525009
50.968524
228.199997
265.130005
27.755207
45.807373
-65.705897
-72.244793
16,411,057,200
0.008382
92
90.776412
247.760998
7.428168
262.617333
232.904663
8.913573
247.214234
265.04138
229.387088
265.130005
228.199997
246.665001
248.026667
244.803335
241.186671
251.643331
254.866664
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
1
-0.154514
0
121,082,600
TSLA
2024-01-04T00:00:00
237.929993
242.699997
237.729996
239.25
102,629,300
249.868996
247.721497
246.071198
234.508199
239.400799
241.505099
230.134599
246.702023
246.961166
247.198469
246.139718
245.360826
242.373841
241.184997
239.764141
234.053968
247.609995
248.89352
248.050766
242.362947
239.269669
240.416342
240.503084
239.154071
241.571037
245.153003
253.278651
255.577233
252.30592
241.748456
240.162997
2.02752
4.071882
13.6548
18.67246
26.449066
250.725006
246.665001
228.502499
236.525009
49.063103
236.320007
265.130005
5.588287
29.36524
-70.762073
-94.411713
16,308,427,900
-0.019482
91
90.829376
247.721497
7.48069
262.682877
232.760118
8.404287
246.330021
263.138595
229.521446
265.130005
228.199997
246.665001
240.149999
234.620005
230.790014
243.979991
249.509984
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
1
-0.188635
0
102,629,300
TSLA
2024-01-05T00:00:00
237.490005
240.119995
234.899994
236.860001
92,488,900
248.903996
247.627498
245.805198
234.927599
239.013999
241.482399
230.334149
244.85962
245.239137
245.70486
245.35338
244.755378
242.182318
241.08776
239.719108
234.088157
245.35927
247.919093
247.390675
242.479881
239.219385
240.336835
240.576272
235.091036
237.014897
240.481354
250.136659
254.703904
252.524082
242.612066
240.205233
1.102869
3.478079
14.225015
17.838274
27.689482
250.014999
246.665001
228.6525
236.525009
38.932423
234.899994
265.130005
8.567683
13.970392
-84.013214
-91.432317
16,215,939,000
0.033619
90
90.876931
247.627498
7.601983
262.831464
232.423532
7.735001
245.488114
260.958116
230.018113
265.130005
228.199997
246.665001
239.453328
236.20666
234.483327
241.176661
244.42333
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
1
-0.216865
92,488,900
0
TSLA
2024-01-08T00:00:00
240.449997
241.25
235.300003
236.139999
85,166,600
247.498996
247.517998
245.819998
235.488199
238.718799
241.557299
230.580649
243.977695
244.368384
244.896419
244.907618
244.424195
242.114383
241.070977
239.733581
234.151459
243.822179
247.235521
246.978736
242.696446
239.257174
240.316391
240.676927
234.331259
235.311706
237.421998
247.10422
253.661046
252.529194
243.359548
240.214046
0.601984
2.90286
14.560189
17.898238
26.249951
250.014999
246.665001
231.5275
234
39.436618
234.899994
265.130005
18.359249
10.838406
-69.84261
-81.640751
16,301,105,600
0.033311
91
90.921578
247.517998
7.692834
262.903667
232.132329
7.743572
245.008294
260.495437
229.52115
265.130005
228.199997
246.665001
237.503332
234.886668
232.28333
240.106669
242.723333
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
0
-0.139918
85,166,600
0
TSLA
2024-01-09T00:00:00
234.960007
238.960007
232.039993
238.110001
96,705,700
245.740997
247.073998
245.665198
236.072199
238.442266
241.650899
230.79435
242.174158
242.65777
243.36774
244.00329
243.696181
241.83382
240.910162
239.639055
234.159504
241.542363
246.039522
246.143352
242.675732
239.158259
240.185752
240.720503
234.216039
234.23088
234.962493
243.985493
252.390443
252.269372
243.942631
240.170709
-0.235256
2.275237
15.247697
16.585721
27.167595
248.584999
246.665001
231.5275
234
36.998788
232.039993
265.130005
8.824456
11.917129
-93.500028
-91.175544
16,204,399,900
0.00199
90
90.970381
247.073998
8.158454
263.390906
230.75709
7.817144
244.051314
259.685602
228.417026
265.130005
228.199997
246.665001
239
236.75
233.050003
242.699997
244.949997
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
1
-0.173428
0
96,705,700
TSLA
2024-01-10T00:00:00
233.940002
235.5
231.289993
235.100006
91,628,500
243.473999
246.783998
245.599598
236.604999
238.2964
241.798099
231.012
240.527327
241.072722
241.917319
243.088445
242.945705
241.524258
240.726737
239.526203
234.15732
239.396727
244.788665
245.241414
242.592117
239.039778
240.033061
240.751803
233.846375
233.583377
233.059494
240.923016
250.951217
251.803614
244.365184
240.075248
-0.9699
1.62621
15.971885
15.954965
26.811903
248.209999
246.665001
232.647503
234
31.140636
231.289993
265.130005
7.830994
11.671566
-98.262378
-92.169006
16,112,771,400
0.023335
89
91.016265
246.783998
8.527601
263.839199
229.728797
7.670716
243.088332
258.429765
227.746899
265.130005
228.199997
246.665001
235.320002
231.679998
228.399989
238.600011
242.240016
256.414523
251.022742
246.665001
242.30726
236.103019
228.199997
265.130005
1
-0.201212
0
91,628,500
TSLA
2024-01-11T00:00:00
227.220001
230.929993
225.369995
230.570007
105,873,600
240.051999
246.294498
245.139598
237.202199
238.032799
241.915399
231.18905
237.865861
238.554045
239.656193
241.64586
241.736036
240.963307
240.371296
239.282515
234.088292
236.441455
242.925427
243.827599
242.224078
238.748294
239.744386
240.714072
231.094338
231.420418
230.481384
237.524114
249.215796
251.076384
244.577636
239.90667
-2.070491
0.88687
17.276855
14.72716
30.064473
240.279999
245.25
232.7425
231.505005
32.933518
225.369995
265.130005
4.652932
7.102794
-125.711753
-95.347068
16,006,897,800
-0.002665
88
91.066753
246.294498
9.358661
265.01182
227.577177
7.365717
241.577062
256.308497
226.845628
265.130005
225.369995
245.25
233.576665
231.65333
229.366659
235.863337
237.786672
255.746643
249.941681
245.25
240.558319
233.878637
225.369995
265.130005
1
-0.223961
0
105,873,600
TSLA
2024-01-12T00:00:00
218.889999
225.339996
217.149994
220.080002
123,043,800
236.623
245.274499
244.320399
237.563199
237.6964
241.791499
231.33755
234.070689
234.978764
236.461394
239.577145
239.978648
240.097687
239.805999
238.878703
233.937065
232.593819
240.315475
241.808399
241.505952
238.244536
239.288437
240.591693
225.234299
226.781377
226.616741
233.385434
247.049453
250.002677
244.525081
239.63687
-3.573684
-0.005241
19.19654
13.420301
34.640169
234.199997
241.139999
232.7425
231.505005
19.989887
217.149994
265.130005
3.626522
5.370149
-152.838041
-96.373478
15,883,854,000
-0.091088
87
91.121796
245.274499
11.110075
267.494649
223.054349
7.53786
239.41639
254.49211
224.340669
265.130005
217.149994
241.139999
227.839996
224.75
222.279999
230.309998
233.399994
253.806722
246.801641
241.139999
235.478358
227.417716
217.149994
265.130005
1
-0.242292
0
123,043,800
TSLA
2024-01-16T00:00:00
219.910004
223.490005
212.179993
215.100006
115,355,000
233.766
243.717499
243.411199
237.848199
237.421866
241.658699
231.4677
231.238552
232.238989
233.915026
237.789223
238.434907
239.306013
239.28242
238.503085
233.797493
229.555092
237.899809
239.930676
240.81367
237.776473
238.85514
240.477986
219.693002
221.72872
222.616988
229.024903
244.584776
248.68211
244.25548
239.280511
-4.629305
-0.930054
21.335598
12.119495
35.541912
228.929993
238.654999
232.8675
231.505005
22.05858
212.179993
265.130005
14.598695
7.62605
-144.884531
-85.401305
15,999,209,000
-0.115976
88
91.173768
243.717499
12.368801
268.455102
218.979896
7.856432
237.558639
253.271503
221.845774
265.130005
212.179993
238.654999
220.459997
215.579997
212.269994
223.769999
228.649999
252.633802
244.9031
238.654999
232.406897
223.511295
212.179993
265.130005
0
-0.156754
115,355,000
0
TSLA
2024-01-17T00:00:00
215.550003
215.669998
212.009995
214.860001
103,164,400
230.479001
241.819999
242.279599
237.789
237.0108
241.445599
231.56905
228.100842
229.204628
231.089638
235.767476
236.674529
238.374405
238.657883
238.048569
233.615926
226.243093
235.21719
237.787507
239.939231
237.200898
238.338136
240.319601
214.867261
216.973568
218.49513
224.570002
241.7918
247.093036
243.75501
238.830165
-5.75141
-1.894325
23.333786
11.295888
33.27282
227.354996
238.57
233.8125
231.505005
15.013653
212.009995
265.130005
6.664171
8.296463
-147.68218
-93.335829
15,896,044,600
-0.122619
87
91.218639
241.819999
13.635206
269.090411
214.549587
8.032861
235.462578
251.5283
219.396856
265.130005
212.009995
238.57
218.526667
213.563329
207.216654
224.873342
229.83668
252.593682
244.838161
238.57
232.301838
223.377677
212.009995
265.130005
1
-0.182835
103,164,400
0
TSLA
2024-01-18T00:00:00
211.880005
217.449997
208.740005
216.880005
108,595,400
227.822002
239.809999
241.165199
237.6274
236.4996
241.263999
231.59115
224.856675
226.054697
228.13431
233.595888
234.767258
237.335409
237.953202
237.53038
233.399648
222.861457
232.365762
235.449077
238.923192
236.539561
237.752679
240.12369
211.1563
212.750842
214.319726
220.107282
238.678821
245.237153
243.026692
238.283878
-6.857772
-2.887014
25.419678
10.452495
33.591645
224.995003
236.935005
235.772499
231.505005
6.919326
208.740005
265.130005
5.568362
8.943743
-137.973019
-94.431638
15,787,449,200
-0.092785
86
91.264444
239.809999
14.943387
269.696774
209.923224
8.174288
233.216619
249.565195
216.868043
265.130005
208.740005
236.935005
214.409999
213.149999
210.749995
216.810003
218.070002
251.821965
243.589025
236.935005
230.280985
220.807465
208.740005
265.130005
1
-0.20422
0
108,595,400
TSLA
2024-01-19T00:00:00
212.190002
213.190002
207.559998
209.990005
102,260,300
225.248003
237.558499
240.172399
237.4858
235.974133
241
231.67825
222.32334
223.533843
225.68134
231.649898
233.030546
236.349314
237.275223
237.02859
233.188607
220.019275
229.735286
233.220216
237.925647
235.899835
237.176956
239.930644
209.065337
209.920256
210.825274
216.02336
235.389586
243.186177
242.110039
237.657523
-7.621699
-3.833951
27.438405
9.936078
32.967529
224.404999
236.345001
235.772499
231.505005
8.654419
207.559998
255.190002
9.720773
7.317769
-129.033434
-90.279227
15,889,709,500
-0.091043
87
91.307657
237.558499
15.561698
268.681896
206.435102
7.689289
231.214084
246.592661
215.835507
265.130005
207.559998
236.345001
212.690002
207.930008
203.980011
216.639999
221.399994
251.543483
243.138262
236.345001
229.55174
219.879979
207.559998
265.130005
0
-0.121482
102,260,300
0
TSLA
2024-01-22T00:00:00
208.800003
217.800003
206.270004
212.259995
117,952,500
222.379002
235.641499
238.9528
237.2182
235.471066
240.699799
231.75935
219.618673
220.854963
223.084211
229.572635
231.166658
235.268949
236.525875
236.469608
232.945934
217.02873
226.996382
230.806954
236.800714
235.184726
236.539332
239.703
207.399152
207.940529
207.859877
212.289998
231.928388
240.949754
241.002708
236.950383
-8.403788
-4.747919
28.300995
12.888396
29.728205
222.615005
235.700005
234.25
231.505005
8.889339
206.270004
251.25
5.62472
6.971285
-112.93661
-94.37528
15,771,757,000
-0.064364
86
91.356065
235.641499
16.643176
268.927852
202.355147
7.958573
229.079409
244.996556
213.162263
265.130005
206.270004
235.700005
210.980001
208.769999
205.349996
214.400004
216.610006
251.239045
242.645485
235.700005
228.754525
218.866044
206.270004
265.130005
1
-0.150135
0
117,952,500
TSLA
2024-01-23T00:00:00
209.139999
215.649994
207.75
211.300003
106,605,900
219.248003
233.373499
237.2764
236.9588
234.777466
240.2194
231.877449
217.522938
218.72497
220.938948
227.715122
229.4723
234.244285
235.805194
235.928428
232.709059
214.621639
224.47243
228.513662
235.699608
234.491803
235.914386
239.477932
206.62141
206.853952
205.943797
209.011911
228.420019
238.598039
239.746072
236.176226
-8.893644
-5.577064
29.101972
12.01713
27.718554
220.885002
235.700005
233.325001
231.505005
9.538508
206.270004
245.679993
7.282405
7.542633
-99.374096
-92.717595
15,878,362,900
-0.145365
87
91.399908
233.373499
17.024318
267.422136
199.324863
8.034288
227.180418
243.248993
211.111843
265.130005
206.270004
235.700005
210.95667
204.113337
199.426671
215.643336
222.486669
251.239045
242.645485
235.700005
228.754525
218.866044
206.270004
265.130005
0
-0.073882
0
106,605,900
TSLA
2024-01-24T00:00:00
207.830002
212.729996
206.770004
211.880005
123,369,900
216.535002
231.138
235.4496
236.9158
234.0812
239.7287
231.9913
215.584351
216.744067
218.922187
225.907384
227.807508
233.20843
235.069005
235.372023
232.461506
212.545638
222.039716
226.248555
234.557302
233.78266
235.273012
239.238653
206.169631
206.194739
204.759217
206.174135
224.925507
236.17286
238.365059
235.343096
-9.280584
-6.317768
29.941746
11.391474
27.131503
218.599998
235.700005
235.412502
231.505005
11.609811
206.270004
242.699997
4.282179
5.729768
-93.323403
-95.717821
15,754,993,000
-0.151839
86
91.450041
231.138
17.308178
265.754356
196.521644
7.595716
225.337521
240.528954
210.146089
265.130005
206.270004
235.700005
210.846664
206.043335
202.946671
213.943329
218.746658
251.239045
242.645485
235.700005
228.754525
218.866044
206.270004
265.130005
1
-0.108317
0
123,369,900
TSLA
2024-01-25T00:00:00
182.630005
193
180.059998
189.699997
198,076,800
211.404002
227.439001
232.6716
236.2754
233.042533
238.9742
231.9819
208.993482
210.54151
213.338774
221.973077
224.332315
231.224963
233.689031
234.327627
231.96567
206.381094
217.419907
222.185509
232.428447
232.428681
234.142344
238.747496
198.533928
199.936416
199.606574
201.906384
220.794938
233.282374
236.621387
234.362
-11.488236
-7.351861
32.389201
9.03192
41.434354
202.699997
222.595001
235.537502
231.505005
7.171611
180.059998
241.25
4.200044
5.254876
-161.399718
-95.799956
15,556,916,200
-0.216127
85
91.513033
227.439001
19.361436
266.161873
188.716128
9.224288
221.270139
239.718714
202.821563
265.130005
180.059998
222.595001
209.110001
205.490005
203.150009
211.449997
215.069992
245.053483
232.633262
222.595001
212.55674
198.264979
180.059998
265.130005
1
-0.137216
0
198,076,800
TSLA
2024-01-26T00:00:00
183.25
186.779999
182.100006
185.5
107,343,200
207.007002
223.529501
229.7128
235.4662
232.0236
238.3566
231.9642
203.844785
205.579417
208.709732
218.452797
221.172137
229.343592
232.361688
233.316189
231.480937
201.262184
213.21143
218.383847
230.34902
231.118351
233.038895
238.262602
188.568409
191.456497
192.794653
196.88924
216.251434
230.034027
234.58467
233.254088
-13.037499
-8.488989
34.661837
8.704688
39.933157
201.775002
222.595001
237.842495
231.505005
8.10934
180.059998
241.25
5.213274
4.565166
-141.199197
-94.786726
15,664,259,400
-0.257275
86
91.547366
223.529501
20.017565
263.56463
183.494371
9.185716
217.649173
236.020605
199.277742
265.130005
180.059998
222.595001
185.230001
177.460002
172.289998
190.400004
198.170003
245.053483
232.633262
222.595001
212.55674
198.264979
180.059998
265.130005
0
-0.06124
0
107,343,200
TSLA
2024-01-29T00:00:00
190.929993
191.479996
183.669998
185.630005
125,013,100
204.211002
220.417001
227.464399
234.5366
231.0544
237.701
232.01615
201.261827
202.915885
205.974387
215.950724
218.845818
227.837176
231.271381
232.476858
231.077445
198.339091
210.106715
215.400554
228.602502
230.03694
232.099754
237.854301
182.348555
185.510212
187.616921
192.25699
211.696382
226.656128
232.393511
232.067151
-13.490086
-9.489208
35.897661
11.812617
37.369095
198.93
222.595001
239.322495
231.505005
14.35357
180.059998
238.960007
18.454997
9.289439
-106.744313
-81.545003
15,789,272,500
-0.160784
87
91.590664
220.417001
20.004181
260.425363
180.408638
9.348573
215.104489
233.801635
196.407344
255.190002
180.059998
217.625
184.043335
181.306671
179.363342
185.986664
188.723328
237.459321
226.490341
217.625
208.759659
196.137819
180.059998
255.190002
0
0.004027
125,013,100
0
TSLA
2024-01-30T00:00:00
191.589996
196.360001
190.610001
195.330002
109,982,300
201.379001
217.572501
224.947999
233.5116
230.1024
237.0977
232.0446
199.327461
200.856633
203.761404
213.736113
216.749217
226.415718
230.227134
231.667217
230.684535
196.044363
207.361286
212.640985
226.918321
228.998403
231.186665
237.452051
181.683218
183.466644
185.002038
188.361093
207.246032
223.218196
230.094452
230.819983
-13.638293
-10.319025
36.209933
15.179435
35.646948
198.93
222.595001
243.604996
231.505005
16.447457
180.059998
235.5
20.797255
14.821842
-79.073457
-79.202745
15,899,254,800
-0.159643
88
91.628977
217.572501
19.847867
257.268235
177.876766
9.158573
212.865014
231.182159
194.547869
251.25
180.059998
215.654999
188.693329
185.906662
180.883331
193.71666
196.503326
234.449159
224.055419
215.654999
207.254578
195.294658
180.059998
251.25
0
0.059809
0
109,982,300
TSLA
2024-01-31T00:00:00
187.289993
193.970001
185.850006
187
103,221,400
198.553
214.516
222.337999
232.5856
229.148
236.4557
232.05605
196.919967
198.389971
201.227341
211.33192
214.483123
224.881376
229.097209
230.78846
230.252749
193.482725
204.477238
209.744215
225.105709
227.871761
230.200374
237.006731
183.70466
183.155106
183.318043
185.079034
202.877276
219.693812
227.681445
229.509463
-13.942008
-11.043622
36.818981
14.18525
37.151623
198.93
222.595001
243.604996
231.505005
15.653058
180.059998
230.929993
14.212692
17.821648
-77.12048
-85.787308
15,796,033,400
-0.197549
87
91.663363
214.516
19.55214
253.62028
175.411721
9.437857
210.429298
229.305013
191.553583
245.679993
180.059998
212.869995
192.853333
189.346664
187.103333
195.096664
198.603333
230.193674
220.613155
212.869995
205.126836
194.102677
180.059998
245.679993
1
0.007204
103,221,400
0
TSLA
2024-02-01T00:00:00
188.860001
189.880005
184.279999
188.5
91,843,300
196.250999
212.036501
219.628
231.6768
228.317866
235.8593
232.06515
195.307974
196.657249
199.324673
209.289018
212.512113
223.468773
228.038335
229.958194
229.840881
191.720362
202.033809
207.168985
223.39098
226.81155
229.257885
236.57692
186.068735
184.615732
182.506329
182.741609
198.736389
216.171128
225.207704
228.156543
-13.895835
-11.614064
37.486675
13.527232
36.728764
198.93
222.595001
243.604996
231.335007
19.43913
180.059998
225.339996
19.434636
18.148194
-70.717401
-80.565364
15,887,876,700
-0.143899
88
91.69444
212.036501
19.501515
251.039531
173.03347
9.225715
208.375079
226.826508
189.92365
242.699997
180.059998
211.379997
189.036667
184.103333
180.916672
192.223328
197.156662
227.916957
218.771517
211.379997
203.988477
193.464957
180.059998
242.699997
0
0.062191
91,843,300
0
TSLA
2024-02-02T00:00:00
187.910004
188.690002
182
185.039993
110,612,700
193.823
209.535501
216.6868
230.723
227.437733
235.0026
232.08315
193.82838
195.066841
197.56857
207.345471
210.619643
222.074311
226.982326
229.125556
229.423658
190.203817
199.736048
204.729139
221.674635
225.748186
228.308394
236.137565
187.171368
186.173512
182.531624
181.067357
194.889692
212.683044
222.692829
226.769347
-13.777086
-12.046669
38.256243
12.74716
36.527355
197.854996
222.595001
243.604996
229.740005
22.029612
180.059998
223.490005
18.075074
17.240801
-65.212089
-81.924926
15,777,264,000
-0.062604
87
91.731476
209.535501
19.211274
247.958049
171.112953
8.996428
206.426024
224.418881
188.433167
241.25
180.059998
210.654999
187.673335
185.466665
182.073329
191.066671
193.273341
226.809159
217.875419
210.654999
203.434578
193.154658
180.059998
241.25
1
0.008894
110,612,700
0
TSLA
2024-02-05T00:00:00
181.059998
184.679993
175.009995
184.259995
134,294,400
191.048999
206.714001
213.802
229.5202
226.453866
234.1384
232.0855
191.274703
192.520142
195.02879
204.955883
208.345824
220.465907
225.773844
228.173763
228.942428
187.883271
197.024095
201.988615
219.727066
224.527719
227.240223
235.629872
185.462667
185.467029
182.387926
179.355461
191.236631
209.160992
220.093659
225.331721
-14.073484
-12.452032
39.391437
11.414187
38.373928
193.869995
220.07
248.917496
228.705002
18.26498
175.009995
217.800003
14.138822
17.216177
-71.331703
-85.861178
15,642,969,600
-0.046201
86
91.773203
206.714001
19.032618
244.779237
168.648764
9.11
204.010212
222.230211
185.790213
241.25
175.009995
208.129997
186.200002
183.710002
179.51
190.400004
192.890004
225.617359
215.946318
208.129997
200.313677
189.185356
175.009995
241.25
1
-0.03672
0
134,294,400
TSLA
2024-02-06T00:00:00
185.100006
186.490005
177.110001
177.210007
122,676,000
188.645
203.946501
211.266801
228.538
225.686133
233.2764
232.19605
190.039764
191.171026
193.501285
203.150803
206.557684
219.079009
224.70348
227.320817
228.506185
186.801636
194.965619
199.78077
217.985098
223.439459
226.269166
235.162355
184.015151
184.399456
182.517166
178.036018
187.904154
205.739427
217.489387
223.872546
-13.823043
-12.726234
40.106855
12.01078
35.469499
185.684998
215.099998
251.365002
229.600006
24.995896
175.009995
217.800003
23.580298
18.598065
-55.326938
-76.419702
15,765,645,600
-0.034977
87
91.813009
203.946501
17.856794
239.660089
168.232913
9.215714
202.20924
220.640667
183.777813
238.960007
175.009995
206.985001
180.249995
175.819997
170.579997
185.489995
189.919993
223.867804
214.531102
206.985001
199.438899
188.695297
175.009995
238.960007
0
0.024464
122,676,000
0
TSLA
2024-02-07T00:00:00
187.580002
189.789993
182.679993
188.179993
111,535,200
186.62
201.577501
208.833201
227.5806
225.2524
232.3918
232.30855
189.547812
190.518113
192.590318
201.735276
205.097863
217.843754
223.726546
226.533871
228.098959
186.608
193.406905
197.958708
216.378902
222.436667
225.364287
234.718414
183.918374
184.340023
183.067184
177.368308
184.949418
202.456735
214.934364
222.412031
-13.271467
-12.835281
40.163343
14.012624
33.405571
185.684998
213.129997
251.365002
229.600006
29.648238
175.009995
217.800003
29.376034
22.365051
-38.860266
-70.623966
15,877,180,800
-0.009978
88
91.850132
201.577501
16.626261
234.830022
168.324979
9.101428
200.815979
219.018836
182.613122
235.5
175.009995
205.254997
182.900004
179.310003
173.519999
188.690008
192.280009
221.224359
212.392818
205.254997
198.117177
187.954856
175.009995
235.5
0
0.076654
0
111,535,200
TSLA
2024-02-08T00:00:00
189.559998
191.619995
185.580002
189
83,034,000
187.312999
199.358501
206.877601
226.6502
224.953333
231.5435
232.4436
189.550249
190.34391
192.124115
200.628432
203.902642
216.734587
222.827426
225.801715
227.715487
187.142545
192.262381
196.476154
214.887898
221.497393
224.516132
234.293055
185.723225
185.562457
184.350438
177.43597
182.435445
199.340519
212.472241
220.966547
-12.530131
-12.774251
39.884734
14.835749
31.717134
185.684998
210.344994
250.717503
229.600006
31.562647
175.009995
217.800003
34.003272
28.986535
-27.405721
-65.996728
15,960,214,800
-0.008856
89
91.878321
199.358501
14.957533
229.273566
169.443435
9.130713
199.743981
218.005408
181.482554
230.929993
175.009995
202.969994
186.683329
183.576665
179.573329
190.686666
193.79333
217.732873
209.568553
202.969994
196.371434
186.976874
175.009995
230.929993
0
0.120893
83,034,000
0
TSLA
2024-02-09T00:00:00
193.570007
194.119995
189.479996
190.179993
84,476,300
188.345
197.676001
205.103201
225.5872
224.706533
230.8264
232.6081
190.3542
190.930473
192.34656
199.986757
203.107824
215.826172
222.057494
225.163463
227.375731
188.280183
191.711096
195.452493
213.590635
220.671516
223.764182
233.906254
189.391003
188.229508
186.659416
178.487571
180.45893
196.473347
210.137921
219.559583
-11.486631
-12.516727
39.17673
16.402829
30.444113
185.684998
208.854996
248.695004
229.600006
37.715765
175.009995
215.649994
45.669324
36.349543
-14.085371
-54.330676
16,044,691,100
0.034816
90
91.90816
197.676001
13.477965
224.631931
170.720071
8.638571
199.155983
216.433124
181.878842
225.339996
175.009995
200.174995
188.919998
186.220001
182.880005
192.259995
194.959991
213.462116
206.113936
200.174995
194.236055
185.780615
175.009995
225.339996
0
0.158113
84,476,300
0
TSLA
2024-02-12T00:00:00
188.130005
194.729996
187.279999
192.110001
95,498,600
188.065001
196.138001
203.128801
224.467
224.328
230.0427
232.78
189.909361
190.421297
191.697859
198.908871
201.955684
214.740048
221.164666
224.430127
226.985226
188.241093
190.801954
194.146863
212.121726
219.708976
222.918709
233.463685
191.202856
190.045418
188.263163
179.943358
178.806411
193.762145
207.863939
218.174298
-10.972133
-12.207808
38.728947
15.338336
30.384801
184.869995
208.129997
248.695004
229.600006
34.341936
175.009995
212.729996
34.782635
38.151744
-16.944658
-65.217365
15,949,192,500
0.033935
89
91.940067
196.138001
12.660005
221.458011
170.817991
8.606428
198.10589
215.318746
180.893035
223.490005
175.009995
199.25
192.389999
190.660004
187.75
195.300003
197.029999
212.048723
204.970641
199.25
193.529359
185.384717
175.009995
223.490005
1
0.089145
0
95,498,600
TSLA
2024-02-13T00:00:00
184.020004
187.259995
182.110001
183.990005
86,759,500
187.308002
194.343501
200.871602
223.3458
223.949333
229.257
232.89915
188.73149
189.257426
190.516651
197.555337
200.576017
213.53534
220.187175
223.629927
226.557711
187.505639
189.647859
192.676955
210.535569
218.648239
222.007368
232.978511
189.90719
189.629459
188.409973
181.147066
177.343156
191.139922
205.611244
216.800937
-10.771861
-11.920618
38.772735
14.518421
33.351328
184.869995
208.129997
248.34
229.600006
32.966095
175.009995
196.360001
42.201439
40.884466
-28.710898
-57.798561
15,862,433,000
0.005294
88
91.967798
194.343501
11.613449
217.5704
171.116602
8.610715
196.764377
213.985806
179.542948
217.800003
175.009995
196.404999
190.046666
185.363337
182.59667
192.813334
197.496663
207.701561
201.45422
196.404999
191.355778
184.167056
175.009995
217.800003
1
0.029733
86,759,500
0
TSLA
2024-02-14T00:00:00
188.710007
188.889999
183.350006
185.300003
81,203,000
187.450003
193.001501
199.021602
222.3434
223.722
228.5871
233.02115
188.727193
189.157895
190.238705
196.751216
199.663247
212.561798
219.358828
222.938443
226.181117
187.760549
189.111335
191.741448
209.177303
217.720888
221.204458
232.538818
188.33734
188.824117
188.459133
182.33533
176.214761
188.711012
203.439458
215.46515
-10.118065
-11.560108
38.49953
15.26827
31.673367
184.869995
206.985001
248.34
229.600006
56.156338
175.009995
196.360001
64.168657
47.05091
-18.356073
-35.831343
15,943,636,000
-0.003941
89
91.99506
193.001501
10.534588
214.070677
171.932326
7.022857
195.997294
210.043008
181.951581
217.800003
175.009995
196.404999
184.463333
181.666672
179.313339
186.816666
189.613327
207.701561
201.45422
196.404999
191.355778
184.167056
175.009995
217.800003
0
0.078786
81,203,000
0
TSLA
2024-02-15T00:00:00
200.449997
200.880005
188.860001
189.160004
120,831,800
188.609003
192.430001
197.682001
221.6408
223.630667
228.1428
233.21425
191.071754
191.211004
191.809673
197.087469
199.723766
212.086825
218.861227
222.493127
225.925086
190.124185
189.820716
191.851325
208.318738
217.108467
220.647287
232.214727
190.999115
191.064792
190.73079
184.335286
175.711108
186.680751
201.472423
214.211303
-8.554002
-10.958887
36.319201
24.123377
28.304457
187.945
205.254997
247.625
229.600006
64.21487
175.009995
200.880005
98.337813
68.23597
14.312447
-1.662187
16,064,467,800
0.060362
90
92.040518
192.430001
9.736321
211.902644
172.957358
7.557857
196.421361
211.537075
181.305647
217.800003
175.009995
196.404999
186.983337
185.076675
181.443344
190.616669
192.523331
207.701561
201.45422
196.404999
191.355778
184.167056
175.009995
217.800003
0
0.120332
120,831,800
0
TSLA
2024-02-16T00:00:00
199.949997
203.169998
197.399994
202.059998
111,346,700
189.813002
191.818001
196.591201
220.8654
223.6652
227.6724
233.41245
192.847403
192.799912
193.062031
197.347699
199.741168
211.610871
218.363563
222.046729
225.666627
192.186184
190.536906
192.025786
207.468118
216.485291
220.089014
231.88374
195.941334
194.799426
194.011646
186.830254
175.728503
184.996321
199.689101
213.031146
-7.271002
-10.22131
33.990059
24.925117
26.846472
190.139999
202.969994
247.4375
229.600006
58.458365
175.009995
203.169998
88.565338
83.690603
28.295333
-11.434662
15,953,121,100
0.024682
89
92.082182
191.818001
8.765137
209.348275
174.287726
7.382143
196.757422
211.521708
181.993135
217.800003
175.009995
196.404999
196.730001
192.579997
184.709997
204.600001
208.750005
207.701561
201.45422
196.404999
191.355778
184.167056
175.009995
217.800003
1
0.055253
0
111,346,700
TSLA
2024-02-20T00:00:00
193.759995
198.600006
189.130005
196.130005
104,545,800
191.083002
191.066
195.586001
219.9532
223.5708
227.1688
233.5782
193.029921
192.974473
193.16941
197.021544
199.281078
210.910837
217.716101
221.486595
225.349149
192.903819
190.721858
191.808001
206.405161
215.698312
219.417481
231.489188
198.790441
197.150887
196.022873
189.154599
176.008282
183.514562
198.008504
211.896434
-6.676731
-9.512394
32.742918
22.576609
31.518594
192.639999
200.174995
242.764999
229.600006
51.843668
175.009995
203.169998
66.583798
84.49565
10.534749
-33.416202
15,848,575,300
0.053702
88
92.119027
191.066
7.826399
206.718798
175.413203
7.744286
196.471953
211.960524
180.983381
215.649994
175.009995
195.329994
200.17333
197.176661
194.403325
202.946665
205.943334
206.058954
200.125514
195.329994
190.534474
183.706954
175.009995
215.649994
1
-0.000666
0
104,545,800
TSLA
2024-02-21T00:00:00
194.770004
199.440002
191.949997
193.360001
103,500,300
192.050002
190.347501
194.580401
218.9958
223.4256
226.7115
233.74605
193.377938
193.300933
193.415655
196.816859
198.934072
210.277863
217.112256
220.957554
225.044878
193.574183
191.07462
191.745232
205.417585
214.940397
218.775921
231.103037
198.945811
198.029048
196.871166
191.319106
176.534056
182.242734
196.427636
210.809512
-6.054476
-8.82081
31.465388
21.830921
29.449979
192.639999
199.25
237.669998
229.600006
56.731468
175.009995
203.169998
70.17048
75.106539
19.70574
-29.82952
15,952,075,600
0.073481
89
92.155841
190.347501
6.65117
203.649841
177.045161
7.699286
196.309862
211.708435
180.91129
212.729996
175.009995
193.869995
193.830002
189.059998
184.360001
198.529999
203.300003
203.828075
198.320955
193.869995
189.419035
183.082075
175.009995
212.729996
0
0.051527
103,500,300
0
TSLA
2024-02-22T00:00:00
197.410004
198.320007
191.360001
194
92,739,500
193.033002
189.826501
193.854801
218.0672
223.144267
226.2218
233.8828
194.184351
194.048037
194.03017
196.870781
198.816836
209.773241
216.593776
220.491266
224.769905
194.548729
191.747239
191.962893
204.571083
214.255776
218.195693
230.741484
198.040851
198.302938
197.715333
193.358414
177.353195
181.219813
194.965205
209.777452
-5.287359
-8.11412
30.344429
20.485461
28.157391
192.639999
196.404999
233.792496
229.600006
57.549002
175.009995
203.169998
79.545477
72.099918
24.453446
-20.454523
16,044,815,100
0.142438
90
92.189653
189.826501
5.521896
200.870293
178.782708
7.796429
196.414638
212.007496
180.821779
203.169998
175.009995
189.089996
195.386668
191.333333
187.896662
198.823339
202.876673
196.524237
192.412877
189.089996
185.767116
181.036235
175.009995
203.169998
0
0.095894
92,739,500
0
TSLA
2024-02-23T00:00:00
191.970001
197.570007
191.5
195.309998
78,841,900
193.274002
190.293501
193.058401
217.1118
222.771067
225.6393
233.9837
193.741481
193.670212
193.713221
196.425255
198.290157
209.075075
215.945782
219.926488
224.443537
194.355456
191.951382
191.817909
203.547663
213.4354
217.51744
230.324441
195.880779
196.769889
197.60446
194.647224
178.24203
180.337813
193.552977
208.775264
-5.060047
-7.503305
29.303538
19.364552
26.616694
192.639999
196.404999
232.962498
231.490005
53.321332
175.009995
203.169998
60.227289
69.981082
16.89001
-39.772711
15,965,973,200
0.176308
89
92.216895
190.293501
5.270467
200.834435
179.752566
7.740001
195.991339
211.471341
180.511337
203.169998
175.009995
189.089996
195.696671
193.073334
188.736664
200.03334
202.656677
196.524237
192.412877
189.089996
185.767116
181.036235
175.009995
203.169998
1
0.033348
0
78,841,900
TSLA
2024-02-26T00:00:00
199.399994
201.779999
192
192.289993
111,747,100
193.857001
191.101
192.546801
216.3596
222.506133
225.1173
234.13495
194.873184
194.711991
194.588109
196.695686
198.375529
208.69566
215.510366
219.520023
224.194348
195.469272
192.818667
192.305724
202.853083
212.820372
216.99785
229.980325
195.991371
196.422757
197.89138
195.919731
179.360209
179.714824
192.267769
207.830579
-4.231583
-6.848961
27.661979
21.412351
24.302304
192.639999
196.404999
230.965004
235.410004
64.862231
177.110001
203.169998
85.533367
75.102044
35.5071
-14.466633
16,077,720,300
0.230178
90
92.258356
191.101
5.370754
201.842508
180.359493
7.519286
196.315973
211.354545
181.277401
203.169998
175.009995
189.089996
193.680003
189.789998
187.609996
195.860006
199.75001
196.524237
192.412877
189.089996
185.767116
181.036235
175.009995
203.169998
0
0.079705
111,747,100
0
TSLA
2024-02-27T00:00:00
199.729996
205.600006
198.259995
204.039993
108,645,400
195.017
191.541
192.184
215.5684
222.2068
224.6493
234.2909
195.844546
195.624355
195.379169
196.971533
198.479718
208.344065
215.095094
219.128141
223.950922
196.53709
193.640476
192.858277
202.200941
212.221
216.495131
229.637987
197.354739
197.234453
198.246712
197.200784
180.65153
179.31555
191.104254
206.938769
-3.507953
-6.180759
25.795584
23.417978
22.711075
194.475006
196.404999
230.375
235.410004
62.614234
182.110001
205.600006
75.010604
73.59042
53.918138
-24.989396
16,186,365,700
0.147746
91
92.298759
191.541
5.706014
202.953028
180.128973
7.373572
196.641118
211.388262
181.893973
205.600006
175.009995
190.305
197.726664
193.67333
187.946665
203.453328
207.506663
198.380763
193.914622
190.305
186.695379
181.556257
175.009995
205.600006
0
0.118941
0
108,645,400
TSLA
2024-02-28T00:00:00
202.039993
205.300003
198.440002
200.419998
99,806,200
196.818999
192.0635
191.9
214.5882
221.9392
224.0581
234.4407
197.083635
196.790835
196.403911
197.432302
198.753586
208.096847
214.751538
218.789762
223.732902
197.813998
194.64038
193.61643
201.670416
211.690295
216.047422
229.317082
199.866217
199.222865
199.330814
198.580743
182.164141
179.144105
190.073186
206.103915
-2.716757
-5.487959
24.062503
21.970108
21.306911
197.230003
195.329994
229.157505
235.410004
62.504315
182.110001
205.600006
84.844564
81.796178
58.905314
-15.155436
16,286,171,900
0.186497
92
92.336646
192.0635
6.170301
204.404101
179.722899
7.355715
197.155296
211.866727
182.443866
205.600006
175.009995
190.305
201.196665
196.793325
193.856654
204.133336
208.536677
198.380763
193.914622
190.305
186.695379
181.556257
175.009995
205.600006
0
0.151894
99,806,200
0
TSLA
2024-02-29T00:00:00
201.880005
205.279999
198.449997
204.179993
85,907,000
198.135999
192.793001
191.662
213.5558
221.8312
223.4764
234.6102
198.042909
197.716138
197.246387
197.836638
198.99408
207.853049
214.412814
218.454916
223.515461
198.734181
195.575286
194.384123
201.172055
211.162421
215.608251
228.993095
202.149255
201.086501
200.647735
199.962237
183.86451
179.18196
189.154752
205.321171
-2.078676
-4.806102
22.453213
20.604213
19.982246
197.365005
193.869995
228.292503
235.410004
61.000007
182.110001
205.600006
84.163472
81.339547
59.056101
-15.836528
16,200,264,900
0.221261
91
92.369188
192.793001
6.433112
205.659224
179.926778
7.412144
197.605269
212.429557
182.78098
205.600006
175.009995
190.305
201.926666
198.553329
195.066666
205.41333
208.786667
198.380763
193.914622
190.305
186.695379
181.556257
175.009995
205.600006
1
0.079308
0
85,907,000
TSLA
2024-03-01T00:00:00
202.639999
204.520004
198.5
200.520004
82,243,100
198.354999
193.482001
192.4624
212.567
221.671067
222.8975
234.79165
198.962327
198.611386
198.076174
198.273308
199.274535
207.648615
214.103003
218.141749
223.307745
199.55309
196.513095
195.228585
200.743985
210.657389
215.195649
228.674984
203.567109
202.805503
202.022204
201.316838
185.723222
179.428298
188.345024
204.590013
-1.49444
-4.14377
20.958873
19.456057
18.868749
197.365005
190.305
227.150002
235.410004
58.597151
182.110001
205.600006
87.398868
85.468968
59.093714
-12.601132
16,282,508,000
0.208633
92
92.400541
193.482001
6.721192
206.924385
180.039617
7.510716
198.084767
213.106199
183.063335
205.600006
175.009995
190.305
201.87
198.460002
195.039998
205.290003
208.700002
198.380763
193.914622
190.305
186.695379
181.556257
175.009995
205.600006
0
0.116852
82,243,100
0
TSLA
2024-03-04T00:00:00
188.139999
199.75
186.720001
198.729996
134,334,900
197.173999
193.493501
192.658
211.1854
221.1968
222.1822
234.89975
196.797862
196.707497
196.547531
197.352098
198.418032
206.883572
213.419766
217.547655
222.957817
197.695817
196.004333
194.896092
199.786063
209.774993
214.507382
228.210788
199.721815
200.202029
200.427419
201.324948
187.239443
179.601876
187.488426
203.850598
-2.17637
-3.75029
21.053319
16.791287
26.41903
196.160004
190.305
212.647499
222.595001
50.008085
182.110001
205.600006
25.670487
65.744276
-12.434808
-74.329513
16,148,173,100
0.112847
91
92.444982
193.493501
6.711346
206.916193
180.070808
8.115716
197.137646
213.369078
180.906214
205.600006
175.009995
190.305
201.886668
199.253332
195.866664
205.273336
207.906672
198.380763
193.914622
190.305
186.695379
181.556257
175.009995
205.600006
1
0.048367
0
134,334,900
TSLA
2024-03-05T00:00:00
180.740005
184.589996
177.570007
183.050003
119,660,800
195.872
193.477501
192.2504
209.8574
220.4412
221.3534
234.93415
193.58629
193.804317
194.115604
195.841908
197.058184
205.858334
212.559772
216.818791
222.537739
194.707818
194.789714
193.979323
198.592126
208.71034
213.686745
227.671885
191.407966
193.645527
195.845611
199.710913
188.215357
179.585909
186.52474
203.074388
-3.276157
-3.655463
22.051515
15.293569
31.783886
191.585007
190.305
212.185001
222.595001
47.480799
177.570007
205.600006
11.309305
41.459553
-98.966344
-88.690695
16,028,512,300
0.091213
90
92.481476
193.477501
6.742855
206.96321
179.991791
8.440715
195.575966
212.457397
178.694536
205.600006
177.110001
191.355003
191.536667
183.323334
178.506668
196.353333
204.566666
198.876365
194.716824
191.355003
187.993183
183.206862
177.110001
205.600006
1
-0.01043
0
119,660,800
TSLA
2024-03-06T00:00:00
176.539993
181.580002
173.699997
179.990005
107,920,900
194.048999
193.0495
191.6484
208.2982
219.5572
220.4889
234.9324
190.177031
190.665349
191.411664
194.087188
195.479862
204.708595
211.611883
216.021191
222.08005
191.192908
193.176619
192.770831
197.285561
207.555046
212.79935
227.090849
181.511223
185.049193
189.230151
196.687469
188.582295
179.345969
185.427198
202.24696
-4.435522
-3.811475
23.30101
14.271562
32.941839
189.650002
189.650002
210.762501
222.595001
40.581941
173.699997
205.600006
8.902807
15.2942
-130.792502
-91.097193
15,920,591,400
0.033793
89
92.512798
193.0495
7.528503
208.106506
177.992494
8.607859
193.763016
210.978734
176.547298
205.600006
173.699997
189.650002
180.96667
177.343343
173.946681
184.363332
187.986659
198.071604
193.414203
189.650002
185.8858
180.526599
173.699997
205.600006
1
-0.060648
0
107,920,900
TSLA
2024-03-07T00:00:00
178.649994
180.039993
173.699997
174.350006
102,129,000
192.172998
192.603
191.3028
206.8204
218.824667
219.6867
234.92495
187.871624
188.480739
189.44833
192.683807
194.185256
203.686689
210.744465
215.281167
221.64791
188.393089
191.805237
191.770953
196.122886
206.47854
211.970857
226.530825
174.651183
178.201403
183.161785
193.028688
188.507901
178.953816
184.244545
201.381482
-5.12499
-4.074178
24.461255
13.49044
31.138843
189.650002
189.650002
210.762501
222.595001
30.174605
173.699997
205.600006
15.517227
11.90978
-125.305358
-84.482773
16,022,720,400
0.041545
90
92.543162
192.603
8.112148
208.827295
176.378704
8.19143
192.323681
208.706541
175.94082
205.600006
173.699997
189.650002
177.273331
172.96666
169.393326
180.846664
185.153336
198.071604
193.414203
189.650002
185.8858
180.526599
173.699997
205.600006
0
-0.003282
102,129,000
0
TSLA
2024-03-08T00:00:00
175.339996
182.729996
174.699997
181.5
85,544,600
190.509998
191.892
190.762
205.195
218.038533
218.9289
234.8573
185.365298
186.091513
187.277817
191.107097
192.735621
202.575054
209.812769
214.490253
221.187135
185.332543
190.161141
190.543045
194.888361
205.334207
211.092705
225.93794
171.243921
173.33632
177.77099
188.939562
187.988776
178.392909
182.966667
200.472015
-5.870812
-4.433505
25.009717
14.880438
28.975668
189.650002
189.650002
210.762501
222.595001
28.707386
173.699997
205.600006
5.141062
9.853699
-116.720437
-94.858938
15,937,175,800
-0.007716
89
92.567601
191.892
8.970633
209.833266
173.950734
8.352858
190.706187
207.411904
174.00047
205.600006
173.699997
189.650002
177.463328
174.886663
171.123332
181.226659
183.803324
198.071604
193.414203
189.650002
185.8858
180.526599
173.699997
205.600006
1
-0.054218
0
85,544,600
TSLA
2024-03-11T00:00:00
177.770004
182.869995
174.800003
175.449997
85,391,500
188.346999
191.102
190.3564
203.5216
217.267466
218.1674
234.8173
183.846239
184.578512
185.815077
189.894634
191.58442
201.602307
208.969538
213.763119
220.755124
183.016181
188.816189
189.543661
193.812871
204.274509
210.277677
225.369907
171.395367
171.794876
174.07199
185.112375
187.216144
177.75885
181.643958
199.535676
-6.194395
-4.785683
25.491015
13.961197
26.94947
189.5
189.650002
210.762501
222.595001
35.202674
173.699997
205.600006
12.75864
11.138977
-99.275436
-87.24136
16,022,567,300
-0.051237
90
92.592698
191.102
9.495445
210.092889
172.11111
8.15643
189.47417
205.787029
173.16131
205.600006
173.699997
189.650002
177.589996
172.449997
169.559998
180.479996
185.619995
198.071604
193.414203
189.650002
185.8858
180.526599
173.699997
205.600006
0
0.002504
85,391,500
0
TSLA
2024-03-12T00:00:00
177.539993
179.429993
172.410004
177.770004
87,391,700
186.127998
190.572499
190.2156
202.0088
216.418666
217.3943
234.7905
182.58499
183.298781
184.541987
188.771485
190.504079
200.658687
208.142445
213.045829
220.325122
181.051271
187.52457
188.557783
192.793984
203.229049
209.473174
224.799984
173.111256
172.389542
171.98441
181.721429
186.288214
177.096
180.303569
198.576605
-6.395672
-5.107681
26.189967
13.102851
27.385748
188.845001
189.005005
210.224998
222.595001
33.821586
172.410004
205.600006
15.45643
11.118711
-104.793195
-84.54357
15,935,175,600
0.005847
89
92.618298
190.572499
9.954089
210.480677
170.664321
8.122857
188.337581
204.583296
172.091867
205.600006
172.410004
189.005005
178.480001
174.090007
170.410009
182.159999
186.549993
197.767166
192.921425
189.005005
185.088585
179.512664
172.410004
205.600006
1
-0.049012
0
87,391,700
TSLA
2024-03-13T00:00:00
169.479996
176.050003
169.149994
173.050003
106,524,500
182.871999
189.845499
189.5908
200.4288
215.5556
216.6623
234.71555
179.963991
180.786275
182.224758
187.017713
188.886842
199.435993
207.125012
212.18314
219.819201
178.024361
185.51576
186.962737
191.518345
201.993821
208.524376
224.150128
172.606812
172.087138
170.156013
178.161157
185.074227
176.309095
178.886218
197.568335
-7.123444
-5.510833
27.165296
12.142033
28.226842
186.834999
187.375
206.969997
220.07
26.197368
169.149994
205.600006
0.905355
9.706808
-130.300004
-99.094645
15,828,651,100
-0.030986
88
92.646523
189.845499
10.939984
211.725466
167.965531
8.225
186.541621
202.99162
170.091622
205.600006
169.149994
187.375
176.459997
173.49
169.440008
180.509989
183.479986
196.997803
191.676101
187.375
183.073899
176.950297
169.149994
205.600006
1
-0.092813
0
106,524,500
TSLA
2024-03-14T00:00:00
162.5
171.169998
160.509995
167.770004
126,325,700
178.933998
188.534998
188.587599
198.7104
214.582933
216.0862
234.5622
176.471193
177.461497
179.19018
184.78883
186.857085
197.987523
205.950669
211.199315
219.24886
174.320361
182.911427
184.878829
190.030941
200.597621
207.451855
223.431565
168.699886
169.118704
167.386774
174.096092
183.46153
175.347011
177.355381
196.491309
-8.169267
-6.04252
28.791414
11.034845
33.043653
180.129997
183.055
200.392498
220.07
25.527317
160.509995
205.600006
4.413406
6.925064
-155.942058
-95.586594
15,702,325,400
-0.10576
87
92.676929
188.534998
12.536516
213.60803
163.461966
8.552856
184.251943
201.357656
167.14623
205.600006
160.509995
183.055
171.559998
167.069992
164.659988
173.970001
178.460007
194.958763
188.375622
183.055
177.734379
170.159257
160.509995
205.600006
1
-0.129799
0
126,325,700
TSLA
2024-03-15T00:00:00
163.570007
165.179993
160.759995
163.160004
97,146,800
175.026999
186.690999
187.548
197.2128
213.616133
215.602
234.37425
173.890956
174.935772
176.787076
182.859846
185.065771
196.637816
204.835389
210.25616
218.694842
171.526908
180.533809
182.954399
188.652886
199.255175
206.41193
222.725175
163.997223
165.469252
164.606213
169.991612
181.575411
174.285116
175.769344
195.357234
-8.81019
-6.596054
30.30138
10.603114
31.750843
172.549995
183.055
199.407497
220.07
16.731678
160.509995
205.600006
6.786454
4.035072
-141.746206
-93.213546
15,799,472,200
-0.14923
88
92.700652
186.690999
13.375935
213.44287
159.939128
8.167856
182.282235
198.617948
165.946522
205.600006
160.509995
183.055
164.726664
158.28333
154.066661
168.943334
175.386668
194.958763
188.375622
183.055
177.734379
170.159257
160.509995
205.600006
0
-0.060773
97,146,800
0
TSLA
2024-03-18T00:00:00
173.800003
174.720001
165.899994
170.020004
108,214,400
173.592999
185.383499
186.7572
195.930201
212.643866
215.2192
234.2236
173.872765
174.729268
176.327526
182.036224
184.199174
195.742216
204.018668
209.534256
218.248127
171.303818
179.306095
181.896861
187.734737
198.207382
205.584168
222.122447
163.770893
164.875507
164.216509
166.925546
179.782923
173.340881
174.279909
194.215325
-8.395868
-6.956017
29.810482
17.80475
28.700342
171.689995
183.055
198.014996
220.07
29.662751
160.509995
205.300003
29.671815
13.623892
-82.038938
-70.328185
15,907,686,600
-0.10087
89
92.73087
185.383499
13.289456
211.96241
158.804588
8.439998
181.474403
198.354399
164.594407
205.600006
160.509995
183.055
163.169998
161.160004
158.75
165.580002
167.589996
194.958763
188.375622
183.055
177.734379
170.159257
160.509995
205.600006
0
-0.001452
108,214,400
0
TSLA
2024-03-19T00:00:00
171.320007
172.820007
167.419998
172.360001
77,271,400
172.650999
184.2615
186.0848
194.606801
211.672933
214.7672
234.0426
173.362214
174.109403
175.557139
181.062022
183.208469
194.784482
203.158177
208.777539
217.781181
170.890547
177.966714
180.709385
186.769632
197.119912
204.714877
221.49654
166.294451
166.080531
165.103027
164.765623
178.04369
172.470583
172.873569
193.061312
-8.173412
-7.199496
29.354649
16.809566
27.096157
171.689995
183.055
197.269997
220.07
25.969973
160.509995
205.279999
24.14566
20.20131
-77.133378
-75.85434
15,830,415,200
-0.083925
88
92.751774
184.2615
13.490779
211.243059
157.279941
8.405713
180.507318
197.318743
163.695892
205.600006
160.509995
183.055
171.473333
168.226664
162.653325
177.046672
180.29334
194.958763
188.375622
183.055
177.734379
170.159257
160.509995
205.600006
1
-0.050725
0
77,271,400
TSLA
2024-03-20T00:00:00
175.660004
176.25
170.820007
173
83,846,700
172.563
183.306
185.7504
193.311001
210.814
214.3996
233.85105
173.821772
174.39133
175.572964
180.57093
182.627817
194.034503
202.434541
208.121746
217.362064
171.437639
177.147524
179.907477
186.02662
196.172204
203.940477
220.915619
170.985267
169.325259
167.235243
163.957074
176.501705
171.747237
171.604627
191.919624
-7.559768
-7.27155
28.326165
19.068777
25.775652
171.689995
183.055
196.499996
220.07
30.7489
160.509995
204.520004
34.424008
29.413827
-50.003091
-65.575992
15,914,261,900
-0.03874
89
92.775697
183.306
13.383649
210.073297
156.538703
8.305712
180.045669
196.657093
163.434245
205.600006
160.509995
183.055
170.520004
168.220001
165.119995
173.62001
175.920013
194.958763
188.375622
183.055
177.734379
170.159257
160.509995
205.600006
0
0.0074
83,846,700
0
TSLA
2024-03-21T00:00:00
172.820007
178.179993
171.800003
176.389999
73,178,000
171.980002
182.0765
185.1148
192.068201
209.933867
214.0702
233.6271
173.621419
174.105635
175.149432
179.866301
181.873371
193.202562
201.655211
207.422701
216.91886
171.484367
176.148858
178.912832
185.223052
195.172362
203.117119
220.308345
174.032489
172.226634
169.190951
164.023553
175.073508
171.101878
170.441525
190.78466
-7.219395
-7.261119
27.043223
19.71826
24.27852
171.689995
183.055
196.499996
220.07
28.754639
160.509995
199.75
31.371078
29.980248
-43.743006
-68.628922
15,841,083,900
-0.099403
88
92.79585
182.0765
13.14718
208.37086
155.782139
8.331425
179.357511
196.020361
162.69466
205.600006
160.509995
183.055
174.243337
172.236674
168.813344
177.666667
179.67333
194.958763
188.375622
183.055
177.734379
170.159257
160.509995
205.600006
1
-0.04294
0
73,178,000
TSLA
2024-03-22T00:00:00
170.830002
171.199997
166.300003
166.690002
75,580,600
171.529002
181.0195
183.93
190.806001
209.070533
213.7055
233.3747
173.063135
173.510065
174.484905
179.044819
181.023881
192.325206
200.844021
206.698094
216.460264
171.275276
175.077763
177.814001
184.390181
194.143313
202.260877
219.683498
174.415562
173.625976
170.692602
164.472028
173.722648
170.501517
169.366623
189.655062
-7.029195
-7.214734
26.550951
18.533526
27.888148
169.969994
183.055
195.927498
220.07
34.992203
160.509995
184.589996
42.85717
36.217419
-61.214716
-57.14283
15,765,503,300
-0.032794
87
92.816136
181.0195
13.159699
207.338898
154.700101
7.659997
178.545367
193.865361
163.225373
205.600006
160.509995
183.055
174.266668
170.353343
167.886678
176.733332
180.646657
194.958763
188.375622
183.055
177.734379
170.159257
160.509995
205.600006
1
-0.085766
75,580,600
0
TSLA
2024-03-25T00:00:00
172.630005
175.240005
168.729996
168.759995
74,228,600
171.015002
179.681001
182.8372
189.714201
208.189333
213.4582
233.115
172.976509
173.350054
174.199535
178.461654
180.378198
191.552845
200.101547
206.023478
216.024142
171.475459
174.278764
176.944771
183.677397
193.184351
201.447501
219.079073
173.791449
173.751571
171.978046
165.163331
172.514272
169.98692
168.401586
188.541208
-6.656483
-7.103084
25.411542
21.174838
26.195753
169.344994
183.055
196.599998
220.07
42.212409
160.509995
182.869995
54.203981
42.810743
-40.117289
-45.796019
15,839,731,900
-0.055633
88
92.836509
179.681001
12.538542
204.758084
154.603917
7.369998
177.981999
192.721996
163.242002
205.600006
160.509995
183.055
169.443334
167.686671
164.54334
172.586665
174.343328
194.958763
188.375622
183.055
177.734379
170.159257
160.509995
205.600006
0
-0.021953
74,228,600
0
TSLA
2024-03-26T00:00:00
177.669998
184.25
177.380005
178.580002
113,186,200
171.028003
178.578001
182.1936
188.889801
207.366667
213.2265
232.82905
173.915207
174.135499
174.733453
178.389685
180.169875
191.00842
199.511243
205.462023
215.642509
172.685458
174.08724
176.547294
183.205075
192.381211
200.738824
218.527382
174.483706
174.663357
173.807235
166.398968
171.565045
169.631197
167.60166
187.463224
-5.886564
-6.85978
24.105929
27.062924
23.459198
172.379997
183.055
196.554996
220.07
51.067856
160.509995
184.25
72.283065
56.448072
4.991775
-27.716935
15,952,918,100
-0.075495
89
92.869514
178.578001
11.618577
201.815154
155.340847
7.637141
177.952285
193.226566
162.678004
205.300003
160.509995
182.904999
172.200002
169.159999
165.689992
175.670008
178.710012
194.729561
188.19022
182.904999
177.619778
170.095056
160.509995
205.300003
0
0.032717
0
113,186,200
TSLA
2024-03-27T00:00:00
179.830002
181.910004
176
181.410004
81,804,000
172.063004
177.467501
181.596
188.088201
206.5292
212.9682
232.5062
175.098166
175.170863
175.517537
178.520623
180.143731
190.570051
198.993316
204.954458
215.286166
174.285821
174.206478
176.365478
182.849789
191.656562
200.077507
218.000028
176.851556
176.482476
175.949749
168.122627
170.876818
169.430949
166.982659
186.427371
-5.04396
-6.496616
22.696419
25.598221
23.453305
172.504997
183.055
196.407497
220.07
51.114056
160.509995
184.25
81.381646
69.289564
8.609666
-18.618354
16,034,722,100
-0.066103
90
92.89396
177.467501
10.237376
197.942253
156.992749
7.606427
178.131115
193.343968
162.918261
205.279999
160.509995
182.894997
179.766668
175.283335
172.896673
182.15333
186.636663
194.714278
188.177857
182.894997
177.612136
170.090775
160.509995
205.279999
0
0.079295
0
81,804,000
TSLA
2024-03-28T00:00:00
175.789993
179.570007
175.300003
177.449997
77,654,800
173.392003
176.163
180.7312
187.293
205.621867
212.541
232.136
175.236531
175.283432
175.559454
178.272384
179.808828
189.990441
198.382702
204.376944
214.893169
174.963456
174.046715
175.918862
182.367506
190.847635
199.341305
217.435688
178.299775
177.623645
177.248262
169.895468
170.306489
169.27223
166.483779
185.415737
-4.648599
-6.127013
21.28412
24.503513
23.11115
175.074997
183.055
195.945
220.07
50.419069
160.509995
184.25
64.363923
72.676211
2.493602
-35.636077
15,957,067,300
-0.098087
89
92.916075
176.163
8.473124
193.109248
159.216753
7.356427
177.908151
192.621004
163.195297
204.520004
160.509995
182.514999
179.246668
176.583333
173.336665
182.493337
185.156672
194.133642
187.708181
182.514999
177.321818
169.928137
160.509995
204.520004
1
0.018724
0
77,654,800
TSLA
2024-04-01T00:00:00
175.220001
176.75
170.210007
176.169998
81,562,100
174.557002
174.792001
180.0612
186.5598
204.7616
212.0936
231.71855
175.233225
175.271899
175.50723
177.994895
179.455841
189.411208
197.773157
203.799579
214.498411
175.295819
173.956906
175.494924
181.894055
190.047586
198.602275
216.869359
178.249145
177.807745
177.61711
171.615955
169.827515
169.133946
166.07831
184.425401
-4.331337
-5.767877
20.275619
22.975862
26.522474
175.275002
183.055
194.522499
220.07
47.540032
160.509995
184.25
61.962946
69.236172
-6.065799
-38.037054
15,875,505,200
-0.091526
88
92.939131
174.792001
5.741573
186.275147
163.308854
7.247141
177.652137
192.146419
163.157854
199.75
160.509995
180.129997
176.886668
174.203328
172.616664
178.473333
181.156672
190.489359
184.760318
180.129997
175.499677
168.907356
160.509995
199.75
1
-0.033158
0
81,562,100
TSLA
2024-04-02T00:00:00
166.630005
167.690002
163.429993
164.75
116,650,600
173.840002
173.716501
178.7504
185.6486
203.8232
211.5672
231.26775
173.512581
173.700646
174.141503
176.961723
178.469238
188.517827
196.953601
203.063548
214.022108
173.854547
173.179573
174.461755
181.112495
189.044123
197.702006
216.221712
174.450665
175.191322
175.923229
172.496484
169.194938
168.855526
165.656104
183.422777
-4.718652
-5.558032
20.156651
20.49519
29.86777
173.839996
183.055
194.522499
220.07
40.93704
160.509995
184.25
25.779313
50.702061
-46.125101
-74.220687
15,758,854,600
-0.005392
87
92.968643
173.716501
5.086943
183.890386
163.542615
7.587857
176.60241
191.778123
161.426696
184.589996
160.509995
172.549995
174.060003
171.370005
167.520009
177.909999
180.599996
178.907116
175.391436
172.549995
169.708555
165.663115
160.509995
184.589996
1
-0.077352
116,650,600
0
TSLA
2024-04-03T00:00:00
168.380005
168.820007
163.279999
164.020004
82,950,100
173.546002
173.098501
177.496401
184.840201
202.877734
211.0292
230.83015
172.486066
172.733256
173.255119
176.181567
177.693144
187.728109
196.201664
202.376745
213.567958
172.86182
172.671335
173.664032
180.435295
188.111408
196.846814
215.595963
170.171854
171.749385
173.58446
172.718942
168.503928
168.492736
165.24063
182.41805
-4.828729
-5.412172
19.86277
20.490112
28.320455
173.764999
183.055
194.522499
220.07
48.979221
160.509995
184.25
33.150836
40.297698
-37.644939
-66.849164
15,841,804,700
0.038612
88
92.990112
173.098501
4.937359
182.97322
163.223782
7.384286
175.819324
190.587896
161.050751
184.25
160.509995
172.379997
165.916667
164.143331
161.656657
168.403341
170.176676
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
0
-0.014751
82,950,100
0
TSLA
2024-04-04T00:00:00
171.110001
177.190002
168.009995
170.070007
123,162,000
173.091002
172.827001
176.259201
184.079601
201.811867
210.5192
230.383
172.210853
172.438119
172.925101
175.720515
177.186748
187.076418
195.541357
201.757601
213.145491
172.418911
172.481954
173.172771
179.896856
187.275415
196.056335
215.001733
167.887337
169.311518
171.631334
172.605329
167.857077
168.107571
164.860367
181.422721
-4.642166
-5.25817
18.518704
26.471853
25.923869
173.764999
182.904999
195.440002
220.07
58.674191
160.759995
184.25
44.061318
34.330489
-4.629385
-55.938682
15,964,966,700
0.032999
89
93.023121
172.827001
4.887195
182.601392
163.052611
7.278572
175.370817
189.927961
160.813673
184.25
160.509995
172.379997
166.82667
164.833333
161.286662
170.373342
172.366679
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
0
0.038847
123,162,000
0
TSLA
2024-04-05T00:00:00
164.899994
170.860001
160.509995
169.080002
143,157,600
172.299001
172.139501
174.780001
183.221
200.630533
210.0684
229.83525
170.748681
171.067551
171.690469
174.736831
176.241613
186.206754
194.735005
201.027748
212.665436
170.929636
171.727001
172.298986
179.144714
186.30405
195.152984
214.350161
165.969853
166.997466
169.186818
171.853088
167.095779
167.594746
164.450396
180.410148
-4.938481
-5.194233
18.019255
23.951437
30.192261
172.379997
182.894997
196.279999
220.07
51.214156
160.509995
184.25
18.49199
31.901382
-45.708001
-81.50801
15,821,809,100
-0.009308
88
93.058405
172.139501
4.99097
182.121442
162.15756
7.720001
174.373595
189.813598
158.933593
184.25
160.509995
172.379997
172.103333
167.016663
162.923325
176.196671
181.28334
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
1
-0.015521
0
143,157,600
TSLA
2024-04-08T00:00:00
172.979996
174.5
167.789993
169.339996
104,423,300
172.514
172.021501
173.5936
183.028
199.575867
209.6517
229.40285
171.194944
171.415268
171.888858
174.577119
175.990719
185.688058
194.162505
200.472347
212.270556
171.053454
171.807048
172.160524
178.743106
185.576404
194.418561
213.784437
167.127516
167.070686
168.184816
171.313111
166.524089
167.117069
164.104146
179.411853
-4.469799
-5.049346
17.069065
25.138079
27.626784
172.379997
182.514999
195.6175
220.07
49.220822
160.509995
184.25
52.527373
38.360227
-1.23051
-47.472627
15,926,232,400
0.057995
89
93.087012
172.021501
4.938947
181.899395
162.143607
7.609288
174.240872
189.459447
159.022296
184.25
160.509995
172.379997
165.42333
159.986659
155.073324
170.336665
175.773336
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
0
0.038072
104,423,300
0
TSLA
2024-04-09T00:00:00
176.880005
179.220001
171.919998
172.910004
102,951,700
172.939
171.977001
173.143201
182.9006
198.504667
209.1834
228.9642
172.331956
172.408857
172.656726
174.786472
176.059126
185.342644
193.707703
200.005172
211.918411
171.847273
172.269763
172.413324
178.502008
184.979144
193.769616
213.261821
170.612812
169.678271
169.086642
171.352386
166.29276
166.749922
163.850974
178.443456
-3.740549
-4.787587
16.100616
27.709095
25.829469
171.209999
180.129997
193.835003
220.07
55.144334
160.509995
184.25
68.955377
46.658247
31.943879
-31.044623
16,029,184,100
0.088177
90
93.116572
171.977001
4.888175
181.753352
162.200651
7.675002
174.492218
189.842222
159.142214
184.25
160.509995
172.379997
171.756663
169.013326
165.046656
175.723333
178.46667
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
0
0.083703
102,951,700
0
TSLA
2024-04-10T00:00:00
171.759995
174.929993
170.009995
173.039993
84,532,400
172.348
171.688001
172.784
182.5172
197.4996
208.5269
228.54
172.217564
172.290882
172.518768
174.511338
175.728424
184.809991
193.130131
199.445861
211.518825
171.632908
172.249096
172.306924
178.065122
184.275337
193.028559
212.692625
173.192627
172.013765
170.322419
171.401421
166.229795
166.407212
163.62227
177.483392
-3.535005
-4.53707
14.956572
25.995119
25.951485
170.040001
172.549995
193.232502
220.07
46.442897
160.509995
184.25
47.388363
56.290371
5.282419
-52.611637
15,944,651,700
0.054843
89
93.139346
171.688001
4.709569
181.107138
162.268864
7.77786
174.232006
189.787727
158.676285
184.25
160.509995
172.379997
176.006668
172.793335
168.706665
180.093338
183.306671
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
1
0.0223
0
84,532,400
TSLA
2024-04-11T00:00:00
174.600006
175.880005
168.509995
172.550003
94,516,000
171.825
171.944002
172.706401
182.177401
196.434267
207.8445
228.20775
172.694052
172.710722
172.838958
174.519399
175.641622
184.4096
192.642496
198.953864
211.151474
172.042364
172.526429
172.446616
177.754644
183.672716
192.356739
212.155909
175.052889
173.872858
171.868364
171.633281
166.405263
166.155783
163.449535
176.54527
-3.107128
-4.251082
14.076956
24.261344
25.578071
169.864998
172.379997
190.945004
220.07
51.623493
160.509995
184.25
59.351341
58.565027
12.262595
-40.648659
16,039,167,700
0.137388
90
93.165712
171.944002
4.722368
181.388738
162.499266
7.848576
174.267054
189.964206
158.569901
184.25
160.509995
172.379997
172.233327
169.536662
167.313329
174.45666
177.153325
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
0
0.069688
94,516,000
0
TSLA
2024-04-12T00:00:00
171.050003
173.809998
170.360001
172.339996
64,722,700
171.351001
172.371502
172.402401
181.852601
195.347734
207.2191
227.81195
172.365242
172.408773
172.563734
174.203999
175.288421
183.885694
192.074273
198.401312
210.752454
171.901455
172.441287
172.319201
177.318275
183.004709
191.628135
211.587175
174.531558
174.235446
172.587381
171.714913
166.65013
165.938652
163.295493
175.616003
-3.019679
-4.004801
13.260169
23.298594
24.56307
169.864998
172.379997
189.650002
219.415001
50.195106
160.509995
184.25
44.397667
50.379124
-3.015086
-55.602333
15,974,445,000
0.163609
89
93.182971
172.371502
4.178072
180.727645
164.015359
7.685719
173.960668
189.332106
158.58923
184.25
160.509995
172.379997
172.996668
170.113332
165.626658
177.483342
180.366679
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
1
0.009857
0
64,722,700
TSLA
2024-04-15T00:00:00
161.479996
170.690002
161.380005
170.240005
100,245,300
169.977
172.267001
171.848001
181.305001
194.079334
206.4909
227.33815
170.188193
170.421723
170.858544
173.047272
174.226234
183.007039
191.26916
197.670197
210.262181
170.106727
171.404
171.479016
176.519349
182.113453
190.72241
210.927156
170.152854
171.20087
171.048143
170.878894
166.659373
165.579304
163.05898
174.658632
-3.680172
-3.939876
13.607656
21.229488
30.628798
169.864998
172.379997
189.650002
219.415001
41.309429
160.509995
184.25
4.085935
35.944981
-96.267231
-95.914065
15,874,199,700
0.096557
88
93.206403
172.267001
4.428434
181.12387
163.410133
7.911433
172.772032
188.594897
156.949167
184.25
160.509995
172.379997
171.74
169.670003
168.290003
173.12
175.189997
178.647359
175.181318
172.379997
169.578677
165.590356
160.509995
184.25
1
-0.041348
0
100,245,300
TSLA
2024-04-16T00:00:00
157.110001
158.190002
153.75
156.740005
97,000,000
169.025
171.432501
171.021601
180.689001
192.688267
205.706
226.8362
167.572555
168.00141
168.743383
171.598429
172.909601
181.991469
190.370235
196.867025
209.733304
167.767273
169.960477
170.345324
175.570526
181.140576
189.744571
210.228368
163.446964
165.519657
167.457032
169.116808
166.339333
165.022871
162.707403
173.660325
-4.504317
-4.052764
14.673238
19.721717
35.463843
166.485001
169
189.650002
219.415001
33.805936
153.75
181.910004
11.931819
20.138474
-189.2118
-88.068181
15,777,199,700
0.077802
87
93.227612
171.432501
5.553881
182.540264
160.324739
7.633575
171.28041
186.547561
156.013259
184.25
153.75
169
164.516668
158.343333
155.20667
167.65333
173.826665
177.052
172.599
169
165.401
160.277
153.75
184.25
1
-0.084922
97,000,000
0
TSLA
2024-04-17T00:00:00
155.449997
158.330002
153.779999
157.639999
82,439,700
167.731999
170.639001
170.138001
180.176801
191.3852
204.8485
226.3046
165.148043
165.719335
166.698247
170.130389
171.566554
180.950627
189.451281
196.046886
209.193171
165.29909
168.438333
169.147508
174.580761
180.160621
188.749402
209.518058
156.789258
159.464686
162.785405
166.721752
165.679725
164.280594
162.233696
172.621725
-5.231105
-4.288432
15.639721
19.004638
33.936017
166.485001
169
189.575001
219.415001
30.644658
153.75
179.570007
6.58403
7.533928
-184.943886
-93.41597
15,694,760,000
0.047299
86
93.245157
170.639001
6.605027
183.849055
157.428947
7.536433
169.772752
184.845617
154.699887
184.25
153.75
169
156.350001
154.51
151.909999
158.950002
160.790003
177.052
172.599
169
165.401
160.277
153.75
184.25
1
-0.121752
0
82,439,700
TSLA
2024-04-18T00:00:00
149.929993
152.199997
148.699997
151.25
96,098,800
165.613998
169.3525
169.356001
179.4734
190.0712
204.0057
225.65515
162.104433
162.848545
164.118515
168.29399
169.902203
179.734131
188.411248
195.13368
208.603488
162.062362
166.466047
167.593046
173.394612
179.069695
187.661907
208.758111
150.834996
153.454795
157.358958
163.607571
164.605983
163.282966
161.592055
171.529445
-6.181254
-4.666996
16.994223
17.78082
36.597059
163.959999
166.474998
188.925003
218.770004
29.94106
148.699997
179.220001
4.03013
7.515326
-219.462272
-95.96987
15,598,661,200
-0.003374
85
93.263784
169.3525
7.94538
185.24326
153.461741
7.695004
167.882965
183.272973
152.492957
184.25
148.699997
166.474998
155.853333
153.376663
151.303329
157.926666
160.403336
175.860199
170.669899
166.474998
162.280098
156.307698
148.699997
184.25
1
-0.152634
0
96,098,800
TSLA
2024-04-19T00:00:00
147.050003
150.940002
146.220001
148.970001
87,074,500
163.828999
168.064
168.738001
178.6628
188.7196
203.1217
224.978
159.093547
159.976083
161.492591
166.362718
168.144342
178.452401
187.322794
194.181528
207.991015
158.68709
164.341999
165.8772
172.123106
177.937558
186.534071
207.975971
146.299663
148.229593
151.867847
159.963478
163.154092
162.043785
160.776929
170.380515
-7.084974
-5.150592
18.461054
16.958452
37.33453
162.720001
165.235001
187.105
217.139999
28.905209
146.220001
179.220001
2.515157
4.376439
-208.438214
-97.484843
15,511,586,700
-0.00689
84
93.279793
168.064
9.3235
186.710999
149.417001
7.565005
165.898874
181.028883
150.768864
184.25
146.220001
165.235001
150.276662
148.353327
146.776662
151.853327
153.776662
175.27492
169.72254
165.235001
160.747461
154.358421
146.220001
184.25
1
-0.178274
0
87,074,500
TSLA
2024-04-22T00:00:00
142.050003
144.440002
138.800003
140.559998
107,097,600
160.736
166.625
167.877201
177.7126
187.434267
202.1814
224.30555
155.684838
156.716796
158.501423
164.152471
166.137085
177.024856
186.131404
193.149221
207.334886
154.727272
161.864476
163.824277
170.68731
176.709411
185.324731
207.150816
142.168665
143.609827
146.248657
155.820773
161.281741
160.553487
159.758199
169.164286
-8.111137
-5.742701
20.385521
15.600313
41.547456
157.340004
161.525002
181.592499
207.849998
30.547652
138.800003
179.220001
8.040574
4.861954
-235.447754
-91.959426
15,404,489,100
-0.031751
83
93.297641
166.625
10.952741
188.530482
144.719518
7.312147
163.627553
178.251846
149.003259
184.25
138.800003
161.525002
148.070002
145.200002
143.350001
149.920003
152.790003
173.523801
166.888101
161.525002
156.161902
148.526302
138.800003
184.25
1
-0.199306
107,097,600
0
TSLA
2024-04-23T00:00:00
144.679993
147.259995
141.110001
143.330002
124,545,100
157.515999
165.227499
166.712401
176.7348
186.190934
201.161
223.6568
153.483869
154.528286
156.375049
162.382246
164.486539
175.75643
185.040578
192.189434
206.711454
151.807998
159.774475
162.039876
169.391914
175.584298
184.186089
206.358522
140.076147
141.043503
142.148665
151.76368
159.204515
158.938087
158.603037
167.899428
-8.612876
-6.316736
21.663032
17.427885
39.037612
157.340004
161.525002
177.802498
205.879997
31.501716
138.800003
179.220001
14.547229
8.367653
-180.909131
-85.452771
15,529,034,200
-0.028222
84
93.319499
165.227499
11.889295
189.006089
141.44891
7.355717
161.823023
176.534458
147.111589
184.25
138.800003
161.525002
141.763336
139.08667
136.123337
144.726669
147.403336
173.523801
166.888101
161.525002
156.161902
148.526302
138.800003
184.25
0
-0.116291
124,545,100
0
TSLA
2024-04-24T00:00:00
162.130005
167.970001
157.509995
162.839996
181,178,000
156.553
164.4505
166.3448
176.2148
185.186134
200.3409
223.1194
155.213096
155.910417
157.260427
162.359315
164.305268
175.22206
184.437668
191.594198
206.267858
152.646909
159.479476
161.687384
168.819177
174.951116
183.413198
205.746315
145.151704
144.419777
143.039078
149.308645
157.54538
157.580277
157.537163
166.663273
-7.515801
-6.556549
20.14281
31.560032
31.321129
156.305
161.525002
177.372498
203.094994
44.30059
138.800003
179.220001
57.718958
26.76892
-16.374842
-42.281042
15,710,212,200
0.013287
85
93.362055
164.4505
11.535883
187.522266
141.378734
8.363574
161.852259
178.579408
145.125111
181.910004
138.800003
160.355003
144.349996
141.439997
138.200002
147.589991
150.49999
171.736044
165.441983
160.355003
155.268023
148.025543
138.800003
181.910004
0
-0.044732
0
181,178,000
TSLA
2024-04-25T00:00:00
170.179993
170.880005
158.360001
158.960007
126,427,500
156.110999
163.967999
166.1256
175.938
184.2492
199.6419
222.62135
158.206476
158.504885
159.248053
163.070286
164.75717
175.024332
184.062466
191.170154
205.908774
155.124544
160.025142
161.982399
168.582517
174.556218
182.815953
205.219555
155.92711
152.942756
148.533951
148.894494
156.517314
156.640239
156.655213
165.490763
-5.928454
-6.43093
19.019945
30.705992
28.104961
154.840004
161.525002
177.372498
201.604996
53.27462
138.800003
179.220001
77.634812
49.967
22.706423
-22.365188
15,836,639,700
0.055374
86
93.395193
163.967999
11.050357
186.068712
141.867286
8.500717
162.645377
179.646811
145.643943
179.570007
138.800003
159.185005
162.536667
157.103333
152.07666
167.563339
172.996674
169.948286
163.995866
159.185005
154.374145
147.524784
138.800003
179.570007
0
0.016675
126,427,500
0
TSLA
2024-04-26T00:00:00
168.289993
172.119995
166.369995
168.850006
109,815,700
155.834998
163.592999
165.944399
175.5296
183.360267
198.9365
222.10285
160.223179
160.283996
160.63912
163.544805
165.028925
174.76024
183.647401
190.717081
205.534458
157.338906
160.43676
162.148891
168.282596
174.136238
182.195123
204.678945
166.520848
162.151876
155.523283
149.967605
155.995254
156.049803
155.937141
164.372812
-4.768015
-6.098347
18.102096
30.264192
26.746592
155.459999
161.525002
177.372498
200.879997
46.849388
138.800003
179.220001
72.95891
69.43756
45.50907
-27.04109
15,726,824,000
0.065596
85
93.423245
163.592999
10.751266
185.095532
142.090467
8.225717
163.182959
179.634393
146.731526
179.220001
138.800003
159.010002
166.473333
162.066661
153.953328
174.586665
178.993337
169.680882
163.779562
159.010002
154.240442
147.449883
138.800003
179.220001
1
-0.030906
0
109,815,700
TSLA
2024-04-29T00:00:00
194.050003
198.869995
184.539993
188.419998
243,869,700
159.091998
164.534499
166.873199
175.4016
182.8284
198.5212
221.6836
166.988544
166.42327
165.779256
166.318004
167.261316
175.516702
183.921154
190.78308
205.420185
164.287089
163.337427
164.31086
169.008886
174.417547
182.09836
204.399812
180.719959
175.405391
166.698902
154.073626
156.647573
156.218214
155.657829
163.412384
-1.749573
-5.228592
19.247817
42.667653
20.947905
168.834999
168.834999
177.372498
200.879997
58.915772
138.800003
198.869995
91.97604
80.856588
198.836602
-8.02396
15,970,693,700
0.076934
86
93.506875
164.534499
12.504564
189.543627
139.525372
9.888574
166.122678
185.899825
146.34553
198.869995
138.800003
168.834999
168.926661
165.733327
163.176661
171.483327
174.676661
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
0
0.028567
243,869,700
0
TSLA
2024-04-30T00:00:00
183.279999
190.949997
182.839996
186.979996
127,031,800
161.708998
165.366999
167.299199
175.0682
182.242534
197.9668
221.1931
170.246835
169.48813
168.471678
167.860004
168.493522
175.821145
183.904281
190.634504
205.199885
168.684907
165.122713
165.572922
169.317843
174.429431
181.796554
204.017686
189.651405
185.463806
176.971196
159.335827
157.931492
156.83869
155.662045
162.560334
-0.223904
-4.227655
20.120118
39.303715
20.491978
168.834999
168.834999
176.512497
199.735001
55.650384
138.800003
198.869995
74.046948
79.660633
134.923472
-25.953052
15,843,661,900
0.001319
85
93.545722
165.366999
13.187035
191.741068
138.99293
10.198574
167.756708
188.153855
147.359561
198.869995
138.800003
168.834999
192.486664
186.103333
178.156662
200.433334
206.816666
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
1
-0.020726
0
127,031,800
TSLA
2024-05-01T00:00:00
179.990005
185.860001
179.009995
182
92,829,700
164.162999
165.947499
167.392
174.7928
181.723867
197.373
220.64115
172.195469
171.397562
170.243728
168.962731
169.377867
175.984629
183.801274
190.423722
204.94904
172.008727
166.51538
166.549138
169.510855
174.370154
181.440578
203.607705
192.344927
190.136152
184.502872
164.781578
159.576812
157.758724
155.884032
161.799346
0.711522
-3.239819
20.495652
37.365128
22.239028
168.834999
168.834999
176.199997
198.004997
52.632093
138.800003
198.869995
68.570015
78.197668
98.511983
-31.429985
15,750,832,200
-0.058013
84
93.573049
165.947499
13.576439
193.100377
138.794621
10.16143
168.921784
189.244645
148.598924
198.869995
138.800003
168.834999
185.689997
180.429998
177.579997
188.539998
193.799998
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
1
-0.062769
0
92,829,700
TSLA
2024-05-02T00:00:00
180.009995
184.600006
176.020004
182.860001
89,148,000
167.170999
166.392499
167.399199
174.4976
181.191867
196.7467
220.0745
173.758374
172.963458
171.746231
169.967028
170.195723
176.142487
183.701503
190.217509
204.70089
174.889999
167.854665
167.519753
169.715451
174.325053
181.096756
203.203415
189.949742
189.82994
188.324571
169.997035
161.419642
158.888899
156.294403
161.127092
1.437892
-2.304277
20.509043
35.034219
23.025622
168.834999
168.834999
177.717499
195.719994
54.531657
138.800003
198.869995
68.603291
70.406751
81.950344
-31.396709
15,839,980,200
-0.043948
85
93.599282
166.392499
13.896641
194.185781
138.599216
10.47143
169.977804
190.920665
149.034944
198.869995
138.800003
168.834999
181.62
177.38
174.769994
184.230006
188.470006
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
0
0.001599
0
89,148,000
TSLA
2024-05-03T00:00:00
181.190002
184.779999
178.419998
182.100006
75,491,500
170.584999
167.206999
167.6152
174.1732
180.733734
196.1202
219.52415
175.2447
174.459194
173.199119
170.987298
171.041437
176.340429
183.635411
190.038747
204.466951
177.438909
169.263952
168.580584
169.977898
174.325003
180.788703
202.816505
185.74452
187.741759
189.645627
174.789236
163.34741
160.15451
156.87064
160.545032
2.084731
-1.426475
20.535198
33.506585
21.93338
169.989998
168.834999
177.779999
192.924995
60.893119
138.800003
198.869995
70.567679
69.246995
81.929301
-29.432321
15,915,471,700
-0.039837
86
93.621787
167.206999
14.27675
195.7605
138.653498
10.235002
171.045633
191.515636
150.575629
198.869995
138.800003
168.834999
180.210002
175.819997
171.63
184.399999
188.790003
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
0
0.056626
0
75,491,500
TSLA
2024-05-06T00:00:00
184.759995
187.559998
182.199997
183.800003
84,390,300
174.855998
167.795999
167.996799
174.029
180.372133
195.5704
219.13345
177.147759
176.332067
174.977715
172.239362
172.09671
176.670608
183.665006
189.934217
204.270862
180.01618
170.935665
169.899414
170.393066
174.430958
180.563748
202.470593
183.816332
185.584606
189.923912
179.132349
165.379813
161.529869
157.612294
160.061074
2.852541
-0.570672
20.778306
33.999927
20.86578
178.189995
168.834999
179.064999
192
65.417642
138.800003
198.869995
76.510733
71.893901
91.040192
-23.489267
15,999,862,000
-0.068248
87
93.647956
167.795999
14.7622
197.320398
138.2716
10.137859
172.351762
192.62748
152.076045
198.869995
138.800003
168.834999
181.463333
178.146667
175.103333
184.506668
187.823334
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
0
0.10339
84,390,300
0
TSLA
2024-05-07T00:00:00
177.809998
183.259995
177.399994
182.399994
75,045,900
178.168999
167.842499
168.443999
173.5972
179.913733
194.9784
218.7224
177.280206
176.600781
175.413451
172.745783
172.536194
176.71529
183.510926
189.694134
204.00757
180.553271
171.88938
170.654276
170.541341
174.363533
180.212057
202.059414
181.811146
182.928816
188.249816
182.507147
167.25174
162.83261
158.395947
159.639145
2.867179
0.116898
20.409516
32.058295
23.398568
178.614998
168.834999
179.165001
189.154999
61.773382
138.800003
198.869995
64.940902
70.673105
59.587039
-35.059098
15,924,816,100
-0.116486
86
93.669441
167.842499
14.79375
197.429999
138.254998
10.338573
172.871594
193.54874
152.194449
198.869995
138.800003
168.834999
184.839996
182.119995
179.479996
187.479996
190.199997
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
1
0.042857
0
75,045,900
TSLA
2024-05-08T00:00:00
174.720001
176.059998
170.149994
171.589996
79,969,500
179.427998
167.990499
168.697599
173.097
179.459333
194.3327
218.2507
176.768165
176.258821
175.306766
172.925258
172.704179
176.637043
183.279586
189.397616
203.716151
179.926181
172.54438
171.137045
170.585372
174.226856
179.810901
201.621579
179.010035
179.843564
184.689435
184.69812
168.827185
163.984338
159.154496
159.260201
2.599478
0.613414
19.253788
30.129789
27.684633
182.619995
168.834999
178.447498
189.154999
63.395665
138.800003
198.869995
59.796908
67.082848
28.113391
-40.203092
15,844,846,600
-0.084895
85
93.691483
167.990499
14.849705
197.689909
138.291089
10.403573
173.047633
193.854779
152.240487
198.869995
138.800003
168.834999
179.489995
175.719996
173.629995
181.579997
185.349996
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
1
-0.009113
79,969,500
0
TSLA
2024-05-09T00:00:00
171.970001
175.619995
171.369995
175.009995
65,950,300
179.606999
167.858999
168.731999
172.4956
178.963733
193.5419
217.78415
175.808533
175.479036
174.793418
172.838416
172.647704
176.454022
182.981966
189.052515
203.400269
178.570181
172.92338
171.388768
170.541176
174.029768
179.368075
201.161075
175.010962
176.276191
180.345539
185.523116
170.10826
164.920183
159.847766
158.906146
2.140743
0.91888
18.180612
29.084383
26.724066
184.509995
168.834999
178.41
189.154999
63.484851
138.800003
198.869995
55.218916
59.985575
24.418323
-44.781084
15,778,896,300
-0.1377
84
93.709035
167.858999
14.799655
197.458309
138.259688
10.370002
172.945002
193.685005
152.204998
198.869995
138.800003
168.834999
173.643331
171.226664
167.733327
177.136668
179.553335
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
1
-0.053502
0
65,950,300
TSLA
2024-05-10T00:00:00
168.470001
173.059998
167.75
173.050003
72,627,200
179.625
167.729999
168.874799
171.8274
178.438933
192.6916
217.30475
174.340826
174.204666
173.820585
172.441287
172.326342
176.140923
182.600072
188.64494
203.052704
176.545273
172.981571
171.368615
170.383309
173.753617
178.871602
200.670387
170.582816
172.250939
175.818722
184.848643
171.046997
165.634156
160.439985
158.556714
1.477737
1.030651
16.981571
27.787136
28.572816
179.349998
168.834999
178.334999
189.154999
64.532456
141.110001
198.869995
47.368427
54.128084
8.535057
-52.631573
15,706,269,100
-0.143842
83
93.727491
167.729999
14.78161
197.29322
138.166778
10.160001
172.518811
192.838814
152.198808
198.869995
138.800003
168.834999
172.986664
170.353333
168.736664
174.603333
177.236664
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
1
-0.091188
0
72,627,200