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
2024-05-13T00:00:00
171.889999
175.399994
169
170
67,018,900
177.409
168.250499
168.831199
171.2124
178.295733
191.8897
216.88565
173.850661
173.783817
173.523571
172.39117
172.292777
175.97422
182.318228
188.313159
202.742628
175.138909
173.377761
171.600553
170.385764
173.581277
178.459689
200.218499
168.38552
169.639981
172.478175
183.334727
171.788
166.224645
160.971173
158.21889
1.214269
1.067375
15.931189
28.139843
26.887299
177.654999
168.834999
177.637497
188.079994
64.838047
157.509995
198.869995
34.767903
45.785082
18.670596
-65.232097
15,773,288,000
-0.102203
84
93.745293
168.250499
14.733151
197.7168
138.784198
10.215716
172.458924
192.890356
152.027493
198.869995
138.800003
168.834999
169.76
166.460002
164.450002
171.769999
175.069997
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
0
-0.022952
67,018,900
0
TSLA
2024-05-14T00:00:00
177.550003
179.490005
174.070007
174.5
86,407,400
176.836
169.272499
168.857999
171.0006
178.219733
191.093
216.4412
174.590529
174.468578
174.143022
172.860155
172.697179
176.036016
182.192748
188.100028
202.491955
175.164546
174.263428
172.27123
170.634298
173.561653
178.175735
199.827099
169.90315
170.078103
171.331334
181.818012
172.534663
166.816799
161.528139
157.908129
1.44552
1.143004
15.401107
29.812183
25.136068
177.654999
168.834999
177.447498
186.619995
59.649563
158.360001
198.869995
47.371032
43.169121
39.76713
-52.628968
15,859,695,400
-0.114901
85
93.769894
169.272499
14.628252
198.529002
140.015996
9.095001
172.943789
191.133791
154.753786
198.869995
138.800003
168.834999
172.096664
168.793335
165.696671
175.193329
178.496658
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
0
0.035503
86,407,400
0
TSLA
2024-05-15T00:00:00
173.990005
180
173.110001
179.899994
79,663,000
176.236
170.1995
168.9472
170.8656
177.993867
190.3615
215.974
174.470425
174.381565
174.119481
172.962869
172.796628
175.95578
181.976887
187.820621
202.208353
174.647092
174.712715
172.666
170.751529
173.450344
177.837061
199.404699
172.275226
171.530458
171.094828
180.114752
173.209228
167.355725
162.075608
157.606762
1.326238
1.179651
14.785894
28.02978
24.466282
177.654999
168.834999
175.669998
183.055
52.526199
166.369995
198.869995
23.446186
35.19504
28.585581
-76.553814
15,780,032,400
-0.133103
84
93.791599
170.1995
14.289738
198.778976
141.620023
8.692858
173.043429
190.429145
155.657712
198.869995
138.800003
168.834999
177.036672
174.583338
171.616674
180.003337
182.45667
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
1
-0.014694
0
79,663,000
TSLA
2024-05-16T00:00:00
174.839996
175.789993
171.429993
174.100006
59,812,200
175.719
171.445
168.956799
170.8316
177.770533
189.5649
215.54285
174.544339
174.464916
174.23033
173.133517
172.95381
175.912024
181.789074
187.563579
201.936031
174.393273
175.154667
173.119292
170.907388
173.367347
177.529705
198.995406
174.435817
173.260689
171.603193
178.605264
173.886663
167.874271
162.625001
157.317463
1.285475
1.200815
13.993132
26.932444
25.016951
177.654999
168.834999
171.294998
183.055
54.403661
167.75
198.869995
22.782768
31.199995
13.863894
-77.217232
15,839,844,600
-0.104866
85
93.80806
171.445
13.493452
198.431904
144.458095
8.593572
173.21453
190.401675
156.027386
198.869995
138.800003
168.834999
175.700002
171.400004
168.810003
178.290003
182.590001
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
0
0.04246
59,812,200
0
TSLA
2024-05-17T00:00:00
177.460007
179.630005
172.75
173.550003
77,445,800
175.346001
172.9655
169.213199
170.8078
177.639467
188.8141
215.1596
175.127472
175.009478
174.727203
173.526834
173.30044
175.972729
181.675151
187.363508
201.692489
174.70982
175.727524
173.773385
171.167326
173.359176
177.290004
198.616472
176.206225
175.221932
172.95182
177.559986
174.663161
168.442711
163.2043
157.049504
1.447892
1.250231
13.715922
28.734036
23.456433
175.504997
168.834999
171.122498
183.055
33.808313
167.75
190.949997
41.853483
29.360812
22.329994
-58.146517
15,917,290,400
-0.063384
86
93.830054
172.9655
12.256508
197.478516
148.452484
6.900715
173.618861
187.420292
159.81743
198.869995
138.800003
168.834999
174.019994
172.249995
169.659993
176.609996
178.379995
184.693477
175.923258
168.834999
161.74674
151.654981
138.800003
198.869995
0
0.091115
77,445,800
0
TSLA
2024-05-20T00:00:00
174.949997
177.75
173.520004
177.559998
61,727,400
174.365001
174.6105
169.752
170.8
177.454
187.9975
214.73775
175.091977
174.998663
174.761479
173.656212
173.427329
175.932622
181.498173
187.117696
201.426394
174.637819
175.916524
174.214677
171.329765
173.2884
177.015467
198.216377
176.633187
176.272719
174.261359
176.655449
175.452169
169.021265
163.785719
156.79819
1.358414
1.271867
13.458513
27.594336
22.526062
173.875
168.834999
171.122498
183.055
40.307186
167.75
187.559998
36.345269
33.660507
4.572964
-63.654731
15,855,563,000
-0.083178
85
93.847049
174.6105
9.862923
194.336345
154.884654
6.402143
173.745636
186.549923
160.94135
198.869995
141.110001
169.989998
176.613337
173.59667
169.733332
180.476674
183.493342
185.238636
176.805677
169.989998
163.174319
153.470639
141.110001
198.869995
1
0.032259
0
61,727,400
TSLA
2024-05-21T00:00:00
186.600006
186.880005
174.710007
175.509995
115,266,500
175.244002
176.7065
170.9316
170.9766
177.436534
187.2491
214.40145
177.393583
177.107998
176.582791
174.832921
174.440612
176.350951
181.632432
187.107445
201.278868
176.862366
177.058382
175.510678
171.949373
173.529084
176.987794
197.936399
179.882113
179.159022
177.34182
176.761769
176.560589
169.818475
164.498906
156.612645
2.202175
1.457929
14.217042
32.784838
20.060728
177.315002
168.834999
171.122498
183.055
56.43873
167.75
187.559998
95.154005
57.784252
46.999769
-4.845995
15,970,829,500
-0.037953
86
93.883322
176.7065
7.284866
191.276233
162.136768
6.782143
174.969862
188.534147
161.405577
198.869995
157.509995
178.189995
175.406667
173.063334
171.176671
177.29333
179.636663
189.109035
183.070475
178.189995
173.309515
166.361035
157.509995
198.869995
0
0.081776
115,266,500
0
TSLA
2024-05-22T00:00:00
180.110001
183.800003
178.119995
182.850006
88,313,500
175.783002
177.6055
171.918
171.028
177.423867
186.5184
214.04475
177.936867
177.653817
177.125439
175.312655
174.876719
176.498364
181.592368
186.968882
201.068233
177.747093
177.382525
176.216708
172.307545
173.599439
176.846426
197.595191
182.073484
181.222032
179.730574
177.173905
177.69255
170.682654
165.258217
156.465698
2.320423
1.630428
14.92139
30.29669
18.538254
177.315002
168.834999
167.7425
179.675003
50.08651
167.75
187.559998
62.392742
64.630672
23.814399
-37.607258
15,882,516,000
-0.042652
85
93.909151
177.6055
6.453322
190.512143
164.698857
6.775
175.459399
189.0094
161.909398
198.869995
158.360001
178.614998
182.730006
178.580007
170.560008
190.750005
194.900004
189.309636
183.395177
178.614998
173.834819
167.029139
158.360001
198.869995
1
0.023704
0
88,313,500
TSLA
2024-05-23T00:00:00
173.740005
181.899994
173.259995
181.800003
71,975,500
175.960002
177.783501
172.8704
171.113201
177.2724
185.771
213.66495
177.097494
176.942215
176.604603
175.169687
174.789279
176.390193
181.385727
186.706924
200.79631
177.375639
177.014382
176.356863
172.413898
173.502495
176.593388
197.194148
181.107707
180.82765
180.117741
177.30966
178.60691
171.475199
165.985684
156.332294
1.878477
1.680038
14.799742
27.967728
21.437226
177.940002
168.834999
167.7425
179.675003
44.086366
167.75
187.559998
30.237285
62.594677
-13.856832
-69.762715
15,810,540,500
-0.140574
84
93.928635
177.783501
6.284618
190.352737
165.214265
6.937857
175.295647
189.171362
161.419932
198.869995
166.369995
182.619995
180.676666
177.553329
174.996658
183.233337
186.356674
191.199995
186.454995
182.619995
178.784995
173.324995
166.369995
198.869995
1
-0.026066
0
71,975,500
TSLA
2024-05-24T00:00:00
179.240005
180.080002
173.729996
174.839996
65,584,500
177.037003
178.331001
174.158
171.448001
177.1612
185.0792
213.3502
177.525997
177.359995
177.010049
175.539716
175.131643
176.501951
181.32926
186.559064
200.581819
177.972003
177.153097
176.846832
172.732597
173.554274
176.464062
196.851612
179.632116
179.888277
180.037932
177.626905
179.458306
172.285246
166.734007
156.236438
1.949562
1.733942
14.686782
26.363676
20.207723
179.154999
168.834999
165.217499
177.150002
45.748623
167.75
186.880005
60.062742
50.89759
-6.698758
-39.937258
15,876,125,000
-0.096466
85
93.947603
178.331001
5.877842
190.086686
166.575316
6.93643
175.6713
189.54416
161.798441
198.869995
167.75
183.309998
176.299998
170.700002
167.659999
179.340001
184.939997
191.525676
186.982157
183.309998
179.637838
174.409679
167.75
198.869995
0
0.031511
65,584,500
0
TSLA
2024-05-28T00:00:00
176.75
178.25
173.160004
176.399994
59,736,600
177.523003
177.466001
175.546
171.711601
176.9904
184.4622
213.00725
177.370797
177.249087
176.970042
175.649742
175.256132
176.511678
181.208754
186.364825
200.344687
177.919821
177.002526
177.046217
172.940518
173.543453
176.299127
196.48743
177.666708
178.6386
179.540147
177.862397
180.129536
173.060834
167.458725
156.169733
1.784405
1.744035
14.48675
24.891607
19.602848
179.154999
168.834999
163.977501
175.910004
49.12339
167.75
186.880005
47.046512
45.78218
-15.630253
-52.953488
15,816,388,400
-0.142252
84
93.964369
177.466001
4.570383
186.606768
168.325235
6.845001
175.774034
189.464036
162.084031
190.949997
167.75
179.349998
177.683334
175.286667
171.333328
181.636673
184.03334
185.474798
182.087598
179.349998
176.612399
172.714799
167.75
190.949997
1
-0.019418
59,736,600
0
TSLA
2024-05-29T00:00:00
176.190002
178.149994
173.929993
174.190002
54,782,600
177.387003
177.111501
176.806401
171.759401
176.758667
183.844801
212.67495
177.134638
177.056526
176.850036
175.698857
175.327968
176.499063
181.076681
186.163343
200.104342
177.677457
176.881002
177.095755
173.116142
173.52239
176.135321
196.12109
176.473374
177.235337
178.789218
177.908162
180.573746
173.784977
168.144905
156.129657
1.590002
1.713228
14.301006
23.894341
18.817473
179.154999
169.989998
159.432503
172.200005
51.268773
167.75
186.880005
44.119186
50.40948
-12.430638
-55.880814
15,761,605,800
-0.072094
83
93.979634
177.111501
4.366089
185.843678
168.379324
6.599287
175.81365
189.012223
162.615076
187.559998
167.75
177.654999
176.053335
173.856669
170.963338
178.946665
181.143331
182.884838
179.992578
177.654999
175.317419
171.989339
167.75
187.559998
1
-0.062865
54,782,600
0
TSLA
2024-05-30T00:00:00
178.789993
182.669998
175.380005
178.580002
77,618,400
177.867001
177.051501
177.4728
171.9088
176.634134
183.2578
212.3701
177.465709
177.371702
177.148491
175.979869
175.594278
176.588904
181.016505
186.017337
199.892259
177.932546
177.040858
177.24834
173.391851
173.575846
176.035226
195.783926
176.650444
176.794829
178.226597
178.071215
180.857609
174.49545
168.822195
156.12547
1.626978
1.695978
14.743025
26.537717
17.51221
179.815002
178.189995
159.432503
172.200005
55.901688
167.75
186.880005
57.710353
49.62535
23.037591
-42.289647
15,839,224,200
-0.032194
84
94.001936
177.051501
4.332566
185.716632
168.386369
6.816429
176.097111
189.729969
162.464253
187.559998
167.75
177.654999
176.089996
174.029999
171.869995
178.25
180.309998
182.884838
179.992578
177.654999
175.317419
171.989339
167.75
187.559998
0
0.000301
77,618,400
0
TSLA
2024-05-31T00:00:00
178.080002
180.320007
173.820007
178.5
67,314,600
178.191002
176.955001
177.788801
171.9572
176.554933
182.6341
212.0957
177.588568
177.500484
177.2918
176.17079
175.785487
176.647378
180.939229
185.860162
199.675221
177.971274
177.138811
177.295047
173.633859
173.613895
175.932695
195.442731
177.220405
177.117938
177.723183
178.259422
180.96128
175.176813
169.477358
156.151706
1.58077
1.672937
14.852092
24.880545
17.917343
180.020004
178.614998
158.915001
172.200005
58.737952
169
186.880005
50.782994
50.870844
6.495353
-49.217006
15,771,909,600
-0.014396
83
94.021107
176.955001
4.284429
185.523859
168.386143
6.901429
176.285958
190.088816
162.483099
187.559998
167.75
177.654999
178.946665
175.223333
171.656672
182.513326
186.236659
182.884838
179.992578
177.654999
175.317419
171.989339
167.75
187.559998
1
-0.045693
0
67,314,600
TSLA
2024-06-03T00:00:00
176.289993
182.639999
174.490005
178.130005
68,568,900
178.074001
176.710001
178.108801
172.0266
176.389333
182.0474
211.84915
177.328853
177.280395
177.137676
176.181627
175.824295
176.633363
180.81688
185.670653
199.442532
177.625636
177.075477
177.179754
173.803773
173.606923
175.80707
195.086455
177.325662
177.157552
177.261435
178.277341
180.897532
175.794386
170.088968
156.198137
1.38376
1.615101
15.270979
25.159376
16.52403
180.020004
182.619995
158.182503
172.200005
54.122932
171.429993
186.880005
31.45629
46.649879
17.121806
-68.54371
15,703,340,700
-0.033763
82
94.04021
176.710001
4.168029
185.046058
168.373943
6.988572
176.286342
190.263487
162.309198
187.559998
167.75
177.654999
177.406672
174.493337
170.906672
180.993337
183.906672
182.884838
179.992578
177.654999
175.317419
171.989339
167.75
187.559998
1
-0.084789
0
68,568,900
TSLA
2024-06-04T00:00:00
174.770004
177.759995
174
174.779999
60,056,300
178.056001
176.210501
177.337601
172.1054
176.046933
181.4557
211.6269
176.817083
176.82396
176.773419
176.053298
175.743196
176.56029
180.657752
185.454799
199.197035
177.024909
176.890715
176.922924
173.911357
173.564309
175.662963
194.717509
176.535034
176.538674
176.614712
178.058553
180.66312
176.345487
170.643067
156.256981
1.092385
1.510558
15.557033
24.223483
16.394135
178.480003
183.309998
158.4925
172.200005
47.175946
171.429993
186.880005
21.618181
34.619155
-16.151244
-78.381819
15,643,284,400
-0.056103
81
94.056625
176.210501
3.727903
183.666307
168.754695
6.714286
176.141929
189.5705
162.713358
186.880005
167.75
177.315002
177.806666
172.973333
169.656672
181.123327
185.95666
182.365324
179.572343
177.315002
175.057662
171.843821
167.75
186.880005
1
-0.117792
0
60,056,300
TSLA
2024-06-05T00:00:00
175
176.149994
172.130005
175.350006
57,953,800
176.896001
176.070001
177.006401
172.1528
175.714267
180.9335
211.42445
176.453667
176.492331
176.500585
175.957543
175.686027
176.499102
180.508864
185.247773
198.956268
176.469273
176.775429
176.743109
174.024871
173.536758
175.535127
194.353062
175.422517
175.753008
175.886569
177.649774
180.323469
176.848576
171.143219
156.329529
0.869998
1.382446
15.424294
23.2286
17.631328
177.400002
179.349998
168.834999
172.200005
51.100452
171.429993
186.880005
23.106825
25.393765
-39.039453
-76.893175
15,701,238,200
0.005368
82
94.072505
176.070001
3.717385
183.504772
168.635231
6.509285
176.033174
189.051744
163.014604
186.880005
167.75
177.315002
175.51
173.260005
171.750005
177.019999
179.269994
182.365324
179.572343
177.315002
175.057662
171.843821
167.75
186.880005
0
-0.045421
0
57,953,800
TSLA
2024-06-06T00:00:00
177.940002
179.729996
172.729996
174.600006
69,887,000
176.679001
176.231001
176.924401
172.1582
175.503334
180.524
211.15775
176.750934
176.755544
176.722034
176.137767
175.85941
176.555608
180.441262
185.103065
198.747151
176.659091
176.953525
176.814924
174.25182
173.59533
175.47585
194.019883
175.435557
175.717212
175.807999
177.328522
180.01655
177.352715
171.634792
156.426429
0.920379
1.290033
15.843038
25.224766
16.370502
177.400002
177.654999
168.834999
172.200005
53.230518
172.130005
186.880005
39.389814
28.038273
15.813298
-60.610186
15,771,125,200
-0.001291
83
94.092341
176.231001
3.725559
183.68212
168.779882
6.697856
176.214777
189.610489
162.819064
186.880005
167.75
177.315002
174.426666
172.703339
170.406677
176.723328
178.446655
182.365324
179.572343
177.315002
175.057662
171.843821
167.75
186.880005
0
0.016683
69,887,000
0
TSLA
2024-06-07T00:00:00
177.479996
179.350006
175.580002
176.130005
56,244,900
177.053
176.506501
176.823201
172.1112
175.2728
180.0997
210.8792
176.896746
176.887262
176.838643
176.259788
175.98407
176.591859
180.363334
184.952113
198.535537
176.804727
177.072477
176.857662
174.460518
173.647348
175.415572
193.684781
176.200593
176.126616
176.078229
177.056112
179.742179
177.845618
172.117593
156.54367
0.912667
1.21456
16.231872
24.220205
15.718557
177.400002
177.654999
168.834999
172.200005
50.021813
172.130005
186.880005
36.271124
32.922588
29.851965
-63.728876
15,714,880,300
0.032393
82
94.10821
176.506501
3.595333
183.697167
169.315835
6.475713
176.335274
189.286701
163.383847
186.880005
167.75
177.315002
176.799998
173.87
169.799998
180.87
183.799998
182.365324
179.572343
177.315002
175.057662
171.843821
167.75
186.880005
1
-0.030301
56,244,900
0
TSLA
2024-06-10T00:00:00
173.789993
178.570007
173.169998
176.059998
50,774,600
176.507999
176.772501
176.5272
172.0712
174.957867
179.6821
210.56385
176.275396
176.324123
176.36962
176.035261
175.815295
176.481982
180.190352
184.731081
198.289313
176.211453
176.813762
176.624338
174.526353
173.608326
175.290628
193.315734
176.069924
175.894625
175.783014
176.641719
179.399708
178.251809
172.551215
156.665534
0.601865
1.092021
16.03643
22.818448
17.391799
177.400002
177.654999
168.834999
172.200005
48.765954
172.130005
186.880005
11.254159
28.971699
-43.677161
-88.745841
15,664,105,700
0.042796
81
94.121897
176.772501
3.137053
183.046606
170.498395
6.559286
176.092866
189.211438
162.974294
186.880005
169
177.940002
177.470001
175.589996
173.699997
179.360001
181.240005
182.660324
180.049843
177.940002
175.830162
172.826321
169
186.880005
1
-0.070321
0
50,774,600
TSLA
2024-06-11T00:00:00
170.660004
174.75
167.410004
173.919998
64,761,900
175.898999
176.711001
175.963201
171.98
174.673733
179.2699
210.26695
175.152317
175.294283
175.491218
175.546601
175.418734
176.253669
179.939553
184.452446
198.014395
175.148181
176.231619
176.173016
174.471012
173.495225
175.111972
192.918681
174.20922
174.449079
174.568006
175.923543
178.930499
178.514498
172.910632
156.778879
0.101814
0.893979
15.077184
21.036275
22.162464
175.040001
177.485001
169.412498
172.200005
29.287928
167.410004
183.800003
19.829165
22.451483
-156.776325
-80.170835
15,599,343,800
0.042206
80
94.138663
176.711001
3.247907
183.206814
170.215187
6.214286
175.57545
188.004022
163.146879
186.880005
167.410004
177.145004
175.176666
171.783325
169.776657
177.183334
180.576675
182.285085
179.442464
177.145004
174.847544
171.576584
167.410004
186.880005
1
-0.104186
0
64,761,900
TSLA
2024-06-12T00:00:00
177.289993
180.550003
169.800003
171.119995
90,389,400
176.008998
176.698
175.942401
172.1932
174.378933
178.9209
209.96045
175.579852
175.657139
175.767952
175.705091
175.562677
176.294309
179.869828
184.310615
197.808182
175.401089
176.286761
176.275077
174.679247
173.564074
175.072766
192.590552
173.712293
174.128149
174.249577
175.469181
178.570306
178.759976
173.275661
156.91346
0.237765
0.762737
14.791283
24.646488
19.731786
175.025002
177.145004
173.512497
172.200005
46.349029
167.410004
182.669998
64.744385
31.94257
-22.485117
-35.255615
15,689,733,200
0.049966
81
94.164076
176.698
3.244891
183.187782
170.208219
6.376428
175.73874
188.491596
162.985885
186.880005
167.410004
177.145004
170.940002
167.130005
163.600006
174.470001
178.279999
182.285085
179.442464
177.145004
174.847544
171.576584
167.410004
186.880005
0
-0.032621
90,389,400
0
TSLA
2024-06-13T00:00:00
182.470001
191.080002
181.229996
188.389999
118,984,100
176.376999
177.122
176.252401
172.475
174.1488
178.6576
209.6787
176.957882
176.895841
176.799037
176.320083
176.09401
176.536493
179.938253
184.274167
197.655563
176.575817
176.836476
176.7772
175.082259
173.776996
175.143046
192.317015
176.100775
175.923694
175.634474
175.634295
178.456309
179.068221
173.698303
157.089376
0.754789
0.761147
15.8393
31.450766
17.13553
179.245003
179.245003
173.724998
172.200005
61.66177
167.410004
191.080002
63.624836
49.399462
237.42523
-36.375164
15,808,717,300
0.027925
82
94.199589
177.122
3.421636
183.965272
170.278729
6.744286
176.379813
189.868384
162.891242
191.080002
167.410004
179.245003
175.88
171.209997
165.13
181.959997
186.63
185.493882
182.038063
179.245003
176.451943
172.475383
167.410004
191.080002
0
0.028731
0
118,984,100
TSLA
2024-06-14T00:00:00
178.009995
186
176.919998
185.800003
82,038,200
176.369998
177.2805
176.494
172.613
173.8284
178.3463
209.28285
177.168305
177.098415
176.985338
176.473711
176.241393
176.594277
179.88751
184.150124
197.460085
176.872725
176.921046
176.912399
175.299317
173.878607
175.130222
192.001904
178.556442
177.720179
177.036822
175.94075
178.407873
179.331197
174.124515
157.285063
0.795479
0.768013
16.039959
28.76679
19.72398
179.245003
179.245003
175.727497
172.200005
48.309959
167.410004
191.080002
44.78239
57.717204
87.744213
-55.21761
15,726,679,100
-0.038341
81
94.222822
177.2805
3.383573
184.047646
170.513354
6.939285
176.535068
190.413639
162.656498
191.080002
167.410004
179.245003
184.926666
178.773331
175.07666
188.623337
194.776672
185.493882
182.038063
179.245003
176.451943
172.475383
167.410004
191.080002
1
-0.018956
0
82,038,200
TSLA
2024-06-17T00:00:00
187.440002
188.809998
177
177.919998
109,786,100
177.484999
177.7795
177.2528
173.0638
173.635867
178.1424
208.93555
179.222644
178.978703
178.593748
177.470647
177.102825
177.0196
180.086259
184.21527
197.360382
178.885453
177.888618
177.754399
175.880768
174.236807
175.310295
191.784562
182.780184
181.237948
179.654093
177.07465
178.668498
179.697837
174.654271
157.536968
1.570545
0.92852
16.548226
28.235768
17.618007
179.245003
179.245003
176.672497
172.200005
62.335571
167.410004
191.080002
84.621886
64.343037
185.23182
-15.378114
15,836,465,200
-0.000156
82
94.257389
177.7795
4.076415
185.93233
169.62667
7.348571
177.573633
192.270775
162.876492
191.080002
167.410004
179.245003
180.309998
174.619995
171.229996
183.699997
189.389999
185.493882
182.038063
179.245003
176.451943
172.475383
167.410004
191.080002
0
0.040366
109,786,100
0
TSLA
2024-06-18T00:00:00
184.860001
187.199997
182.369995
186.559998
68,982,300
178.493999
178.275
177.7716
173.3014
173.3988
178.1647
208.56945
180.350115
180.04803
179.557787
178.142406
177.699531
177.327067
180.211884
184.228037
197.236
180.226362
178.562952
178.339569
176.343365
174.532179
175.443317
191.545004
185.714037
184.371767
182.236602
178.568232
179.09713
180.09462
175.243499
157.830331
1.95408
1.133632
17.020188
26.907531
16.78924
179.245003
179.245003
174.092499
172.050003
59.558986
167.410004
191.080002
73.722004
67.70876
162.897078
-26.277996
15,767,482,900
0.014611
81
94.278495
178.275
4.309982
186.894965
169.655035
7.409285
178.267573
193.086144
163.449002
191.080002
167.410004
179.245003
184.416667
180.023336
172.606669
191.833333
196.226664
185.493882
182.038063
179.245003
176.451943
172.475383
167.410004
191.080002
1
-0.009116
0
68,982,300
TSLA
2024-06-20T00:00:00
181.570007
185.210007
179.660004
184.679993
55,893,100
179.150999
178.0235
177.932401
173.3952
173.3112
178.1479
208.25225
180.594094
180.324753
179.867359
178.454006
177.99726
177.493456
180.247624
184.175403
197.08012
180.785637
178.876762
178.631754
176.667624
174.747211
175.510749
191.276353
186.281336
185.647043
184.024564
179.920669
179.552184
180.45572
175.845948
158.147096
1.969853
1.300876
16.945122
25.49376
18.472649
179.245003
179.245003
173.244999
172.040001
53.019129
167.410004
191.080002
59.82258
72.722157
101.736082
-40.17742
15,711,589,800
-0.07327
80
94.294968
178.0235
3.928501
185.880503
170.166497
7.285
178.582091
193.152091
164.01209
191.080002
167.410004
179.245003
184.809998
182.419998
179.979996
187.25
189.639999
185.493882
182.038063
179.245003
176.451943
172.475383
167.410004
191.080002
1
-0.051377
0
55,893,100
TSLA
2024-06-21T00:00:00
183.009995
183.949997
180.690002
182.300003
61,937,300
179.657999
178.1685
178.2932
173.6202
173.341467
178.0687
207.88485
181.077274
180.812979
180.350842
178.868187
178.382855
177.709791
180.320318
184.152326
196.940119
181.487272
179.351666
179.022338
177.044674
175.002442
175.607028
191.025187
185.550928
185.466093
185.007811
181.162536
180.041355
180.806137
176.471458
158.490085
2.074632
1.455627
16.875417
24.673695
17.878435
179.245003
179.245003
173.244999
171.660004
55.270466
167.410004
191.080002
65.906177
66.483587
107.24714
-34.093823
15,773,527,100
-0.037383
81
94.313516
178.1685
4.060856
186.290212
170.046788
7.053571
179.003796
193.110939
164.896653
191.080002
167.410004
179.245003
182.146673
179.083338
176.59667
184.633341
187.696676
185.493882
182.038063
179.245003
176.451943
172.475383
167.410004
191.080002
0
0.012746
61,937,300
0
TSLA
2024-06-24T00:00:00
182.580002
188.800003
182.550003
184.970001
61,992,100
180.167999
178.6105
178.6028
173.7798
173.422
177.9786
207.53815
181.37782
181.134256
180.693789
179.205625
178.705712
177.90078
180.379784
184.12119
196.797232
182.018546
179.771809
179.352092
177.396039
175.245561
175.69636
190.773397
184.083039
184.722477
185.219065
182.229357
180.495955
181.142213
177.109322
158.8546
2.098781
1.584258
17.45912
27.969854
16.764999
179.245003
179.245003
173.244999
169.275002
56.925801
167.410004
191.080002
64.089562
63.272773
138.513557
-35.910438
15,711,535,000
-0.03581
80
94.331983
178.6105
4.034476
186.679452
170.541547
6.917858
179.344387
193.180102
165.508672
191.080002
167.410004
179.245003
182.549998
181.149999
179.290003
184.409993
185.809992
185.493882
182.038063
179.245003
176.451943
172.475383
167.410004
191.080002
1
-0.032492
0
61,992,100
TSLA
2024-06-25T00:00:00
187.350006
187.970001
182.009995
184.399994
62,905,700
181.524001
179.016
178.9984
174.1058
173.538
177.9792
207.21745
182.572257
182.264392
181.717823
179.946023
179.370658
178.271338
180.563211
184.185127
196.70323
183.324365
180.604143
180.024954
177.928204
175.612088
175.881933
190.57252
184.438891
184.855316
185.814685
183.403033
181.031186
181.53678
177.805319
159.256416
2.474296
1.762266
17.886908
26.288523
16.301866
180.440002
179.245003
173.244999
168.834999
62.926433
167.410004
191.080002
84.241673
71.412471
141.108501
-15.758327
15,774,440,700
-0.034747
81
94.351726
179.016
4.483637
187.983274
170.048725
7.075001
180.106827
194.256829
165.956824
191.080002
167.410004
179.245003
184.643336
180.486669
178.393336
186.736669
190.893336
185.493882
182.038063
179.245003
176.451943
172.475383
167.410004
191.080002
0
0.028992
62,905,700
0
TSLA
2024-06-26T00:00:00
196.369995
197.759995
186.360001
186.539993
95,737,100
184.095
179.996999
179.8552
174.8036
173.8184
178.0543
206.9568
185.331805
184.829047
183.972003
181.439112
180.678299
178.981089
180.979179
184.426412
196.699914
186.023637
182.256904
181.361231
178.80131
176.21293
176.246107
190.464585
188.591112
187.871416
188.261129
185.36014
181.885937
182.134463
178.639642
159.726089
3.459849
2.101782
19.376593
32.85407
14.505707
187.339996
182.584999
172.169998
168.834999
68.598783
167.410004
197.759995
95.420099
81.250445
240.617244
-4.579901
15,870,177,800
-0.00056
82
94.384671
179.996999
5.888152
191.773303
168.220696
7.602145
181.6557
196.859989
166.451411
197.759995
167.410004
182.584999
185.776667
183.583333
179.816661
189.54334
191.736674
190.597397
186.166298
182.584999
179.0037
173.904902
167.410004
197.759995
0
0.081416
95,737,100
0
TSLA
2024-06-27T00:00:00
197.419998
198.720001
194.050003
195.169998
72,746,500
186.108
181.058499
180.288
175.6098
174.0804
178.1494
206.576
187.749443
187.118311
186.040925
182.891919
181.966122
179.704184
181.411832
184.683711
196.707079
188.446364
183.916238
182.712369
179.688227
176.834025
176.629586
190.369692
194.223518
192.451767
191.610818
187.919679
183.001826
182.924804
179.589913
160.260101
4.276338
2.536693
20.850282
32.284042
13.833304
187.82
183.065002
171.355
168.834999
67.530599
167.410004
198.720001
95.847962
91.836578
234.186565
-4.152038
15,942,924,300
0.018938
83
94.409947
181.058499
6.978419
195.015337
167.101661
7.435716
183.157062
198.028493
168.28563
198.720001
167.410004
183.065002
193.496663
189.233332
182.09667
200.633326
204.896657
191.330842
186.759582
183.065002
179.370423
174.110343
167.410004
198.720001
0
0.125831
72,746,500
0
TSLA
2024-06-28T00:00:00
197.880005
203.199997
195.259995
199.550003
95,438,100
187.649001
182.013
180.9988
176.4584
174.3516
178.3176
206.228
189.775556
189.074983
187.862322
184.254473
183.190267
180.416961
181.845205
184.945023
196.71875
190.586728
185.518286
184.0656
180.561569
177.46033
177.020291
190.283164
198.964518
196.855909
195.053302
190.75608
184.357835
183.87261
180.632886
160.853097
4.904
3.010155
22.621823
34.172557
12.751058
190.099998
185.305
173.075001
168.834999
68.358545
167.410004
203.199997
85.135532
92.134531
214.239563
-14.864468
16,038,362,400
0.000066
84
94.443238
182.013
7.896914
197.806828
166.219171
7.733573
184.559247
200.026392
169.092101
203.199997
167.410004
185.305
196.730001
194.74
192.060003
199.409999
201.399999
194.753559
189.52822
185.305
181.081781
175.069062
167.410004
203.199997
0
0.163177
0
95,438,100
TSLA
2024-07-01T00:00:00
209.860001
213.229996
200.850006
201.020004
135,691,400
190.834001
183.602
182.4436
177.657
174.89
178.5652
205.9208
193.792445
192.854077
191.24658
186.582248
185.241785
181.57159
182.582436
185.438389
196.849509
194.625092
188.170381
186.285692
181.871436
178.394762
177.644893
190.319304
204.914704
202.71193
200.084223
194.45142
186.238071
185.164709
181.873495
161.544874
6.295542
3.667232
24.984538
38.538383
10.965052
196.445
190.32
173.075001
168.834999
78.245905
167.410004
213.229996
92.645143
91.209545
253.862715
-7.354857
16,174,053,800
0.026607
85
94.496009
183.602
9.985127
203.572253
163.631746
8.444286
186.968842
203.857414
170.080271
213.229996
167.410004
190.32
198.779999
194.360001
190.839996
202.300003
206.720001
202.416478
195.726759
190.32
184.913241
177.215482
167.410004
213.229996
0
0.194291
135,691,400
0
TSLA
2024-07-02T00:00:00
231.259995
231.300003
218.059998
218.889999
205,047,900
195.216
186.3505
184.524399
179.3412
175.8068
179.002
205.6969
201.285955
199.836971
197.40249
190.643861
188.781647
183.520155
183.863425
186.345748
197.191901
201.975272
192.709238
190.0408
183.973514
179.878182
178.688354
190.571435
216.427222
213.341323
209.359087
200.125211
189.109482
187.109553
183.495511
162.407908
9.021159
4.738017
28.013876
46.498769
9.056883
205.480003
199.355003
173.387501
168.834999
86.897227
169.800003
231.300003
99.934945
92.571873
324.010727
-0.065055
16,379,101,700
0.168779
86
94.590439
186.3505
14.438775
215.22805
157.472949
9.451429
191.187047
210.089905
172.284189
231.300003
167.410004
199.355003
207.980001
202.730006
195.600011
215.109996
220.35999
216.221963
206.894023
199.355003
191.815983
181.082464
167.410004
231.300003
0
0.219923
205,047,900
0
TSLA
2024-07-03T00:00:00
246.389999
248.350006
234.25
234.559998
166,561,500
201.369
189.931499
187.309999
181.428
176.911067
179.5703
205.5569
210.306764
208.301158
204.93903
195.711692
193.213059
185.985639
185.508861
187.534743
197.681435
211.279636
198.427285
194.799692
186.602878
181.735635
180.02277
190.976341
233.212295
228.23313
222.639126
208.073385
193.163423
189.838986
185.598175
163.482323
12.26076
6.242566
31.319446
53.42189
7.879761
214.520004
207.880005
173.994999
168.834999
88.126247
176.919998
248.350006
97.256046
96.612045
323.440672
-2.743954
16,545,663,200
0.245997
87
94.67553
189.931499
19.433082
228.797663
151.065336
9.904287
196.444471
216.253045
176.635897
248.350006
167.410004
207.880005
226.873332
222.44666
213.633326
235.686666
240.113337
229.248166
217.430925
207.880005
198.329085
184.731164
167.410004
248.350006
0
0.240739
166,561,500
0
TSLA
2024-07-05T00:00:00
251.520004
252.369995
242.460007
249.809998
154,501,200
208.364
193.7575
190.323199
183.5648
177.947334
180.1498
205.4881
218.549412
216.15913
212.105334
200.785175
197.698209
188.555614
187.245996
188.801778
198.217142
220.398
204.292857
199.738923
189.351584
183.699028
181.447517
191.433686
249.875999
243.572131
236.830825
217.637953
198.22522
193.271868
188.151514
164.766032
15.068417
8.007736
34.4825
52.456724
7.288227
217.189995
209.889999
173.994999
168.834999
88.119691
176.919998
252.369995
98.873438
98.688143
269.894063
-1.126562
16,700,164,400
0.288252
88
94.75704
193.7575
23.455083
240.667666
146.847334
9.627143
201.68976
220.944046
182.435475
252.369995
167.410004
209.889999
242.996668
237.643331
228.896662
251.743337
257.096675
232.319437
219.915278
209.889999
199.86472
185.591442
167.410004
252.369995
0
0.257332
154,501,200
0
TSLA
2024-07-08T00:00:00
252.940002
259.440002
244.570007
247.710007
157,219,600
215.357001
197.5075
193.2892
185.381
179.0356
180.7979
205.4203
225.42753
222.846561
218.387591
205.526523
201.947577
191.080492
188.974786
190.071842
198.761648
228.502728
209.929286
204.5556
192.072181
185.672519
182.888907
191.905844
261.12626
255.643142
249.093358
227.930065
204.015043
197.249894
191.078796
166.242659
17.209704
9.84813
37.573046
51.925402
6.499755
220.724998
213.425003
174.572498
168.834999
92.80248
177
259.440002
92.115478
96.081654
224.050617
-7.884522
16,857,384,000
0.268153
89
94.840649
197.5075
26.580368
250.668235
144.346764
10.040714
206.570736
226.652163
186.489308
259.440002
167.410004
213.425003
248.783335
245.196676
238.873347
255.106664
258.693324
237.720923
224.284543
213.425003
202.565463
187.104423
167.410004
259.440002
0
0.270233
157,219,600
0
TSLA
2024-07-09T00:00:00
262.329987
265.609985
250.300003
251
160,210,900
223.331999
201.749999
196.659199
187.224
180.1912
181.581
205.419
232.808021
230.025366
225.147959
210.690474
206.592378
193.87459
190.905186
191.502696
199.394169
237.043271
216.102856
209.86643
195.089788
187.864477
184.503404
192.472109
268.003517
264.694008
259.942284
238.679694
210.523098
201.769417
194.395788
167.925618
19.440288
11.766561
40.564289
50.680296
5.803594
225.984993
216.509995
179.002499
168.834999
92.799188
179.660004
265.609985
96.183828
95.724248
201.170279
-3.816172
17,017,594,900
0.298679
90
94.930812
201.749999
29.792865
261.335728
142.16427
10.290713
211.88114
232.462566
191.299715
265.609985
167.410004
216.509995
252.316671
245.193339
237.446676
260.063334
267.186666
242.43479
228.097592
216.509995
204.922397
188.4248
167.410004
265.609985
0
0.279912
160,210,900
0
TSLA
2024-07-10T00:00:00
263.26001
267.589996
257.859985
262.799988
128,519,400
230.923
206.2235
200.138
189.1234
181.397067
182.3265
205.4568
238.898419
236.068028
231.011352
215.469523
210.951427
196.595587
192.80926
192.923633
200.02965
244.302909
221.960953
214.989569
198.071592
190.050498
186.12081
193.047642
271.020814
269.81611
268.471205
248.966156
217.457751
206.680707
198.019718
169.794588
21.040544
13.621358
43.379639
48.608741
5.407215
230.82
217.5
179.317501
168.834999
95.666371
179.660004
267.589996
95.075643
94.458317
173.055452
-4.924357
17,146,114,300
0.31265
91
95.003471
206.2235
32.008351
270.240202
142.206798
10.62357
216.774366
238.021506
195.527226
267.589996
167.410004
217.5
259.413325
253.216665
244.103343
268.526647
274.723307
243.947518
229.321239
217.5
205.678761
188.848522
167.410004
267.589996
0
0.286788
128,519,400
0
TSLA
2024-07-11T00:00:00
241.029999
271
239.649994
263.299988
221,707,300
235.389
209.742
202.7884
190.063
182.333067
182.7323
205.43755
239.324735
236.970205
232.552682
217.793202
213.265163
198.338113
194.078227
193.876234
200.437613
246.140545
225.275857
218.135108
200.107145
191.619786
187.283255
193.401604
264.859
266.154656
269.788214
256.481801
223.872789
211.430203
201.626169
171.737279
20.281193
14.953325
43.383073
39.296126
15.499599
233.129997
219.205002
181.32
168.834999
78.373732
180.690002
271
66.814304
86.024592
114.78551
-33.185696
16,924,407,000
0.206919
90
95.112126
209.742
31.760029
273.262058
146.221942
12.466427
219.084426
244.017281
194.151572
271
169.800003
220.400002
262.90333
258.216665
253.173319
267.946676
272.633341
247.116801
232.341601
220.400002
208.458402
191.456802
169.800003
271
1
0.191233
0
221,707,300
TSLA
2024-07-12T00:00:00
248.229996
251.839996
233.089996
235.800003
155,955,800
240.47
213.289
205.717599
191.362
183.341066
183.2151
205.44375
241.105787
239.01744
234.964576
220.560184
215.954765
200.294657
195.503273
194.952546
200.91316
248.475272
228.941381
221.630615
202.388204
193.353916
188.58024
193.827399
256.650592
259.597919
266.973341
261.969288
229.841633
216.048515
205.252199
173.765062
20.029495
15.968559
42.63804
34.979723
17.640114
235.925003
219.205002
180.895
168.834999
79.500632
182.009995
271
74.412852
78.7676
82.72905
-25.587148
17,080,362,800
0.226637
91
95.192227
213.289
31.905995
277.100991
149.477009
13.572856
221.860195
249.005908
194.714482
271
176.919998
223.959999
250.559998
230.119995
219.209991
261.470001
281.910004
248.79712
235.061439
223.959999
212.858559
197.053119
176.919998
271
0
0.208578
155,955,800
0
TSLA
2024-07-15T00:00:00
252.639999
265.600006
251.729996
255.970001
146,912,900
245.945999
216.7975
208.705599
192.815
184.340667
183.8039
205.48635
243.41263
241.494269
237.683872
223.476531
218.776707
202.347416
197.006871
196.094872
201.427855
250.687999
232.689095
225.24003
204.791263
195.177572
189.95499
194.297014
250.720406
254.186595
262.985697
265.894911
235.415671
220.529021
208.893945
175.876408
19.955834
16.766014
42.624428
39.348739
15.897922
244.529999
219.205002
178.375
168.834999
80.588537
182.009995
271
79.368469
73.531875
99.123258
-20.631531
17,227,275,700
0.207911
92
95.269779
216.7975
32.195421
281.188341
152.406658
14.367143
224.791605
253.52589
196.057319
271
176.919998
223.959999
244.386663
236.933329
225.636663
255.683329
263.136663
248.79712
235.061439
223.959999
212.858559
197.053119
176.919998
271
0
0.222364
0
146,912,900
TSLA
2024-07-16T00:00:00
256.559998
258.619995
245.800003
255.309998
126,332,500
250.615999
220.725
211.868799
194.346
185.363733
184.4218
205.56665
246.042103
244.233492
240.587891
226.484118
221.683114
204.473399
198.574059
197.292201
201.976433
252.617817
236.475999
228.921138
207.291066
197.07808
191.395705
194.805209
250.210702
252.246544
260.332435
268.677144
240.680588
224.892054
212.536858
178.066151
19.983412
17.409493
41.984296
36.484706
18.107548
252.044998
219.205002
177.5275
168.834999
80.443381
186.360001
271
82.939505
78.906942
78.310483
-17.060495
17,353,608,200
0.264728
93
95.338065
220.725
32.005294
284.735588
156.714412
14.857142
227.817166
257.53145
198.102883
271
177
224
256.656667
247.713328
242.786657
261.583338
270.526677
248.816
235.092
224
212.908
197.116
177
271
0
0.23304
126,332,500
0
TSLA
2024-07-17T00:00:00
248.5
258.470001
246.179993
252.729996
115,584,800
252.339999
223.778
214.8572
195.6922
186.3332
184.9327
205.57725
246.533682
245.009221
241.805139
228.485562
223.745951
206.199933
199.8879
198.306217
202.439354
252.23309
239.121237
231.738923
209.414753
198.739561
192.66458
195.232407
250.76548
250.723958
257.074792
269.856736
245.379728
228.97899
216.046982
180.282113
19.134324
17.75446
41.389887
33.934706
16.84197
252.044998
219.205002
177.5275
168.834999
73.125719
194.050003
271
70.760233
77.689402
62.204615
-29.239767
17,238,023,400
0.200318
92
95.397371
223.778
31.572457
286.922915
160.633085
14.920714
229.78696
259.628388
199.945531
271
179.660004
225.330002
253.659999
248.700002
240.840007
261.519994
266.479991
249.443761
236.108121
225.330002
214.551882
199.206763
179.660004
271
1
0.141002
0
115,584,800
TSLA
2024-07-18T00:00:00
249.229996
257.140015
247.199997
251.089996
110,869,000
252.623999
226.9965
217.999999
196.9816
187.32
185.5053
205.5723
247.072945
245.776634
242.947425
230.37142
225.706262
207.887386
201.186376
199.314609
202.904933
251.667635
241.545237
234.382984
211.514274
200.39474
193.937794
195.666763
250.71122
250.245291
253.748752
269.821343
249.553729
232.814726
219.418051
182.512358
18.309263
17.86542
40.837936
31.987426
15.875525
252.044998
219.205002
177.5275
168.834999
73.0492
195.259995
271
71.256928
74.985555
53.456957
-28.743072
17,348,892,400
0.16977
93
95.454485
226.9965
30.664225
288.324951
165.668049
15.297144
231.638677
262.232966
201.044389
271
179.660004
225.330002
251.049998
243.629995
238.759989
255.920003
263.340007
249.443761
236.108121
225.330002
214.551882
199.206763
179.660004
271
0
0.161605
0
110,869,000
TSLA
2024-07-19T00:00:00
239.199997
249.440002
236.830002
247.789993
87,403,900
251.391998
229.877999
220.4764
198.2094
188.2876
185.9033
205.5103
245.498356
244.580882
242.370897
231.174018
226.744242
209.115332
202.186734
200.104418
203.266078
249.226907
242.707475
236.013753
213.169897
201.760003
195.001055
196.001367
246.697182
247.311149
249.21618
267.82967
252.964616
236.231405
222.544976
184.702295
16.654081
17.623152
39.192064
29.662025
20.699774
252.044998
220.400002
176.262501
168.834999
66.939976
200.850006
271
54.668559
65.561907
26.206374
-45.331441
17,261,488,500
0.152936
92
95.496546
229.877999
28.823326
287.524651
172.231347
15.630716
232.358803
263.620234
201.097372
271
180.690002
225.845001
251.190002
245.23999
241.249985
255.180008
261.13002
249.686841
236.501581
225.845001
215.188422
200.016342
180.690002
271
1
0.078413
0
87,403,900
TSLA
2024-07-22T00:00:00
251.509995
253.210007
243.75
244.210007
101,225,400
251.248997
233.302999
223.237999
199.7452
189.396
186.4211
205.5352
246.700683
245.840721
243.776912
233.022743
228.6493
210.777867
203.484715
201.122351
203.746117
249.248361
244.767665
238.400952
215.260117
203.42375
196.300198
196.459075
245.309662
246.322239
247.427195
265.340371
256.084045
239.505027
225.576081
186.889609
16.14949
17.32842
37.92453
29.441754
19.043356
252.044998
223.959999
176.085003
168.834999
67.029189
218.059998
271
63.184729
63.036739
34.802265
-36.815271
17,362,713,900
0.165665
93
95.549398
233.302999
26.971348
287.245696
179.360302
15.535003
234.182726
265.252731
203.112721
271
182.009995
226.504997
241.823334
234.206665
229.213333
246.816666
254.433334
249.998359
237.005818
226.504997
216.004177
201.053856
182.009995
271
0
0.106891
101,225,400
0
TSLA
2024-07-23T00:00:00
246.380005
255.759995
245.630005
253.600006
111,928,200
249.653999
236.492999
225.9728
201.2334
190.3996
186.8645
205.4613
246.636548
245.938772
244.177388
234.237039
230.0132
212.17403
204.613538
202.018542
204.170334
248.36309
246.013094
240.181107
217.088933
204.923329
197.487503
196.865491
244.979331
245.484068
246.355593
262.292263
258.729964
242.570315
228.456981
189.042485
15.160886
16.894913
36.923362
29.191349
17.92636
252.044998
223.959999
179.245003
168.834999
57.130735
233.089996
271
35.056732
50.970007
27.196826
-64.943268
17,250,785,700
0.1495
92
95.605876
236.492999
24.296721
285.086442
187.899557
14.727145
235.344372
264.798661
205.890083
271
182.009995
226.504997
249.49
245.769994
240.029994
255.230001
258.950007
249.998359
237.005818
226.504997
216.004177
201.053856
182.009995
271
1
0.030706
0
111,928,200
TSLA
2024-07-24T00:00:00
215.990005
225.990005
214.710007
225.419998
167,942,900
244.926999
237.924999
227.1148
202.1838
191.0808
187.0056
205.241
240.507239
240.493542
239.840868
232.578218
228.934493
212.323676
204.912919
202.295204
204.287943
242.242363
244.060428
239.4132
217.667623
205.596761
198.064245
196.970254
236.415076
238.182839
240.210555
256.821045
260.047249
244.882533
230.879556
191.037055
11.789291
15.873789
35.148278
24.377235
31.071049
240.155006
224
179.245003
168.834999
37.467021
214.710007
271
2.273937
33.505133
-38.778393
-97.726063
17,082,842,800
0.077615
91
95.673473
237.924999
21.981582
281.888163
193.961835
15.768572
233.501099
265.038243
201.963954
271
186.360001
228.68
249.256668
242.753342
239.126678
252.883331
259.386658
251.02496
238.66752
228.68
218.69248
204.47296
186.360001
271
1
-0.034587
0
167,942,900
TSLA
2024-07-25T00:00:00
220.25
226
216.229996
216.800003
100,636,500
242.848999
239.118999
228.5304
203.151
191.711066
187.1817
205.0396
236.455791
236.812898
236.826888
231.457471
228.266455
212.634512
205.316526
202.650745
204.446769
237.755636
242.377095
238.885138
218.376102
206.364372
198.72255
197.119597
225.728152
228.702437
232.016247
250.194697
260.370883
246.606513
232.944639
192.900697
9.353206
14.569672
33.499176
23.086862
29.419585
240.155006
225.330002
179.245003
168.834999
37.015195
214.710007
271
9.841879
15.724183
-37.34664
-90.158121
17,183,479,300
0.04434
92
95.715377
239.118999
20.180349
279.479698
198.758301
15.775715
232.239089
263.79052
200.687659
271
194.050003
232.525002
218.896673
211.80334
207.616674
223.083338
230.176671
252.839801
241.605101
232.525002
223.444902
210.517302
194.050003
271
0
0.009762
100,636,500
0
TSLA
2024-07-26T00:00:00
219.800003
222.279999
215.330002
221.190002
94,604,100
240.006
240.238
230.0596
203.996
192.283333
187.4983
204.84025
233.124634
233.719644
234.207367
230.397701
227.615189
212.915512
205.69767
202.990334
204.599538
233.56491
240.53719
238.213569
219.029004
207.103554
199.368457
197.266467
216.342004
220.425054
224.372955
243.175221
259.879688
247.818931
234.673364
194.642103
7.302106
13.116159
32.028836
22.204416
28.790053
236.665001
225.330002
179.245003
168.834999
36.126924
214.710007
271
9.042453
7.052756
-42.693355
-90.957547
17,088,875,200
0.042107
91
95.7546
240.238
18.277189
276.792378
203.683621
15.210001
231.054414
261.474417
200.634412
271
195.259995
233.129997
220.826665
215.65333
211.056661
225.423335
230.59667
253.125359
242.067318
233.129997
224.192677
211.468356
195.259995
271
1
-0.05237
0
94,604,100
TSLA
2024-07-29T00:00:00
232.100006
234.270004
224.699997
224.899994
129,201,800
237.952
241.949
232.0232
205.1582
193.087867
188.0119
204.68265
232.919708
233.425165
233.883158
230.552456
227.960175
213.667845
206.392469
203.566763
204.873174
232.127456
239.762143
238.370523
220.131122
208.151361
200.251659
197.537708
215.859301
218.177146
221.210496
237.242338
259.072332
248.826007
236.233307
196.320021
6.593101
11.811547
29.804472
26.99248
26.51745
236.590004
225.845001
179.245003
168.834999
37.646106
214.710007
271
30.893589
16.592641
-23.473457
-69.106411
17,218,077,000
0.078694
92
95.813436
241.949
15.492841
272.934681
210.963319
15.150003
231.153995
261.454
200.853989
271
200.850006
235.925003
219.136668
215.993337
212.186671
222.943334
226.086665
254.444601
244.202702
235.925003
227.647304
215.862105
200.850006
271
0
-0.00523
129,201,800
0
TSLA
2024-07-30T00:00:00
222.619995
232.410004
220
232.25
100,560,300
234.558
242.587
233.6248
206.1138
193.728133
188.4727
204.4808
230.859766
231.460588
232.150364
229.831323
227.549392
214.018909
206.819509
203.944055
205.04976
229.339819
237.921286
237.6472
220.815898
208.928523
200.936968
197.71619
218.502595
217.960791
219.214456
231.833542
257.75504
249.498064
237.547057
197.905167
5.206237
10.490485
27.965777
25.158267
27.289067
235.925011
226.504997
179.245003
168.834999
34.476693
214.710007
271
14.052211
17.996084
-36.417392
-85.947789
17,117,516,700
0.035983
91
95.856011
242.587
14.32021
271.227419
213.94658
15.341431
230.341233
261.024094
199.658371
271
214.710007
242.855003
230.356669
226.443334
220.786662
236.013341
239.926676
257.715562
249.497223
242.855003
236.212784
226.756065
214.710007
271
1
-0.064899
0
100,560,300
TSLA
2024-07-31T00:00:00
232.070007
234.679993
226.789993
227.899994
67,497,000
232.915001
242.6275
235.4136
207.206
194.541733
189.0069
204.3468
231.101814
231.571392
232.138001
230.03484
227.897132
214.726796
207.483996
204.501005
205.318618
228.887457
236.919667
237.5276
221.833788
209.937519
201.800281
197.990709
224.070521
221.855761
219.543488
228.022762
256.279872
250.064351
238.755648
199.446178
4.81418
9.355224
26.07343
24.737606
25.477229
235.235001
226.504997
179.245003
168.834999
46.20725
214.710007
265.600006
34.112794
26.352865
-25.346405
-65.887206
17,185,013,700
-0.031576
92
95.886701
242.6275
14.287597
271.202694
214.052307
13.963573
230.505878
258.433024
202.578732
271
214.710007
242.855003
225.01
217.609996
212.599996
230.019999
237.420003
257.715562
249.497223
242.855003
236.212784
226.756065
214.710007
271
0
-0.015592
67,497,000
0
TSLA
2024-08-01T00:00:00
216.860001
231.869995
214.330002
227.690002
83,861,900
229.678001
241.151
236.2332
208.0442
195.280133
189.4221
204.1755
228.253451
228.896593
229.787539
228.837127
227.048122
214.810451
207.730733
204.745737
205.433458
225.968366
234.46562
236.100401
222.212377
210.524842
202.351828
198.115218
224.396484
222.822699
218.732995
224.306625
254.293614
250.273709
239.716129
200.884857
3.238816
8.131943
25.218808
22.383383
29.736887
235.044998
228.68
179.842503
168.834999
37.56442
214.330002
265.600006
4.934657
17.699887
-47.27802
-95.065343
17,101,151,800
-0.103934
91
95.920556
241.151
15.363627
271.878254
210.423746
13.89143
229.206271
256.989131
201.42341
271
214.330002
242.665001
231.179998
227.680003
223.289998
235.570002
239.069997
257.62588
249.352061
242.665001
235.977941
226.457381
214.330002
271
1
-0.073356
0
83,861,900
TSLA
2024-08-02T00:00:00
207.669998
216.130005
205.779999
214.880005
82,880,100
226.525002
238.9585
236.6432
208.4656
195.954267
189.7211
203.94425
224.136761
225.037212
226.384841
226.912843
225.557497
214.530433
207.729134
204.803643
205.455712
221.966911
231.276953
233.903231
222.197702
210.850891
202.713172
198.14999
218.68226
219.40985
216.428359
220.107706
251.686899
250.049485
240.369535
202.193779
1.234541
6.752462
24.956332
21.036779
32.590268
230.769997
232.525002
184.962498
168.834999
32.824078
205.779999
258.619995
3.576835
14.208095
-71.245084
-96.423165
17,018,271,700
-0.180657
90
95.951454
238.9585
16.861822
272.682144
205.234856
13.442144
227.155197
254.039485
200.270909
271
205.779999
238.389999
221.019999
210.170003
203.480006
227.709997
238.559992
255.60808
246.08596
238.389999
230.694039
219.737079
205.779999
271
1
-0.122378
0
82,880,100
TSLA
2024-08-05T00:00:00
198.880005
203.880005
182
185.220001
100,308,800
221.262003
236.2555
236.6832
208.841
196.533333
189.9345
203.6644
219.085409
220.281357
222.153328
224.364403
223.505382
213.916691
207.496263
204.686344
205.390282
216.940548
227.459953
230.99837
221.821796
210.927884
202.894537
198.099599
208.50089
211.221143
211.362978
215.020094
248.277087
249.331522
240.665209
203.351465
-1.051024
5.191765
25.866478
18.291238
40.427098
208.339996
226.5
185.442501
168.834999
28.759761
182
258.470001
22.074022
10.195171
-102.240289
-77.925978
16,917,962,900
-0.170461
89
95.985888
236.2555
18.731874
273.719248
198.791752
14.360002
224.462322
253.182325
195.742318
271
182
226.5
209.860001
203.589996
199.509995
213.940002
220.210007
249.996
237.002
226.5
215.998
201.046
182
271
1
-0.16368
100,308,800
0
TSLA
2024-08-06T00:00:00
200.639999
202.899994
192.669998
200.75
73,783,900
216.688002
233.171001
236.3144
209.379
197.209467
190.2461
203.4542
215.396327
216.710201
218.843585
222.207639
221.746506
213.396036
207.315835
204.606218
205.343015
213.191092
224.068001
228.225816
221.500188
211.035955
203.106527
198.069506
199.335927
203.357345
205.829835
209.855994
244.247801
248.197776
240.686682
204.382045
-2.689333
3.615545
26.711614
17.321047
38.282793
208.339996
226.5
187.702499
171
31.51838
182
257.140015
24.807021
16.819293
-89.392367
-75.192979
16,991,746,800
-0.198676
90
96.011634
233.171001
19.283319
271.737638
194.604363
14.212858
222.193529
250.619245
193.767813
271
182
226.5
194.920003
185.960002
173.039998
207.840007
216.800008
249.996
237.002
226.5
215.998
201.046
182
271
0
-0.098174
0
73,783,900
TSLA
2024-08-07T00:00:00
191.759995
203.490005
191.479996
200.770004
71,159,800
214.265001
229.596
234.7344
209.6294
197.8056
190.5387
203.31245
210.669061
212.1738
214.676879
219.439671
219.439852
212.547564
206.90647
204.351837
205.207861
208.658727
220.124096
224.798554
220.809247
210.892547
203.136505
197.953145
191.835184
195.295959
199.156381
204.264033
239.479288
246.548029
240.393208
205.264259
-4.650638
1.962309
27.548933
16.232489
36.499577
208.339996
226.5
193.3825
176.014999
29.121558
182
255.759995
13.232098
20.037714
-92.830027
-86.767902
16,920,587,000
-0.240168
89
96.034346
229.596
20.024973
269.645947
189.546053
14.360715
219.295097
248.016526
190.573668
271
182
226.5
198.736664
194.573334
188.506668
204.803329
208.96666
249.996
237.002
226.5
215.998
201.046
182
271
1
-0.141676
0
71,159,800
TSLA
2024-08-08T00:00:00
198.839996
200.699997
192.039993
195.699997
65,033,900
212.124001
227.4865
232.8324
210.0712
198.5628
190.8914
203.2467
208.303248
209.749472
212.240435
217.566974
217.855247
212.010012
206.694195
204.242692
205.144499
205.854181
217.194952
222.037446
220.386133
210.919768
203.300887
197.908643
189.648923
191.403482
194.4373
199.540556
234.429643
244.587452
239.893969
206.042804
-5.569487
0.455949
28.326444
15.453923
34.748932
208.339996
226.5
202.417503
185.050003
35.016336
182
255.759995
22.830799
20.289973
-83.219424
-77.169201
16,985,620,900
-0.14385
90
96.056628
227.4865
20.957585
269.40167
185.571329
14.098572
217.346992
245.544136
189.149849
265.600006
182
223.800003
195.576665
187.663325
183.566655
199.673335
207.586675
245.870405
233.664804
223.800003
213.935202
199.890401
182
265.600006
0
-0.078162
65,033,900
0
TSLA
2024-08-09T00:00:00
200
200.880005
195.110001
197.050003
58,648,300
210.144
225.075
230.7716
210.5474
199.3004
191.1534
203.1863
206.642598
207.976841
210.357291
215.969976
216.481767
211.539031
206.518032
204.158678
205.09331
203.649817
214.577191
219.511877
219.991184
210.957589
203.481255
197.876338
191.441885
191.220128
191.840807
196.021285
229.315586
242.419727
239.228468
206.733826
-6.133378
-0.861916
29.027976
15.055997
33.627863
208.339996
226.5
211.200005
193.575005
29.150818
182
255.759995
24.403473
20.155457
-73.76135
-75.596527
17,044,269,200
-0.178484
91
96.07694
225.075
21.218284
267.511567
182.638433
13.51
215.694898
242.714898
188.674898
265.600006
182
223.800003
197.193329
193.686661
188.533325
202.346664
205.853333
245.870405
233.664804
223.800003
213.935202
199.890401
182
265.600006
0
-0.023467
58,648,300
0
TSLA
2024-08-12T00:00:00
197.490005
199.259995
194.669998
199.020004
64,044,900
206.683
222.3175
228.5536
210.9214
199.771867
191.4151
203.09115
204.81208
206.070143
208.377709
214.289979
215.020862
210.988089
206.280452
204.026625
205.017655
201.349091
211.950048
216.951754
219.47913
210.909947
203.606733
197.819658
194.11774
193.012706
191.085744
193.327231
224.27051
240.063082
238.393741
207.342583
-6.705503
-2.030633
29.703312
14.587812
32.838869
208.339996
226.5
213.539997
195.584999
29.782486
182
234.679993
29.403963
25.546078
-71.96807
-70.596037
16,980,224,300
-0.111855
90
96.098577
222.3175
21.030207
264.377914
180.257087
13.167144
213.961099
240.295386
187.626811
258.619995
182
220.309998
198.663335
196.446665
192.893331
202.21667
204.433339
240.537676
229.351157
220.309998
211.268838
198.396679
182
258.619995
1
-0.076585
0
64,044,900
TSLA
2024-08-13T00:00:00
207.830002
208.490005
197.059998
198.470001
76,247,400
205.204001
219.881001
226.3736
211.5164
200.273867
191.7368
203.0682
205.415664
206.390118
208.293446
213.702708
214.467719
210.864243
206.32123
204.10194
205.045639
201.557637
210.570286
215.357631
219.357898
211.122004
203.93178
197.866811
199.449631
197.334516
193.268516
192.080213
219.728826
237.782967
237.54054
207.924262
-6.252491
-2.875005
29.252675
19.021018
30.638577
206.934998
226.5
217.075001
200.275002
45.954788
182
234.679993
49.031901
34.279779
-46.221683
-50.968099
17,056,471,700
-0.124677
91
96.126951
219.881001
19.630442
259.141884
180.620117
11.72143
213.377185
236.820045
189.934324
258.470001
182
220.235001
197.139999
195.020004
192.550003
199.610001
201.729996
240.423081
229.258461
220.235001
211.21154
198.36458
182
258.470001
0
-0.021618
76,247,400
0
TSLA
2024-08-14T00:00:00
201.380005
208.440002
198.75
207.389999
70,250,000
202.135001
217.525001
223.8984
212.0182
200.715067
192.0224
203.0463
204.608532
205.479188
207.22984
212.582462
213.460972
210.492312
206.191197
204.04804
205.009165
200.862365
208.808287
213.435047
218.960393
211.151113
204.122735
197.850013
202.654819
200.90965
195.940612
191.446007
215.54849
235.482773
236.615542
208.455878
-6.340843
-3.568173
28.834226
17.924535
28.87239
199.065002
226.5
221.247494
211.55999
40.844254
182
234.679993
36.788169
38.408011
-45.122306
-63.211831
16,986,221,700
-0.105878
90
96.151571
217.525001
18.826012
255.177024
179.872977
11.698574
212.234596
235.631743
188.837449
257.140015
182
219.570007
204.460002
200.429998
193.029994
211.860006
215.89001
239.406971
228.436529
219.570007
210.703486
198.079963
182
257.140015
1
-0.074513
0
70,250,000
TSLA
2024-08-15T00:00:00
214.139999
215.880005
204.820007
205.020004
89,848,500
201.863
215.770501
222.8228
212.8056
200.982934
192.4555
203.0805
206.514826
207.053881
208.292941
212.724057
213.513205
210.635358
206.400376
204.247881
205.100019
203.045092
208.485906
212.684401
219.0436
211.5044
204.560707
197.960398
207.767041
205.967731
200.739732
192.238124
212.124359
233.40067
235.787884
208.993664
-5.319913
-3.918521
27.63091
20.762325
26.418241
198.940002
226.5
224.16
212.974998
47.546809
182
234.679993
61.009878
48.943316
-13.493467
-38.990122
17,076,070,200
-0.036355
91
96.186859
215.770501
17.288027
250.346555
181.194447
12.237859
212.416063
236.891782
187.940344
255.759995
182
218.879997
202.856669
197.273336
193.166667
206.963338
212.546672
238.352636
227.583677
218.879997
210.176318
197.784639
182
255.759995
0
-0.019366
89,848,500
0
TSLA
2024-08-16T00:00:00
216.119995
219.800003
210.800003
211.149994
88,765,100
202.708
214.616501
221.5384
213.628
201.4208
192.8904
203.1743
208.43586
208.702265
209.497103
213.032778
213.713727
210.850442
206.656156
204.482972
205.20967
205.637273
208.519191
212.1688
219.173577
211.902744
205.029311
198.090144
213.128705
211.183941
206.423858
194.253477
209.432299
231.528036
235.077679
209.546821
-4.301465
-3.99511
26.11489
21.98774
24.997937
205.639999
223.800003
226.1675
218.684998
42.393369
182
234.679993
64.768413
54.18882
3.184211
-35.231587
17,164,835,300
0.002998
92
96.222285
214.616501
16.388681
247.393862
181.839139
11.847145
212.768818
236.463109
189.074528
255.759995
182
218.879997
211.613337
207.34667
200.55334
218.406667
222.673335
238.352636
227.583677
218.879997
210.176318
197.784639
182
255.759995
0
0.027882
88,765,100
0
TSLA
2024-08-19T00:00:00
222.720001
222.979996
214.089996
217.070007
76,435,200
205.092
213.177001
220.3416
214.5236
201.990533
193.3409
203.2837
211.292688
211.250945
211.531395
213.913435
214.406517
211.315915
207.078889
204.844101
205.383902
209.275818
209.290953
212.259693
219.530126
212.463249
205.619996
198.284629
219.434184
217.350152
212.994556
197.752772
207.540257
229.940069
234.541811
210.145821
-2.92802
-3.781692
24.390045
22.733335
23.645638
207.229996
223.800003
227.565002
219.205002
50.048946
182
234.679993
77.2969
67.69173
22.576614
-22.7031
17,241,270,500
0.007054
93
96.254453
213.177001
14.079253
241.335507
185.018495
11.595716
213.71655
236.907983
190.525118
255.759995
182
218.879997
215.573334
211.346664
206.573334
220.346664
224.573334
238.352636
227.583677
218.879997
210.176318
197.784639
182
255.759995
0
0.068139
76,435,200
0
TSLA
2024-08-20T00:00:00
221.100006
228.220001
219.559998
224.880005
74,001,200
207.138
211.913001
218.923201
215.396
202.5384
193.7536
203.3609
213.254152
213.041683
213.003489
214.56676
214.921401
211.699605
207.447865
205.166001
205.540282
212.186365
210.045525
212.318032
219.788024
212.96613
206.169681
198.461906
223.966333
221.871556
218.543113
202.036176
206.280749
228.536715
234.132668
210.78398
-1.947822
-3.414918
23.009475
24.761947
22.375801
210.129997
220.309998
231.8675
219.205002
44.185305
182
231.869995
78.40387
73.489728
37.134161
-21.59613
17,167,269,300
0.034674
92
96.285181
211.913001
11.909003
235.731007
188.094996
11.352859
214.419736
237.125455
191.714017
234.679993
182
208.339996
219.929998
216.88
211.039998
225.769999
228.819997
222.247514
214.556235
208.339996
202.123757
193.273518
182
234.679993
1
0.002219
0
74,001,200
TSLA
2024-08-21T00:00:00
223.270004
224.660004
218.860001
222.669998
70,146,000
210.289001
212.277001
217.914001
216.3856
203.099467
194.2284
203.3847
215.257322
214.901378
214.582953
215.357964
215.563601
212.153346
207.864238
205.524496
205.716697
215.119457
211.127144
212.652401
220.096808
213.511699
206.754165
198.660006
226.453225
225.182406
223.005407
206.852697
205.61782
227.306415
233.847495
211.472849
-0.984558
-2.928846
21.653825
23.838584
21.991461
211.445
220.235001
235.625
219.205002
53.942678
182
228.220001
89.290357
81.663709
35.014026
-10.709643
17,237,415,300
0.138308
93
96.314801
212.277001
12.149014
236.575029
187.978973
10.500002
215.262619
236.262623
194.262615
234.679993
182
208.339996
222.960002
217.700002
214.299998
226.360006
231.620005
222.247514
214.556235
208.339996
202.123757
193.273518
182
234.679993
0
0.045845
70,146,000
0
TSLA
2024-08-22T00:00:00
210.660004
224.800003
210.320007
223.820007
79,514,500
211.471002
211.797501
216.371201
217.1856
203.4448
194.5828
203.3382
214.337858
214.130219
213.979423
214.930876
215.186402
212.094784
207.93781
205.626189
205.765884
215.186912
210.973144
212.094401
219.872275
213.71066
207.079543
198.732397
223.275671
223.529004
223.610567
210.638136
205.061181
225.975473
233.513196
212.160167
-1.224569
-2.58799
20.668386
21.666389
25.3617
211.445
219.570007
235.625
219.205002
51.764849
182
228.220001
62.007795
76.567341
12.629284
-37.992205
17,157,900,800
0.104266
92
96.345027
211.797501
12.006182
235.809866
187.785137
10.742859
214.824275
236.309993
193.338557
234.679993
182
208.339996
222.263336
219.866669
216.463333
225.666672
228.063339
222.247514
214.556235
208.339996
202.123757
193.273518
182
234.679993
1
-0.017083
0
79,514,500
TSLA
2024-08-23T00:00:00
220.320007
221.479996
214.210007
214.460007
81,525,200
213.503003
211.823502
215.616002
218.046201
204.011601
195.1197
203.34345
215.534288
215.255635
214.954897
215.420797
215.581294
212.417341
208.263658
205.917156
205.910701
216.795822
211.784812
212.398156
219.995193
214.154745
207.589191
198.90137
220.379192
221.67944
223.629219
214.127504
204.877148
224.698469
233.218321
212.88324
-0.628059
-2.196004
19.753334
20.186203
23.629061
212.639999
218.879997
235.625
219.205002
62.526295
191.479996
228.220001
78.49757
76.598574
25.728194
-21.50243
17,239,426,000
0.122838
93
96.378619
211.823502
12.024973
235.873447
187.773556
9.682144
215.347678
234.711966
195.98339
234.679993
182
208.339996
215.260005
205.720006
200.780009
220.200002
229.74
222.247514
214.556235
208.339996
202.123757
193.273518
182
234.679993
0
0.029199
81,525,200
0
TSLA
2024-08-26T00:00:00
213.210007
219.089996
211.009995
218.75
59,301,200
215.075003
210.879002
214.084002
218.661001
204.524801
195.568
203.2986
215.069432
214.883703
214.686452
215.219816
215.398888
212.448426
208.393825
206.061568
205.983331
216.74255
211.91686
212.213079
219.805539
214.396808
207.947414
198.999545
216.743489
218.388532
221.825474
216.54341
204.759012
223.345142
232.863892
213.606963
-0.720729
-1.900949
19.215027
18.984397
24.268637
213.485001
218.879997
236.2225
219.205002
56.911915
191.479996
228.220001
59.145367
66.550244
13.403823
-40.854633
17,180,124,800
0.064793
92
96.40164
210.879002
11.050943
232.980888
188.777115
9.616431
215.14409
234.376952
195.911228
234.679993
182
208.339996
218.670003
215.860011
211.400014
223.13
225.939992
222.247514
214.556235
208.339996
202.123757
193.273518
182
234.679993
1
-0.031377
0
59,301,200
TSLA
2024-08-27T00:00:00
209.210007
215.660004
206.940002
213.25
62,821,400
215.213004
210.208502
212.597202
219.285001
205.021334
195.949
203.2341
213.897547
213.852121
213.843922
214.67347
214.92282
212.321429
208.415303
206.123914
206.015437
215.676187
211.757908
211.838157
219.434911
214.520103
208.217553
199.058365
212.851156
214.585987
218.690967
217.733354
204.606948
221.851997
232.392626
214.31153
-1.10421
-1.741601
19.096768
17.908922
25.537923
216.520004
218.879997
238.002499
219.205002
60.139462
192.039993
228.220001
47.457185
61.700041
1.805494
-52.542815
17,117,303,400
0.085134
91
96.425184
210.208502
10.702402
231.613306
188.803698
9.38143
214.578939
233.3418
195.816078
234.679993
182
208.339996
214.436666
209.783335
206.356664
217.863337
222.516668
222.247514
214.556235
208.339996
202.123757
193.273518
182
234.679993
1
-0.083011
0
62,821,400
TSLA
2024-08-28T00:00:00
205.75
211.839996
202.589996
209.720001
64,116,400
215.650003
208.892502
212.187602
219.651201
205.518401
196.3575
203.21295
212.268037
212.379008
212.598703
213.862246
214.217218
212.063726
208.345164
206.11651
206.012796
213.95564
211.333289
211.311449
218.904127
214.539278
208.411632
199.083399
208.633228
210.015036
214.199221
217.684515
204.357178
220.203314
231.768182
214.978258
-1.668085
-1.726898
19.372445
16.82037
26.844091
215.404999
208.339996
238.002499
219.205002
54.191438
194.669998
228.220001
33.025338
46.54263
-8.922287
-66.974662
17,053,187,000
0.056419
90
96.448465
208.892502
9.413323
227.719148
190.065855
9.403573
213.738088
232.545234
194.930942
231.869995
182
206.934998
210.603338
205.546672
201.883336
214.266673
219.323339
220.100676
212.819657
206.934998
201.050338
192.672179
182
231.869995
1
-0.126744
0
64,116,400
TSLA
2024-08-29T00:00:00
206.279999
214.889999
205.970001
209.800003
62,308,800
214.864003
208.363502
211.628802
220.079601
205.976934
196.6905
203.1711
211.07043
211.270098
211.626595
213.17295
213.606663
211.836913
208.290817
206.119747
206.015455
212.252003
211.084479
210.857018
218.379766
214.55932
208.608118
199.113917
205.158336
206.69365
210.027227
216.806491
204.056657
218.46239
230.997364
215.607154
-2.04858
-1.791234
19.214751
17.825758
25.2133
215.404999
208.339996
232.077503
219.205002
53.838631
194.669998
228.220001
34.605066
38.36253
3.12536
-65.394934
17,115,495,800
0.058395
91
96.471191
208.363502
9.237651
226.838804
189.8882
9.644287
213.027794
232.316368
193.73922
228.220001
182
205.110001
206.726664
201.613332
197.476664
210.863332
215.976664
217.312081
210.563961
205.110001
199.65604
191.89108
182
228.220001
0
-0.063502
0
62,308,800
TSLA
2024-08-30T00:00:00
214.110001
214.570007
207.029999
208.630005
63,370,600
214.663004
208.685502
211.401202
220.730401
206.464401
197.0628
203.1231
211.678344
211.786444
212.008657
213.258137
213.645381
211.926054
208.443954
206.27797
206.095997
212.114912
211.631764
211.047879
218.145664
214.773348
208.953058
199.222762
205.849963
206.370607
208.239201
215.917636
203.964156
216.83323
230.176429
216.227653
-1.698727
-1.772733
19.068322
16.82724
23.800965
215.404999
208.339996
232.742504
219.205002
59.538565
197.059998
228.220001
54.71759
40.782665
16.468777
-45.28241
17,178,866,400
0.13375
92
96.495942
208.685502
9.324042
227.333586
190.037418
9.855716
213.130861
232.842293
193.419429
228.220001
182
205.110001
209.046666
203.203334
200.126668
212.123332
217.966665
217.312081
210.563961
205.110001
199.65604
191.89108
182
228.220001
0
-0.009112
63,370,600
0
TSLA
2024-09-03T00:00:00
210.600006
219.899994
209.639999
215.259995
76,714,200
213.451004
209.271502
210.541202
221.282201
206.952534
197.4512
202.98905
211.462676
211.570728
211.791942
213.016489
213.411122
211.874052
208.500692
206.363555
206.140813
211.376185
211.814098
210.986249
217.748394
214.88218
209.221122
199.297159
207.91763
207.450274
207.789137
214.853768
203.985082
215.289548
229.271014
216.821244
-1.685266
-1.755239
18.20305
19.267257
22.147449
213.695
208.339996
230.997501
219.205002
51.725
198.75
228.220001
40.210402
43.177686
22.082863
-59.789598
17,102,152,200
0.054154
91
96.524996
209.271502
9.039291
227.350085
191.192919
9.772144
212.889827
232.434115
193.34554
228.220001
191.479996
209.849998
211.903336
209.236664
204.363327
216.776672
219.443344
219.54936
214.185319
209.849998
205.514678
199.342357
191.479996
228.220001
1
-0.062564
0
76,714,200
TSLA
2024-09-04T00:00:00
219.410004
222.220001
210.570007
210.589996
80,651,800
213.282004
210.210002
210.412802
222.018801
207.546801
197.8993
202.8719
213.052142
212.996051
212.963951
213.597717
213.872574
212.16958
208.787779
206.6219
206.272845
212.45964
212.77967
211.668464
217.674974
215.210008
209.655949
199.460551
212.761409
211.132305
209.476328
214.43609
204.368771
214.016107
228.390106
217.421877
-0.952723
-1.594736
17.099757
19.317916
20.413285
213.695
208.339996
231.217503
219.205002
60.907441
202.589996
228.220001
65.626235
53.518076
44.105926
-34.373765
17,182,804,000
0.054286
92
96.557884
210.210002
9.070304
228.350609
192.069395
9.912143
213.510796
233.335083
193.68651
228.220001
191.479996
209.849998
213.38
206.860006
203.120005
217.12
223.639994
219.54936
214.185319
209.849998
205.514678
199.342357
191.479996
228.220001
0
-0.007952
80,651,800
0
TSLA
2024-09-05T00:00:00
230.169998
235
222.25
223.490005
119,355,000
213.972003
212.130502
210.336802
222.875201
208.249601
198.4905
202.8548
216.475713
216.118587
215.611035
215.104288
215.126222
212.875479
209.350469
207.088199
206.510628
215.530184
214.680622
213.188249
217.994629
215.805355
210.294973
199.732174
220.602965
218.042113
214.26247
215.365052
205.401695
213.180158
227.649475
218.066643
0.490411
-1.177707
17.067561
25.671407
18.343379
218.794998
208.5
231.215004
219.205002
59.938004
202.589996
235
85.097188
63.644609
116.135219
-14.902812
17,302,159,000
0.117769
93
96.610782
212.130502
9.02444
230.179383
194.081621
9.99
215.097387
235.077387
195.117387
235
192.039993
213.519997
217.400004
212.580007
205.75001
224.230001
229.049998
224.861438
218.589277
213.519997
208.450716
201.233435
192.039993
235
0
0.038781
119,355,000
0
TSLA
2024-09-06T00:00:00
210.729996
233.600006
210.509995
232.600006
112,177,000
213.979002
212.725002
210.091602
223.162401
208.726667
198.983
202.73695
215.32657
215.138843
214.860106
214.706625
214.788051
212.791342
209.386772
207.160314
206.552612
214.940728
214.54724
213.218494
217.518346
215.870629
210.537339
199.810534
222.448815
220.682525
216.892746
215.747957
206.434481
212.410807
226.832405
218.673242
0.064714
-0.929223
15.970863
22.097496
22.868109
218.794998
208.5
230.869999
219.205002
47.253084
202.589996
235
25.1157
58.613041
40.888253
-74.8843
17,189,982,000
0.017988
92
96.653229
212.725002
8.477913
229.680829
195.769176
10.996429
214.681445
236.674304
192.688586
235
194.669998
214.834999
229.139999
223.279999
216.389999
236.029999
241.889999
225.48212
219.593939
214.834999
210.076059
203.300619
194.669998
235
1
-0.021456
0
112,177,000
TSLA
2024-09-09T00:00:00
216.270004
219.869995
213.669998
216.199997
67,443,500
213.574002
213.538503
210.435602
223.539401
209.122267
199.5746
202.6403
215.515257
215.344508
215.077014
214.848751
214.902047
212.92776
209.56791
207.340704
206.649302
215.357274
214.884859
213.693756
217.248056
216.069138
210.879656
199.945192
221.458333
220.822313
218.426825
216.065754
207.605427
211.814885
226.003274
219.264642
0.172391
-0.7089
14.9525
20.859539
21.58698
218.794998
208.5
231.862499
219.205002
46.676972
202.589996
235
42.209214
50.807368
24.357497
-57.790786
17,257,425,500
-0.015666
93
96.679973
213.538503
7.957224
229.452951
197.624054
11.014287
214.832736
236.86131
192.804163
235
194.669998
214.834999
218.279999
202.959991
195.189987
226.050003
241.37001
225.48212
219.593939
214.834999
210.076059
203.300619
194.669998
235
0
0.027148
67,443,500
0
TSLA
2024-09-10T00:00:00
226.169998
226.399994
218.639999
220.070007
78,891,100
214.870001
214.972502
211.527202
224.105201
209.736401
200.2818
202.56515
217.646205
217.312779
216.783627
215.877955
215.768813
213.447064
210.004807
207.713561
206.843538
217.647455
216.087859
214.904094
217.351217
216.517762
211.406298
200.179318
221.499073
221.786615
220.628825
217.139624
209.126442
211.544747
225.275626
219.880893
1.044532
-0.358214
14.431813
23.592361
20.233999
218.794998
208.5
231.647499
219.205002
52.406718
202.589996
235
72.75532
46.693412
86.995333
-27.24468
17,336,316,600
0.022816
94
96.713829
214.972502
7.482978
229.938458
200.006546
11.119286
215.912476
238.151047
193.673904
235
197.059998
216.029999
216.603333
213.33667
210.403336
219.536667
222.803329
226.046159
220.506919
216.029999
211.553078
205.179158
197.059998
235
0
0.068569
78,891,100
0
TSLA
2024-09-11T00:00:00
228.130005
228.470001
216.800003
224.550003
83,548,600
216.762001
215.987502
212.626802
224.470601
210.461601
201.063801
202.53475
219.742965
219.279548
218.529223
216.991778
216.719674
214.022865
210.481786
208.117847
207.055344
220.058365
217.340954
216.181233
217.509053
217.001805
211.957747
200.433695
223.896075
224.134344
223.754897
218.763793
210.920756
211.580501
224.657247
220.526892
1.872283
0.087886
14.149552
23.169969
18.774155
220.485001
213.239998
217.419998
219.205002
52.311644
202.589996
235
78.802856
64.58913
89.452203
-21.197144
17,419,865,200
0.029908
95
96.750208
215.987502
7.831799
231.6511
200.323905
11.538571
217.07605
240.153192
193.998908
235
198.75
216.875
223.736664
221.073334
215.976669
228.833328
231.496658
226.445
221.1525
216.875
212.5975
206.5075
198.75
235
0
0.103642
83,548,600
0
TSLA
2024-09-12T00:00:00
229.809998
231.449997
223.830002
224.660004
71,894,900
219.168001
217.409002
214.148802
224.441601
211.135867
201.8914
202.50655
221.756371
221.194175
220.264727
218.15707
217.726622
214.641968
210.990423
208.547395
207.281758
222.430728
218.657383
217.503017
217.718441
217.510973
212.526979
200.70509
228.129038
226.923051
226.963
220.904902
212.934212
211.889096
224.149546
221.206276
2.633486
0.597006
14.176257
23.939497
17.867668
221.014999
213.239998
217.419998
219.205002
60.165619
202.589996
235
83.986418
78.514865
122.125559
-16.013582
17,491,760,100
0.076627
96
96.781896
217.409002
7.6181
232.645202
202.172802
11.048571
218.288807
240.385949
196.191665
235
202.589996
218.794998
224.46667
220.463338
212.796672
232.133336
236.136668
227.351239
222.619379
218.794998
214.970618
209.525737
202.589996
235
0
0.13311
71,894,900
0
TSLA
2024-09-13T00:00:00
230.289993
232.669998
226.320007
228
59,515,100
221.569
218.216502
215.406802
224.119601
211.849734
202.7738
202.4776
223.463096
222.84796
221.807076
219.260063
218.693035
215.255616
211.498306
208.977941
207.510696
224.452908
219.884144
218.744647
217.947789
218.015029
213.089327
200.981542
231.530702
229.92113
229.442213
223.514109
215.044592
212.439701
223.74094
221.913786
3.238149
1.125235
14.320259
23.743182
17.12559
222.32
213.519997
217.419998
219.205002
55.864008
202.589996
235
85.467429
82.752235
120.465895
-14.532571
17,551,275,200
0.047687
97
96.808211
218.216502
8.094397
234.405295
202.027708
10.729285
219.431777
240.890347
197.973207
235
202.589996
218.794998
228.363332
225.276667
220.743337
232.896662
235.983327
227.351239
222.619379
218.794998
214.970618
209.525737
202.589996
235
0
0.15764
59,515,100
0
TSLA
2024-09-16T00:00:00
226.779999
229.960007
223.529999
229.300003
54,323,000
222.836
218.749502
216.478002
223.624801
212.524267
203.5948
202.3779
224.126476
223.562876
222.572141
219.943694
219.315109
215.707553
211.900456
209.330457
207.70243
225.400363
220.699715
219.619509
218.052119
218.407931
213.564698
201.223357
231.97433
231.22128
230.542387
225.891576
217.070622
213.121448
223.381026
222.630867
3.394987
1.579185
14.073208
22.664044
18.223071
222.754997
214.834999
217.419998
219.205002
58.334353
202.589996
235
74.637457
81.363768
78.364259
-25.362543
17,496,952,200
0.038381
96
96.83159
218.749502
8.297502
235.344506
202.154497
10.547141
220.131608
241.225889
199.037326
235
202.589996
218.794998
229.76
226.850001
223.410009
233.199992
236.10999
227.351239
222.619379
218.794998
214.970618
209.525737
202.589996
235
1
0.077825
0
54,323,000
TSLA
2024-09-17T00:00:00
227.869995
234.570007
226.550003
229.449997
66,761,600
224.562999
219.007001
217.693201
223.123401
213.178667
204.2522
202.29655
224.87518
224.345989
223.387195
220.664267
219.973177
216.184511
212.320707
209.697577
207.903102
226.315634
221.568333
220.495816
218.218597
218.811766
214.045395
201.47701
230.846069
231.028794
231.202727
227.87223
219.035863
213.914937
223.081499
223.356496
3.566127
1.976573
14.324362
24.574912
17.222937
222.754997
214.834999
217.419998
219.205002
61.885345
202.589996
235
78.000605
79.368497
100.208148
-21.999395
17,563,713,800
-0.039811
97
96.860551
219.007001
8.504534
236.016069
201.997934
10.497141
220.868597
241.862879
199.874315
235
202.589996
218.794998
226.756668
223.553329
220.32666
229.983337
233.186676
227.351239
222.619379
218.794998
214.970618
209.525737
202.589996
235
0
0.109194
0
66,761,600
TSLA
2024-09-18T00:00:00
227.199997
235.679993
226.880005
230.089996
78,010,200
225.341998
219.312001
218.468001
222.420801
213.8336
204.8224
202.23215
225.340143
224.864899
223.97378
221.258424
220.529086
216.616491
212.712268
210.044159
208.095111
226.795089
222.348618
221.227108
218.378463
219.180748
214.499806
201.724805
229.175588
229.857844
231.145766
229.334244
220.831984
214.796052
222.828102
224.08229
3.606125
2.302484
14.670569
23.846425
16.174007
223.094994
216.369995
217.419998
219.205002
64.165899
205.970001
235.679993
71.457428
74.698496
100.095101
-28.542572
17,485,703,600
-0.056224
96
96.894203
219.312001
8.690887
236.693774
201.930228
10.464997
221.471587
242.401582
200.541592
235.679993
202.589996
219.134995
229.663335
224.756663
221.643331
232.776667
237.683339
227.870754
223.039614
219.134995
215.230375
209.671256
202.589996
235.679993
1
0.035469
0
78,010,200
TSLA
2024-09-19T00:00:00
243.919998
244.240005
232.130005
234
102,694,600
226.716998
220.344501
220.169601
222.034001
214.735334
205.5787
202.2576
229.056114
228.329463
227.042429
223.318567
222.328387
217.687217
213.533524
210.714968
208.451578
230.172907
224.692237
223.184954
219.221569
219.972495
215.274016
202.13961
232.8437
232.686794
233.563686
231.60506
222.898527
216.007159
222.803011
224.868425
4.930156
2.828018
15.785885
26.82014
14.351352
228.955002
221.495003
216.717499
219.205002
70.478786
207.029999
244.240005
99.139997
82.86601
179.951767
-0.860003
17,588,398,200
-0.015191
97
96.944158
220.344501
10.269181
240.882862
199.806139
11.029284
223.609531
245.668099
201.550964
244.240005
202.589996
223.415001
229.919998
224.160004
221.12001
232.959991
238.719986
234.410603
228.329702
223.415001
218.5003
211.503098
202.589996
244.240005
0
0.072256
102,694,600
0
TSLA
2024-09-20T00:00:00
238.25
243.990005
235.919998
241.520004
99,879,100
229.468999
221.724001
221.134001
221.978401
215.581734
206.0207
202.27095
230.894892
230.133197
228.766671
224.67597
223.553127
218.493601
214.183957
211.260216
208.748079
232.269816
226.397523
224.575754
219.857491
220.591302
215.920973
202.497743
237.28559
236.076714
236.123457
233.919978
224.976798
217.376026
222.937448
225.681176
5.45901
3.354217
16.821537
25.362445
13.571345
230.520004
223.415001
212.782501
219.205002
63.44997
209.639999
244.240005
82.687848
84.428424
147.859756
-17.312152
17,488,519,100
0.006737
96
96.990837
221.724001
10.742004
243.208009
200.239992
11.013569
225.003862
247.031
202.976723
244.240005
202.589996
223.415001
240.09667
235.953334
227.986669
248.063334
252.20667
234.410603
228.329702
223.415001
218.5003
211.503098
202.589996
244.240005
1
0.003348
0
99,879,100
TSLA
2024-09-23T00:00:00
250
250
241.919998
242.610001
86,927,200
232.841998
223.208
222.489201
222.013801
216.581734
206.6879
202.32735
234.715913
233.745343
232.033337
226.978155
225.587502
219.729146
215.126485
212.027341
209.158546
236.002725
229.090475
226.796215
220.956377
221.497046
216.79185
202.972659
244.300888
241.969877
240.520497
237.081432
227.374842
219.070556
223.325964
226.561307
6.748466
4.033066
18.2846
27.387454
12.505587
233.400002
226.294998
212.720001
219.205002
70.106145
210.509995
250
100
93.942615
183.076029
-0
17,575,446,300
0.026974
97
97.034815
223.208
12.451883
248.111765
198.304235
11.119998
227.384446
249.624443
205.144449
250
202.589996
226.294998
239.386668
234.78333
231.316661
242.853338
247.456675
238.811239
231.889379
226.294998
220.700618
212.735737
202.589996
250
0
0.044415
86,927,200
0
TSLA
2024-09-24T00:00:00
254.270004
257.190002
249.050003
254.080002
88,491,000
235.651999
225.261
223.751201
222.046401
217.599467
207.4307
202.40185
238.626731
237.477099
235.454363
229.459232
227.793848
221.083689
216.156577
212.863829
209.607417
239.898727
232.048761
229.240892
222.221326
222.488843
217.73407
203.489501
251.498705
248.638758
245.94065
241.080937
230.130828
221.108289
223.975794
227.514586
8.022445
4.830942
20.157381
30.760291
11.813463
240.360001
229.889999
214.720001
219.205002
68.653684
210.509995
257.190002
93.744649
92.144166
188.844058
-6.255351
17,663,937,300
0.059397
98
97.080808
225.261
14.004755
253.270511
197.251489
10.869284
229.944976
251.683545
208.206407
257.190002
202.589996
229.889999
247.306666
244.613332
239.226664
252.693334
255.386668
244.304401
236.3328
229.889999
223.447199
214.274398
202.589996
257.190002
0
0.079305
88,491,000
0
TSLA
2024-09-25T00:00:00
257.019989
257.049988
252.279999
252.539993
65,034,300
238.540997
227.651499
225.188
222.055601
218.66
208.2008
202.47375
242.305383
241.030352
238.772151
231.964755
230.042013
222.492956
217.23193
213.738208
210.079183
243.783816
235.073427
231.80003
223.592839
223.526225
218.716036
204.032965
257.534222
255.188282
251.976689
245.535613
233.226399
223.464296
224.883773
228.541761
9.148525
5.694459
21.896392
29.722193
11.414782
240.360001
229.889999
215.514999
219.205002
65.714619
210.509995
257.190002
99.63579
97.79348
164.225552
-0.36421
17,728,971,600
0.118937
99
97.115183
227.651499
15.154016
257.95953
197.343468
10.096427
232.523548
252.716402
212.330695
257.190002
202.589996
229.889999
253.503337
249.816671
245.363337
257.95667
261.643336
244.304401
236.3328
229.889999
223.447199
214.274398
202.589996
257.190002
0
0.108739
65,034,300
0
TSLA
2024-09-26T00:00:00
254.220001
261.75
251.529999
260.600006
67,142,200
240.981998
230.074999
226.426
222.170001
219.7324
208.9311
202.52565
244.688307
243.42847
241.148744
233.987959
231.901858
223.737154
218.205301
214.539828
210.518396
246.634544
237.60376
234.033261
224.854188
224.462014
219.627307
204.547853
260.438628
258.706332
256.506205
249.648656
236.451094
226.008425
225.986388
229.62385
9.703163
6.4962
23.828634
30.897322
10.590136
242.639999
232.169998
215.219997
219.205002
81.61072
213.669998
261.75
84.338605
92.573015
137.668905
-15.661395
17,661,829,400
0.111463
98
97.150035
230.074999
15.341691
260.758381
199.391617
9.17714
234.589877
252.944158
216.235596
261.75
205.970001
233.860001
255.449992
253.849996
250.680003
258.619985
260.219981
248.58592
240.44204
233.860001
227.277961
217.906921
205.970001
261.75
1
0.033362
0
67,142,200
TSLA
2024-09-27T00:00:00
260.459991
260.700012
254.119995
257.380005
70,988,100
243.998997
232.783999
228.418
222.394601
220.929733
209.6881
202.62925
247.842644
246.52511
244.119705
236.394508
234.098637
225.177265
219.317266
215.449138
211.015327
250.175997
240.497569
236.65126
226.355757
225.533793
220.647681
205.124315
262.121625
261.390289
260.406672
253.766287
239.879421
228.768761
227.319121
230.773152
10.524909
7.301941
25.622858
29.423467
10.084968
244.150002
232.169998
215.84
219.205002
81.795958
216.800003
261.75
97.130125
93.701507
125.657398
-2.869875
17,732,817,500
0.188523
99
97.188331
232.783999
15.69823
264.180459
201.387538
8.994284
237.053698
255.042267
219.065129
261.75
207.029999
234.389999
255.833333
249.916667
245.613332
260.136668
266.053335
248.83608
240.84696
234.389999
227.933039
218.740079
207.029999
261.75
0
0.068748
70,988,100
0
TSLA
2024-09-30T00:00:00
261.630005
264.859985
255.770004
259.040009
80,705,700
247.483998
235.159999
230.0704
222.843201
222.054267
210.5263
202.75235
250.600116
249.271455
246.813597
238.688644
236.216435
226.606784
220.430759
216.363611
211.518955
253.381635
243.244808
239.20603
227.8944
226.604853
221.676234
205.711387
263.228552
263.048755
263.329069
257.637618
243.383651
231.67428
228.85603
231.981725
11.142119
8.069977
27.565917
30.506283
9.416697
245.869995
233.724991
215.507504
219.205002
79.180405
216.800003
264.859985
93.279272
91.582668
115.701682
-6.720728
17,813,523,200
0.166454
100
97.232158
235.159999
16.307442
267.774883
202.545115
8.919998
239.394298
257.234295
221.554302
264.859985
209.639999
237.249992
258.426666
256.15332
251.846649
262.733337
265.006683
251.828069
243.765951
237.249992
230.734034
221.457076
209.639999
264.859985
0
0.098659
80,705,700
0
TSLA
2024-10-01T00:00:00
258.019989
263.980011
248.529999
262.670013
87,397,600
250.498997
237.530998
231.862799
222.973401
223.0616
211.3593
202.846
252.08409
250.862097
248.537657
240.446039
237.893631
227.838675
221.419949
217.18849
211.981652
255.29727
245.42195
241.355998
229.273882
227.551319
222.616703
206.261314
262.858033
263.107703
264.754044
260.82028
246.783376
234.563008
230.513157
233.224836
11.210734
8.698128
28.00975
27.206389
13.467066
248.494995
233.724991
215.759998
219.205002
73.946481
223.529999
264.859985
83.450282
91.28656
84.027717
-16.549718
17,726,125,600
0.216119
99
97.278552
237.530998
15.992883
269.516764
205.545233
9.189999
241.168174
259.548172
222.788175
264.859985
210.509995
237.68499
260.753332
256.646678
251.66335
265.736659
269.843313
252.033388
244.098289
237.68499
231.271691
222.140893
210.509995
264.859985
1
0.02374
0
87,397,600
TSLA
2024-10-02T00:00:00
249.020004
251.160004
241.5
247.550003
93,983,900
252.680998
239.011498
233.455199
223.026201
224.0084
212.1298
202.83585
251.471273
250.527171
248.611865
241.22549
238.749506
228.669315
222.146267
217.818817
212.350193
255.028362
246.516141
242.675783
230.295317
228.234435
223.362459
206.720756
258.960442
259.812229
262.960656
262.636039
249.725345
237.233663
232.159954
234.458029
10.418787
9.04226
27.320161
24.192933
16.688872
250.389992
233.724991
216.182499
220.400002
63.774571
223.529999
264.859985
61.674362
79.467972
36.610034
-38.325638
17,632,141,700
0.220839
98
97.32562
239.011498
15.592615
270.196727
207.826269
9.825713
241.915967
261.567393
222.264541
264.859985
210.509995
237.68499
256.843333
249.706655
241.393321
265.156667
272.293345
252.033388
244.098289
237.68499
231.271691
222.140893
210.509995
264.859985
1
-0.040435
93,983,900
0
TSLA
2024-10-03T00:00:00
240.660004
249.789993
237.809998
244.479996
80,729,200
252.354999
239.535999
234.851599
223.519601
224.718
212.8517
202.77165
249.309019
248.733141
247.388501
241.174082
238.896468
229.139538
222.63347
218.271117
212.631883
252.842726
246.673141
243.229999
230.986839
228.672635
223.927414
207.097116
251.011852
253.338747
257.910094
262.648709
251.970821
239.513226
233.683294
235.642597
9.012689
9.036346
26.162572
22.266812
17.812439
251.334991
233.724991
217.700001
223.959999
56.680849
223.529999
264.859985
41.446916
62.19052
15.470295
-58.553084
17,551,412,500
0.181557
97
97.3638
239.535999
15.45538
270.446758
208.62524
10.227856
241.796351
262.252064
221.340639
264.859985
210.509995
237.68499
247.226669
243.293335
237.566666
252.953339
256.886673
252.033388
244.098289
237.68499
231.271691
222.140893
210.509995
264.859985
1
-0.095102
0
80,729,200