-
Notifications
You must be signed in to change notification settings - Fork 1
/
test.csv
We can't make this file beautiful and searchable because it's too large.
3999 lines (3999 loc) · 551 KB
/
test.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
,Contract Name,Expiry,Type,Strike,Last Price,Bid,Ask,contractSymbol,lastTradeDate,strike,lastPrice,bid,ask,change,percentChange,volume,openInterest,impliedVolatility,inTheMoney,contractSize,currency
0,,,,,,,,TSLA230616C00001670,2023-06-09 18:18:36+00:00,1.67,244.55,242.15,243.35,30.979996,14.505779,10.0,52.0,12.875001953125,True,REGULAR,USD
1,,,,,,,,TSLA230616C00003330,2023-05-30 13:40:27+00:00,3.33,201.15,240.5,241.65,0.0,0.0,1.0,190.0,9.5000040625,True,REGULAR,USD
2,,,,,,,,TSLA230616C00005000,2023-06-05 16:22:49+00:00,5.0,212.91,238.85,240.0,0.0,0.0,254.0,147.0,9.875003828125001,True,REGULAR,USD
3,,,,,,,,TSLA230616C00006670,2023-01-10 17:34:34+00:00,6.67,110.13,203.75,206.95,0.0,0.0,5.0,75.0,1.0000000000000003e-05,True,REGULAR,USD
4,,,,,,,,TSLA230616C00008330,2023-05-22 14:40:08+00:00,8.33,175.85,235.6,236.65,0.0,0.0,1.0,398.0,9.125004296875,True,REGULAR,USD
5,,,,,,,,TSLA230616C00010000,2023-06-06 18:04:17+00:00,10.0,209.65,233.85,235.0,0.0,0.0,402.0,3262.0,7.937500078125,True,REGULAR,USD
6,,,,,,,,TSLA230616C00011670,2023-06-07 16:52:34+00:00,11.67,213.4,232.15,233.35,0.0,0.0,3.0,128.0,7.37500078125,True,REGULAR,USD
7,,,,,,,,TSLA230616C00013330,2023-01-05 20:39:51+00:00,13.33,97.65,175.85,178.1,0.0,0.0,6.0,1234.0,1.0000000000000003e-05,True,REGULAR,USD
8,,,,,,,,TSLA230616C00015000,2023-06-07 19:58:49+00:00,15.0,209.9,228.85,230.0,0.0,0.0,5.0,138.0,6.87500140625,True,REGULAR,USD
9,,,,,,,,TSLA230616C00016670,2023-06-09 19:04:20+00:00,16.67,227.95,227.15,228.35,13.12999,6.1120887,1.0,473.0,6.437501953125,True,REGULAR,USD
10,,,,,,,,TSLA230616C00018330,2023-06-09 19:04:20+00:00,18.33,226.3,225.5,226.7,69.45,44.27797,1.0,82.0,6.437501953125,True,REGULAR,USD
11,,,,,,,,TSLA230616C00020000,2022-08-01 14:51:21+00:00,20.0,900.95,0.0,0.0,0.0,0.0,9.0,178.0,1.0000000000000003e-05,True,REGULAR,USD
12,,,,,,,,TSLA230616C00025000,2022-07-20 19:53:25+00:00,25.0,721.76,860.5,870.65,0.0,0.0,2.0,142.0,0.0,True,REGULAR,USD
13,,,,,,,,TSLA230616C00030000,2022-08-17 18:40:15+00:00,30.0,898.82,0.0,0.0,0.0,0.0,19.0,664.0,1.0000000000000003e-05,True,REGULAR,USD
14,,,,,,,,TSLA230616C00033330,2023-06-08 16:17:49+00:00,33.33,199.26,210.55,211.7,0.0,0.0,12.0,744.0,5.218753476562499,True,REGULAR,USD
15,,,,,,,,TSLA230616C00035000,2022-07-22 17:40:15+00:00,35.0,788.76,850.85,861.05,0.0,0.0,1.0,52.0,0.0,True,REGULAR,USD
16,,,,,,,,TSLA230616C00040000,2022-08-02 14:55:15+00:00,40.0,880.55,0.0,0.0,0.0,0.0,1.0,414.0,1.0000000000000003e-05,True,REGULAR,USD
17,,,,,,,,TSLA230616C00045000,2022-08-15 17:05:08+00:00,45.0,892.8,0.0,0.0,0.0,0.0,2.0,44.0,1.0000000000000003e-05,True,REGULAR,USD
18,,,,,,,,TSLA230616C00050000,2023-06-09 18:46:46+00:00,50.0,195.01,194.0,195.05,21.009995,12.07471,13.0,725.0,4.546879316406249,True,REGULAR,USD
19,,,,,,,,TSLA230616C00055000,2023-04-20 14:32:40+00:00,55.0,112.92,124.4,127.05,0.0,0.0,1.0,32.0,1.0000000000000003e-05,True,REGULAR,USD
20,,,,,,,,TSLA230616C00060000,2023-06-02 15:30:26+00:00,60.0,157.0,183.9,185.05,0.0,0.0,3.0,16.0,3.81250046875,True,REGULAR,USD
21,,,,,,,,TSLA230616C00065000,2023-06-09 19:28:04+00:00,65.0,179.27,178.9,180.05,37.53,26.478056,1.0,4.0,3.60156349609375,True,REGULAR,USD
22,,,,,,,,TSLA230616C00066670,2023-06-08 17:14:11+00:00,66.67,165.37,177.2,178.4,0.0,0.0,1.0,982.0,3.50781373046875,True,REGULAR,USD
23,,,,,,,,TSLA230616C00070000,2023-06-09 14:38:55+00:00,70.0,180.14,173.9,175.05,18.149994,11.204391,2.0,30.0,3.406251484375,True,REGULAR,USD
24,,,,,,,,TSLA230616C00075000,2023-03-23 19:34:18+00:00,75.0,117.1,89.9,91.7,0.0,0.0,1.0,86.0,1.0000000000000003e-05,True,REGULAR,USD
25,,,,,,,,TSLA230616C00080000,2023-06-08 14:50:45+00:00,80.0,150.1,163.9,165.1,0.0,0.0,1.0,180.0,3.14843962890625,True,REGULAR,USD
26,,,,,,,,TSLA230616C00083330,2023-06-09 13:37:11+00:00,83.33,162.59,160.6,161.75,13.910004,9.355666,3.0,528.0,3.058596103515625,True,REGULAR,USD
27,,,,,,,,TSLA230616C00085000,2023-06-08 17:58:57+00:00,85.0,146.81,158.9,160.1,0.0,0.0,13.0,85.0,2.988283779296875,True,REGULAR,USD
28,,,,,,,,TSLA230616C00090000,2023-06-08 19:30:04+00:00,90.0,144.0,154.0,155.1,0.0,0.0,5.0,426.0,2.9687525781249997,True,REGULAR,USD
29,,,,,,,,TSLA230616C00095000,2023-06-08 14:41:20+00:00,95.0,134.81,148.95,150.1,0.0,0.0,2.0,89.0,2.75781560546875,True,REGULAR,USD
30,,,,,,,,TSLA230616C00100000,2023-06-09 19:59:28+00:00,100.0,144.2,144.05,145.1,11.289993,8.494464,70.0,3093.0,2.72656568359375,True,REGULAR,USD
31,,,,,,,,TSLA230616C00105000,2023-06-08 17:58:57+00:00,105.0,126.86,138.95,140.1,0.0,0.0,13.0,424.0,2.4843787890625,True,REGULAR,USD
32,,,,,,,,TSLA230616C00110000,2023-06-09 18:50:57+00:00,110.0,134.46,133.95,135.1,9.660004,7.7403874,10.0,914.0,2.355472861328124,True,REGULAR,USD
33,,,,,,,,TSLA230616C00115000,2023-06-09 19:15:47+00:00,115.0,128.95,129.05,130.15,11.099998,9.418752,3.0,591.0,2.3671915820312495,True,REGULAR,USD
34,,,,,,,,TSLA230616C00116670,2023-06-07 17:44:49+00:00,116.67,108.28,127.3,128.45,0.0,0.0,10.0,1779.0,2.2343794140624995,True,REGULAR,USD
35,,,,,,,,TSLA230616C00120000,2023-06-09 19:31:11+00:00,120.0,124.21,124.05,125.15,8.959999,7.774403,85.0,3917.0,2.2460981347656244,True,REGULAR,USD
36,,,,,,,,TSLA230616C00123330,2023-06-05 14:11:16+00:00,123.33,97.0,120.65,121.8,0.0,0.0,1.0,499.0,2.095707885742187,True,REGULAR,USD
37,,,,,,,,TSLA230616C00125000,2023-06-09 19:32:22+00:00,125.0,119.78,119.1,120.15,11.849998,10.979338,53.0,3896.0,2.160160849609375,True,REGULAR,USD
38,,,,,,,,TSLA230616C00126670,2023-06-09 19:15:47+00:00,126.67,118.45,117.4,118.45,21.649994,22.365696,10.0,880.0,2.0820360449218747,True,REGULAR,USD
39,,,,,,,,TSLA230616C00130000,2023-06-09 18:39:29+00:00,130.0,114.96,114.1,115.15,10.75,10.315709,26.0,3864.0,2.0449267626953125,True,REGULAR,USD
40,,,,,,,,TSLA230616C00133330,2023-06-09 18:31:26+00:00,133.33,113.17,110.75,111.8,12.669998,12.606963,28.0,2453.0,1.9453127734375002,True,REGULAR,USD
41,,,,,,,,TSLA230616C00135000,2023-06-09 18:29:49+00:00,135.0,111.73,109.1,110.15,14.260002,14.630145,21.0,2753.0,1.93359408203125,True,REGULAR,USD
42,,,,,,,,TSLA230616C00136670,2023-06-09 16:59:37+00:00,136.67,110.0,107.3,108.5,19.75,21.883656,2.0,1092.0,1.8281258593749998,True,REGULAR,USD
43,,,,,,,,TSLA230616C00140000,2023-06-09 19:54:39+00:00,140.0,104.9,104.0,105.15,9.75,10.246978,275.0,11030.0,1.765626171875,True,REGULAR,USD
44,,,,,,,,TSLA230616C00143330,2023-06-09 19:33:27+00:00,143.33,101.15,100.65,101.85,14.75,17.07176,3.0,1152.0,1.703126484375,True,REGULAR,USD
45,,,,,,,,TSLA230616C00145000,2023-06-09 18:45:05+00:00,145.0,100.05,99.1,100.15,11.970001,13.58992,109.0,2200.0,1.72265763671875,True,REGULAR,USD
46,,,,,,,,TSLA230616C00146670,2023-06-09 19:54:23+00:00,146.67,98.2,97.45,98.5,17.989998,22.428623,7.0,1556.0,1.7089858300781249,True,REGULAR,USD
47,,,,,,,,TSLA230616C00150000,2023-06-09 19:16:04+00:00,150.0,94.08,94.05,95.2,8.880005,10.422542,765.0,14118.0,1.62109564453125,True,REGULAR,USD
48,,,,,,,,TSLA230616C00152500,2023-06-09 19:49:32+00:00,152.5,91.89,91.65,92.7,14.889999,19.337662,15.0,17.0,1.6171894140625,True,REGULAR,USD
49,,,,,,,,TSLA230616C00153330,2023-06-09 18:47:30+00:00,153.33,91.45,90.8,91.85,12.449997,15.75949,26.0,2420.0,1.5839864550781246,True,REGULAR,USD
50,,,,,,,,TSLA230616C00155000,2023-06-09 19:49:09+00:00,155.0,89.3,89.15,90.2,9.950005,12.539389,38.0,2303.0,1.5683615332031249,True,REGULAR,USD
51,,,,,,,,TSLA230616C00156670,2023-06-09 16:29:29+00:00,156.67,87.53,87.45,88.55,10.129997,13.087851,11.0,2779.0,1.5312523437499999,True,REGULAR,USD
52,,,,,,,,TSLA230616C00157500,2023-06-09 19:42:01+00:00,157.5,86.83,86.65,87.7,12.200005,16.34732,19.0,247.0,1.5195336523437497,True,REGULAR,USD
53,,,,,,,,TSLA230616C00160000,2023-06-09 19:46:37+00:00,160.0,84.65,84.15,85.2,9.450005,12.566497,323.0,29421.0,1.470705771484375,True,REGULAR,USD
54,,,,,,,,TSLA230616C00162500,2023-06-09 19:54:13+00:00,162.5,82.43,81.65,82.7,9.68,13.305843,35.0,41.0,1.423831005859375,True,REGULAR,USD
55,,,,,,,,TSLA230616C00163330,2023-06-09 17:20:50+00:00,163.33,82.95,80.75,81.9,11.659996,16.355724,18.0,2135.0,1.3925811621093749,True,REGULAR,USD
56,,,,,,,,TSLA230616C00165000,2023-06-09 19:57:11+00:00,165.0,79.8,79.15,80.2,9.800003,14.000005,709.0,16864.0,1.376956240234375,True,REGULAR,USD
57,,,,,,,,TSLA230616C00166670,2023-06-09 19:53:06+00:00,166.67,78.0,77.5,78.55,11.5,17.293232,11.0,3956.0,1.359378203125,True,REGULAR,USD
58,,,,,,,,TSLA230616C00167500,2023-06-09 19:52:37+00:00,167.5,77.3,76.65,77.75,11.4900055,17.459362,22.0,111.0,1.3476595117187498,True,REGULAR,USD
59,,,,,,,,TSLA230616C00170000,2023-06-09 19:59:25+00:00,170.0,74.47,74.15,75.25,10.120003,15.7265005,482.0,40956.0,1.3017613037109372,True,REGULAR,USD
60,,,,,,,,TSLA230616C00172500,2023-06-09 19:46:23+00:00,172.5,72.17,71.7,72.75,10.519997,17.064066,68.0,211.0,1.2714880175781247,True,REGULAR,USD
61,,,,,,,,TSLA230616C00173330,2023-06-09 18:58:15+00:00,173.33,72.58,70.85,71.9,10.5,16.91366,13.0,3153.0,1.2441444042968748,True,REGULAR,USD
62,,,,,,,,TSLA230616C00175000,2023-06-09 19:59:49+00:00,175.0,69.54,69.2,70.3,9.540001,15.900001,644.0,7492.0,1.2412147314453121,True,REGULAR,USD
63,,,,,,,,TSLA230616C00177500,2023-06-09 19:53:56+00:00,177.5,67.43,66.7,67.75,10.330002,18.091072,114.0,878.0,1.1806681591796875,True,REGULAR,USD
64,,,,,,,,TSLA230616C00180000,2023-06-09 19:59:52+00:00,180.0,64.5,64.2,65.25,9.189999,16.615437,628.0,19730.0,1.1367230664062502,True,REGULAR,USD
65,,,,,,,,TSLA230616C00182500,2023-06-09 19:58:36+00:00,182.5,62.48,61.7,62.75,9.779999,18.557873,195.0,1541.0,1.091801416015625,True,REGULAR,USD
66,,,,,,,,TSLA230616C00183330,2023-06-09 19:56:21+00:00,183.33,62.0,60.85,61.95,10.0,19.23077,46.0,14385.0,1.0800827246093752,True,REGULAR,USD
67,,,,,,,,TSLA230616C00185000,2023-06-09 19:58:14+00:00,185.0,59.5,59.15,60.0,9.599998,19.238474,453.0,14550.0,0.9511723632812499,True,REGULAR,USD
68,,,,,,,,TSLA230616C00186670,2023-06-09 19:57:54+00:00,186.67,58.39,57.55,58.6,10.939999,23.055845,25.0,3757.0,1.0293017285156252,True,REGULAR,USD
69,,,,,,,,TSLA230616C00187500,2023-06-09 19:52:43+00:00,187.5,57.1,56.75,57.8,9.239998,19.306305,38.0,1319.0,1.0293017285156252,True,REGULAR,USD
70,,,,,,,,TSLA230616C00190000,2023-06-09 19:59:59+00:00,190.0,54.75,54.25,55.3,9.5,20.994476,1053.0,14233.0,0.9853517089843751,True,REGULAR,USD
71,,,,,,,,TSLA230616C00192500,2023-06-09 19:56:34+00:00,192.5,52.3,51.75,52.8,10.18,24.169043,388.0,1788.0,0.9423833886718749,True,REGULAR,USD
72,,,,,,,,TSLA230616C00193330,2023-06-09 19:45:47+00:00,193.33,51.2,50.95,51.95,10.110001,24.604528,73.0,6380.0,0.9301764794921875,True,REGULAR,USD
73,,,,,,,,TSLA230616C00195000,2023-06-09 19:59:14+00:00,195.0,49.53,49.3,50.0,9.149998,22.659727,700.0,13192.0,0.8388687988281249,True,REGULAR,USD
74,,,,,,,,TSLA230616C00197500,2023-06-09 19:56:49+00:00,197.5,47.58,46.9,47.85,11.030003,30.177847,328.0,5289.0,0.8950205810546874,True,REGULAR,USD
75,,,,,,,,TSLA230616C00200000,2023-06-09 19:58:44+00:00,200.0,44.61,44.45,45.2,9.209999,26.016945,2408.0,37506.0,0.8330094824218748,True,REGULAR,USD
76,,,,,,,,TSLA230616C00202500,2023-06-09 19:56:41+00:00,202.5,42.4,41.9,42.9,9.200001,27.710846,316.0,3818.0,0.815431533203125,True,REGULAR,USD
77,,,,,,,,TSLA230616C00205000,2023-06-09 19:56:45+00:00,205.0,40.05,39.4,40.45,9.48,31.010796,737.0,9022.0,0.77929908203125,True,REGULAR,USD
78,,,,,,,,TSLA230616C00206670,2023-06-09 19:46:15+00:00,206.67,38.59,37.7,38.8,10.040001,35.166378,259.0,4490.0,0.7490259472656251,True,REGULAR,USD
79,,,,,,,,TSLA230616C00207500,2023-06-09 19:57:14+00:00,207.5,37.79,36.95,38.0,9.43,33.25106,686.0,1366.0,0.7500025,True,REGULAR,USD
80,,,,,,,,TSLA230616C00210000,2023-06-09 19:58:44+00:00,210.0,35.21,34.5,35.35,9.33,36.051006,1533.0,8919.0,0.6918976123046876,True,REGULAR,USD
81,,,,,,,,TSLA230616C00213330,2023-06-09 19:58:07+00:00,213.33,32.1,31.3,32.35,9.349998,41.098896,311.0,8756.0,0.6889679541015626,True,REGULAR,USD
82,,,,,,,,TSLA230616C00215000,2023-06-09 19:59:43+00:00,215.0,30.05,29.75,30.7,8.629999,40.289444,1859.0,12112.0,0.6726106958007814,True,REGULAR,USD
83,,,,,,,,TSLA230616C00216670,2023-06-09 19:57:32+00:00,216.67,28.85,28.15,29.1,8.950001,44.97488,479.0,6674.0,0.6547886083984377,True,REGULAR,USD
84,,,,,,,,TSLA230616C00217500,2023-06-09 19:59:25+00:00,217.5,27.73,27.5,28.3,8.43,43.67876,1380.0,2587.0,0.65820654296875,True,REGULAR,USD
85,,,,,,,,TSLA230616C00220000,2023-06-09 19:59:37+00:00,220.0,25.3,25.25,25.8,8.07,46.836914,4576.0,23080.0,0.6303747900390625,True,REGULAR,USD
86,,,,,,,,TSLA230616C00222500,2023-06-09 19:58:54+00:00,222.5,23.45,22.85,23.75,8.200001,53.770493,1116.0,2263.0,0.6210975390625001,True,REGULAR,USD
87,,,,,,,,TSLA230616C00225000,2023-06-09 19:59:58+00:00,225.0,20.98,20.65,21.5,7.549999,56.217415,4726.0,8749.0,0.6047402807617189,True,REGULAR,USD
88,,,,,,,,TSLA230616C00226670,2023-06-09 19:58:54+00:00,226.67,19.58,19.2,20.15,7.2799997,59.18699,1669.0,4914.0,0.6005899316406251,True,REGULAR,USD
89,,,,,,,,TSLA230616C00230000,2023-06-09 19:59:57+00:00,230.0,16.7,16.65,17.05,6.500001,63.725502,11836.0,19719.0,0.5778850805664062,True,REGULAR,USD
90,,,,,,,,TSLA230616C00233330,2023-06-09 19:59:46+00:00,233.33,14.15,14.1,14.5,5.79,69.25838,2038.0,9195.0,0.5686078295898438,True,REGULAR,USD
91,,,,,,,,TSLA230616C00235000,2023-06-09 19:59:45+00:00,235.0,13.3,12.95,13.3,5.7000003,75.00001,13577.0,12089.0,0.5671430004882813,True,REGULAR,USD
92,,,,,,,,TSLA230616C00240000,2023-06-09 19:59:58+00:00,240.0,9.94,9.85,10.1,4.3899994,79.09908,22566.0,22430.0,0.5660443786621094,True,REGULAR,USD
93,,,,,,,,TSLA230616C00243330,2023-06-09 19:59:54+00:00,243.33,8.1,8.1,8.3,3.6000004,80.00001,3878.0,3921.0,0.5681195532226562,True,REGULAR,USD
94,,,,,,,,TSLA230616C00245000,2023-06-09 19:59:56+00:00,245.0,7.43,7.3,7.5,3.4399998,86.21553,45016.0,5376.0,0.5694623132324219,False,REGULAR,USD
95,,,,,,,,TSLA230616C00246670,2023-06-09 19:59:49+00:00,246.67,6.7,6.6,6.8,3.1,86.11111,11745.0,4086.0,0.5738568005371094,False,REGULAR,USD
96,,,,,,,,TSLA230616C00250000,2023-06-09 19:59:59+00:00,250.0,5.45,5.35,5.5,2.58,89.89547,156639.0,34722.0,0.5794719787597657,False,REGULAR,USD
97,,,,,,,,TSLA230616C00253330,2023-06-09 19:59:59+00:00,253.33,4.35,4.35,4.5,2.02,86.69528,7079.0,2901.0,0.5908244042968751,False,REGULAR,USD
98,,,,,,,,TSLA230616C00255000,2023-06-09 19:59:58+00:00,255.0,4.05,3.9,4.05,1.9700003,94.711555,53376.0,7608.0,0.5953409606933593,False,REGULAR,USD
99,,,,,,,,TSLA230616C00260000,2023-06-09 19:59:58+00:00,260.0,2.95,2.9,3.0,1.4200001,92.81046,52391.0,9897.0,0.6168251208496094,False,REGULAR,USD
100,,,,,,,,TSLA230616C00265000,2023-06-09 19:59:58+00:00,265.0,2.22,2.17,2.23,1.13,103.66972,23907.0,4091.0,0.6389196264648438,False,REGULAR,USD
101,,,,,,,,TSLA230616C00266670,2023-06-09 19:59:31+00:00,266.67,2.03,1.97,2.04,1.05,107.14285,11057.0,6423.0,0.6472203247070312,False,REGULAR,USD
102,,,,,,,,TSLA230616C00270000,2023-06-09 19:59:59+00:00,270.0,1.7,1.67,1.7,0.89000005,109.87655,62524.0,4999.0,0.665286550292969,False,REGULAR,USD
103,,,,,,,,TSLA230616C00273330,2023-06-09 19:59:50+00:00,273.33,1.41,1.4,1.46,0.74999994,113.63635,7002.0,1923.0,0.684573466796875,False,REGULAR,USD
104,,,,,,,,TSLA230616C00275000,2023-06-09 19:59:55+00:00,275.0,1.28,1.28,1.32,0.67999995,113.33332,38727.0,4242.0,0.6909210595703126,False,REGULAR,USD
105,,,,,,,,TSLA230616C00280000,2023-06-09 19:59:53+00:00,280.0,1.01,0.98,1.02,0.54999995,119.5652,11314.0,3824.0,0.7138700488281251,False,REGULAR,USD
106,,,,,,,,TSLA230616C00283330,2023-06-09 19:59:25+00:00,283.33,0.83,0.82,0.87,0.46999997,130.55554,2861.0,5365.0,0.7292507543945312,False,REGULAR,USD
107,,,,,,,,TSLA230616C00285000,2023-06-09 19:59:59+00:00,285.0,0.76,0.76,0.79,0.41,117.14285,4772.0,3232.0,0.73633076171875,False,REGULAR,USD
108,,,,,,,,TSLA230616C00286670,2023-06-09 19:59:20+00:00,286.67,0.71,0.7,0.76,0.40999997,136.66666,1895.0,1598.0,0.7475611181640626,False,REGULAR,USD
109,,,,,,,,TSLA230616C00290000,2023-06-09 19:59:50+00:00,290.0,0.62,0.61,0.63,0.36,138.46155,11795.0,4258.0,0.7617211328125001,False,REGULAR,USD
110,,,,,,,,TSLA230616C00293330,2023-06-09 19:59:43+00:00,293.33,0.52,0.51,0.55,0.28999996,126.08694,1577.0,3098.0,0.7763694238281251,False,REGULAR,USD
111,,,,,,,,TSLA230616C00295000,2023-06-09 19:59:57+00:00,295.0,0.49,0.47,0.5,0.28000003,133.33334,4572.0,2251.0,0.782228740234375,False,REGULAR,USD
112,,,,,,,,TSLA230616C00300000,2023-06-09 19:59:56+00:00,300.0,0.38,0.38,0.39,0.21,123.52941,48733.0,28263.0,0.8027363476562499,False,REGULAR,USD
113,,,,,,,,TSLA230616C00305000,2023-06-09 19:59:56+00:00,305.0,0.3,0.3,0.33,0.16000001,114.28572,6762.0,4422.0,0.8266618896484373,False,REGULAR,USD
114,,,,,,,,TSLA230616C00306670,2023-06-09 19:58:57+00:00,306.67,0.3,0.28,0.31,0.18,150.00002,1604.0,2892.0,0.8339860351562498,False,REGULAR,USD
115,,,,,,,,TSLA230616C00310000,2023-06-09 19:59:44+00:00,310.0,0.25,0.24,0.26,0.14,127.27273,8755.0,5032.0,0.8447281152343749,False,REGULAR,USD
116,,,,,,,,TSLA230616C00313330,2023-06-09 19:59:26+00:00,313.33,0.21,0.21,0.24,0.11999999,133.33331,4642.0,2566.0,0.8623060644531251,False,REGULAR,USD
117,,,,,,,,TSLA230616C00315000,2023-06-09 19:59:57+00:00,315.0,0.22,0.2,0.22,0.14,175.0,10628.0,3570.0,0.86914193359375,False,REGULAR,USD
118,,,,,,,,TSLA230616C00316670,2023-06-09 19:58:58+00:00,316.67,0.2,0.18,0.21,0.13,185.71428,2744.0,8411.0,0.8740246972656249,False,REGULAR,USD
119,,,,,,,,TSLA230616C00320000,2023-06-09 19:59:13+00:00,320.0,0.16,0.16,0.19,0.089999996,128.57143,7428.0,3612.0,0.8906260937499999,False,REGULAR,USD
120,,,,,,,,TSLA230616C00326670,2023-06-09 19:57:17+00:00,326.67,0.15,0.12,0.14,0.09,150.00002,6010.0,10441.0,0.9101571484375,False,REGULAR,USD
121,,,,,,,,TSLA230616C00330000,2023-06-09 19:59:56+00:00,330.0,0.12,0.1,0.13,0.08,200.0,9207.0,3213.0,0.9238288867187501,False,REGULAR,USD
122,,,,,,,,TSLA230616C00333330,2023-06-09 19:59:58+00:00,333.33,0.11,0.11,0.12,0.07,175.0,6842.0,32717.0,0.9492192578124999,False,REGULAR,USD
123,,,,,,,,TSLA230616C00340000,2023-06-09 19:59:48+00:00,340.0,0.09,0.07,0.1,0.050000004,125.000015,8078.0,3252.0,0.9648441015625,False,REGULAR,USD
124,,,,,,,,TSLA230616C00346670,2023-06-09 19:47:17+00:00,346.67,0.08,0.07,0.08,0.049999997,166.66666,3709.0,1958.0,1.000005,False,REGULAR,USD
125,,,,,,,,TSLA230616C00350000,2023-06-09 19:59:54+00:00,350.0,0.08,0.07,0.08,0.049999997,166.66666,6259.0,10216.0,1.0234423828125,False,REGULAR,USD
126,,,,,,,,TSLA230616C00353330,2023-06-09 19:52:13+00:00,353.33,0.06,0.06,0.07,0.04,200.0,1329.0,2224.0,1.0312548437500002,False,REGULAR,USD
127,,,,,,,,TSLA230616C00360000,2023-06-09 19:55:48+00:00,360.0,0.06,0.04,0.06,0.04,200.0,1959.0,3462.0,1.0468797656250002,False,REGULAR,USD
128,,,,,,,,TSLA230616C00366670,2023-06-09 19:57:44+00:00,366.67,0.05,0.03,0.05,0.030000001,150.00002,1016.0,11407.0,1.0664109179687502,False,REGULAR,USD
129,,,,,,,,TSLA230616C00370000,2023-06-09 19:55:38+00:00,370.0,0.04,0.03,0.05,0.02,100.0,2118.0,2548.0,1.0859420703125,False,REGULAR,USD
130,,,,,,,,TSLA230616C00380000,2022-08-03 17:55:55+00:00,380.0,572.0,0.0,0.0,0.0,0.0,8.0,73.0,0.500005,False,REGULAR,USD
131,,,,,,,,TSLA230616C00383330,2023-06-09 19:58:52+00:00,383.33,0.02,0.02,0.03,0.0,0.0,1979.0,11894.0,1.1171919140625,False,REGULAR,USD
132,,,,,,,,TSLA230616C00390000,2022-08-23 18:46:24+00:00,390.0,533.71,0.0,0.0,0.0,0.0,7.0,108.0,0.500005,False,REGULAR,USD
133,,,,,,,,TSLA230616C00400000,2023-06-09 19:59:49+00:00,400.0,0.02,0.01,0.02,0.01,100.0,2472.0,21951.0,1.15625421875,False,REGULAR,USD
134,,,,,,,,TSLA230616C00410000,2022-08-12 19:57:25+00:00,410.0,523.05,0.0,0.0,0.0,0.0,4.0,94.0,0.500005,False,REGULAR,USD
135,,,,,,,,TSLA230616C00416670,2023-06-09 19:57:00+00:00,416.67,0.01,0.0,0.01,0.0,0.0,993.0,4377.0,1.15625421875,False,REGULAR,USD
136,,,,,,,,TSLA230616C00420000,2022-08-22 13:57:22+00:00,420.0,480.13,0.0,0.0,0.0,0.0,2.0,91.0,0.500005,False,REGULAR,USD
137,,,,,,,,TSLA230616C00430000,2022-08-15 18:11:50+00:00,430.0,535.05,0.0,0.0,0.0,0.0,34.0,55.0,0.500005,False,REGULAR,USD
138,,,,,,,,TSLA230616C00433330,2023-06-09 17:45:00+00:00,433.33,0.01,0.0,0.01,0.0,0.0,726.0,11729.0,1.21875390625,False,REGULAR,USD
139,,,,,,,,TSLA230616C00440000,2022-08-15 18:10:17+00:00,440.0,528.45,0.0,0.0,0.0,0.0,4.0,23.0,0.500005,False,REGULAR,USD
140,,,,,,,,TSLA230616C00450000,2023-06-09 19:59:01+00:00,450.0,0.01,0.0,0.01,0.0,0.0,1054.0,9140.0,1.2812535937499998,False,REGULAR,USD
141,,,,,,,,TSLA230616C00460000,2022-08-15 19:47:39+00:00,460.0,511.85,0.0,0.0,0.0,0.0,62.0,56.0,0.500005,False,REGULAR,USD
142,,,,,,,,TSLA230616C00466670,2023-06-09 19:55:49+00:00,466.67,0.01,0.0,0.01,0.0,0.0,454.0,24325.0,1.3750031249999999,False,REGULAR,USD
143,,,,,,,,TSLA230616C00470000,2022-08-15 18:18:37+00:00,470.0,504.8,0.0,0.0,0.0,0.0,2.0,10.0,0.500005,False,REGULAR,USD
144,,,,,,,,TSLA230616C00480000,2022-08-15 17:39:15+00:00,480.0,496.0,0.0,0.0,0.0,0.0,5.0,28.0,0.500005,False,REGULAR,USD
145,,,,,,,,TSLA230616C00483330,2023-06-09 13:47:25+00:00,483.33,0.01,0.0,0.01,0.0,0.0,1.0,8674.0,1.4375028125,False,REGULAR,USD
146,,,,,,,,TSLA230616C00490000,2022-08-16 14:35:16+00:00,490.0,467.4,0.0,0.0,0.0,0.0,16.0,52.0,0.500005,False,REGULAR,USD
147,,,,,,,,TSLA230616C00500000,2023-06-09 18:11:17+00:00,500.0,0.01,0.0,0.01,0.0,0.0,7.0,22950.0,1.5000025,False,REGULAR,USD
148,,,,,,,,TSLA230616C00516670,2023-06-09 16:26:13+00:00,516.67,0.01,0.0,0.01,0.0,0.0,1.0,3158.0,1.5625021874999998,False,REGULAR,USD
149,,,,,,,,TSLA230616C00520000,2022-08-22 17:31:01+00:00,520.0,402.9,0.0,0.0,0.0,0.0,1.0,126.0,0.500005,False,REGULAR,USD
150,,,,,,,,TSLA230616C00533330,2023-05-26 17:23:34+00:00,533.33,0.01,0.0,0.01,0.0,0.0,7.0,5081.0,1.625001875,False,REGULAR,USD
151,,,,,,,,TSLA230616C00540000,2022-08-18 16:06:33+00:00,540.0,433.0,0.0,0.0,0.0,0.0,2.0,31.0,0.500005,False,REGULAR,USD
152,,,,,,,,TSLA230616C00550000,2023-06-09 13:55:26+00:00,550.0,0.01,0.0,0.01,0.0,0.0,1.0,6879.0,1.6875015625,False,REGULAR,USD
153,,,,,,,,TSLA230616C00558330,2023-06-06 16:41:22+00:00,558.33,0.01,0.0,0.01,0.0,0.0,2.0,1679.0,1.6875015625,False,REGULAR,USD
154,,,,,,,,TSLA230616C00560000,2022-08-16 15:59:45+00:00,560.0,428.9,0.0,0.0,0.0,0.0,2.0,67.0,0.500005,False,REGULAR,USD
155,,,,,,,,TSLA230616C00566670,2023-06-09 16:15:14+00:00,566.67,0.01,0.0,0.0,0.0,0.0,9.0,1831.0,0.500005,False,REGULAR,USD
156,,,,,,,,TSLA230616C00575000,2023-06-05 15:13:56+00:00,575.0,0.01,0.0,0.01,0.0,0.0,1.0,837.0,1.75000125,False,REGULAR,USD
157,,,,,,,,TSLA230616C00580000,2022-08-22 17:26:58+00:00,580.0,359.85,0.0,0.0,0.0,0.0,2.0,353.0,0.500005,False,REGULAR,USD
158,,,,,,,,TSLA230616C00583330,2023-06-06 13:30:08+00:00,583.33,0.01,0.0,0.01,0.0,0.0,1.0,1327.0,1.78125109375,False,REGULAR,USD
159,,,,,,,,TSLA230616C00591670,2023-05-26 17:15:06+00:00,591.67,0.01,0.0,0.01,0.0,0.0,9.0,699.0,1.8125009374999999,False,REGULAR,USD
160,,,,,,,,TSLA230616C00600000,2023-06-06 14:45:03+00:00,600.0,0.01,0.0,0.01,0.0,0.0,15.0,9672.0,1.8125009374999999,False,REGULAR,USD
161,,,,,,,,TSLA230616C00608330,2023-05-30 13:36:25+00:00,608.33,0.01,0.0,0.01,0.0,0.0,1.0,1167.0,1.875000625,False,REGULAR,USD
162,,,,,,,,TSLA230616C00616670,2023-04-25 16:43:35+00:00,616.67,0.01,0.0,0.01,0.0,0.0,401.0,822.0,1.875000625,False,REGULAR,USD
163,,,,,,,,TSLA230616C00620000,2022-08-23 14:15:12+00:00,620.0,345.15,0.0,0.0,0.0,0.0,3.0,176.0,0.500005,False,REGULAR,USD
164,,,,,,,,TSLA230616C00625000,2023-05-30 13:59:59+00:00,625.0,0.01,0.0,0.01,0.0,0.0,1.0,2708.0,1.9062504687500001,False,REGULAR,USD
165,,,,,,,,TSLA230616C00633330,2023-04-25 15:15:39+00:00,633.33,0.01,0.0,0.01,0.0,0.0,1.0,5480.0,1.9375003125,False,REGULAR,USD
166,,,,,,,,TSLA230616C00640000,2022-08-24 17:54:13+00:00,640.0,345.0,0.0,0.0,0.0,0.0,1.0,376.0,0.500005,False,REGULAR,USD
167,,,,,,,,TSLA230616C00641670,2023-04-24 13:48:59+00:00,641.67,0.01,0.0,0.01,0.0,0.0,8.0,650.0,1.9375003125,False,REGULAR,USD
168,,,,,,,,TSLA230616C00650000,2023-06-05 14:34:04+00:00,650.0,0.01,0.0,0.01,0.0,0.0,10.0,995.0,1.96875015625,False,REGULAR,USD
169,,,,,,,,TSLA230616C00660000,2022-08-22 16:34:43+00:00,660.0,306.0,0.0,0.0,0.0,0.0,8.0,185.0,0.500005,False,REGULAR,USD
170,,,,,,,,TSLA230616C00666670,2023-04-25 13:33:52+00:00,666.67,0.01,0.0,0.01,0.0,0.0,3.0,22575.0,2.031254921875,False,REGULAR,USD
171,,,,,,,,TSLA230616C00675000,2023-05-04 16:56:35+00:00,675.0,0.01,0.0,0.01,0.0,0.0,5.0,1038.0,2.0625048437499998,False,REGULAR,USD
172,,,,,,,,TSLA230616C00680000,2022-08-19 13:49:55+00:00,680.0,310.05,0.0,0.0,0.0,0.0,2.0,215.0,0.500005,False,REGULAR,USD
173,,,,,,,,TSLA230616C00683330,2023-05-30 13:30:01+00:00,683.33,0.01,0.0,0.01,0.0,0.0,3.0,822.0,2.0625048437499998,False,REGULAR,USD
174,,,,,,,,TSLA230616C00691670,2023-04-24 13:56:18+00:00,691.67,0.01,0.0,0.01,0.0,0.0,1.0,993.0,2.0937547656249995,False,REGULAR,USD
175,,,,,,,,TSLA230616C00700000,2023-06-09 18:55:05+00:00,700.0,0.01,0.0,0.01,0.0,0.0,1.0,4835.0,2.1250046874999997,False,REGULAR,USD
176,,,,,,,,TSLA230616C00708330,2023-05-26 17:17:27+00:00,708.33,0.01,0.0,0.01,0.0,0.0,23.0,942.0,2.1250046874999997,False,REGULAR,USD
177,,,,,,,,TSLA230616C00716670,2023-04-24 13:44:50+00:00,716.67,0.01,0.0,0.0,0.0,0.0,50.0,1234.0,0.500005,False,REGULAR,USD
178,,,,,,,,TSLA230616C00720000,2022-08-24 19:57:51+00:00,720.0,286.8,0.0,0.0,0.0,0.0,1.0,231.0,0.500005,False,REGULAR,USD
179,,,,,,,,TSLA230616C00725000,2023-04-28 13:30:06+00:00,725.0,0.01,0.0,0.01,0.0,0.0,3.0,1840.0,2.1875045312499997,False,REGULAR,USD
180,,,,,,,,TSLA230616C00730000,2022-08-24 16:27:22+00:00,730.0,294.5,0.0,0.0,0.0,0.0,1.0,214.0,0.500005,False,REGULAR,USD
181,,,,,,,,TSLA230616C00733330,2023-05-26 17:17:17+00:00,733.33,0.01,0.0,0.01,0.0,0.0,15.0,2507.0,2.1875045312499997,False,REGULAR,USD
182,,,,,,,,TSLA230616C00740000,2022-08-22 13:47:25+00:00,740.0,256.66,0.0,0.0,0.0,0.0,3.0,880.0,0.500005,False,REGULAR,USD
183,,,,,,,,TSLA230616C00741670,2023-06-05 13:33:47+00:00,741.67,0.01,0.0,0.01,0.0,0.0,59.0,1158.0,2.2500043749999996,False,REGULAR,USD
184,,,,,,,,TSLA230616C00750000,2023-06-02 19:45:34+00:00,750.0,0.01,0.0,0.01,0.0,0.0,1.0,13051.0,2.2500043749999996,False,REGULAR,USD
185,,,,,,,,TSLA230616C00758330,2023-06-01 17:57:07+00:00,758.33,0.01,0.0,0.01,0.0,0.0,1.0,1636.0,2.2500043749999996,False,REGULAR,USD
186,,,,,,,,TSLA230616C00760000,2022-08-23 15:01:46+00:00,760.0,257.3,0.0,0.0,0.0,0.0,1.0,84.0,0.500005,False,REGULAR,USD
187,,,,,,,,TSLA230616C00766670,2023-06-02 14:42:59+00:00,766.67,0.01,0.0,0.01,0.0,0.0,15.0,1519.0,2.281254296875,False,REGULAR,USD
188,,,,,,,,TSLA230616C00775000,2023-05-30 16:14:05+00:00,775.0,0.01,0.0,0.01,0.0,0.0,1.0,2517.0,2.3125042187499996,False,REGULAR,USD
189,,,,,,,,TSLA230616C00780000,2022-08-24 17:25:46+00:00,780.0,260.0,0.0,0.0,0.0,0.0,1.0,140.0,0.500005,False,REGULAR,USD
190,,,,,,,,TSLA230616C00783330,2023-04-20 17:05:45+00:00,783.33,0.01,0.0,0.01,0.0,0.0,14.0,2870.0,2.3125042187499996,False,REGULAR,USD
191,,,,,,,,TSLA230616C00791670,2023-05-10 14:05:07+00:00,791.67,0.01,0.0,0.01,0.0,0.0,248.0,3269.0,2.3125042187499996,False,REGULAR,USD
192,,,,,,,,TSLA230616C00800000,2023-06-08 17:56:35+00:00,800.0,0.01,0.0,0.01,0.0,0.0,9.0,14461.0,2.3750040624999995,False,REGULAR,USD
193,,,,,,,,TSLA230616C00808330,2023-05-30 19:44:00+00:00,808.33,0.01,0.0,0.01,0.0,0.0,1.0,2077.0,2.3750040624999995,False,REGULAR,USD
194,,,,,,,,TSLA230616C00816670,2023-06-09 17:17:21+00:00,816.67,0.01,0.0,0.01,0.0,0.0,1.0,3694.0,2.3750040624999995,False,REGULAR,USD
195,,,,,,,,TSLA230616C00820000,2022-08-24 16:44:41+00:00,820.0,240.65,0.0,0.0,0.0,0.0,1.0,129.0,0.500005,False,REGULAR,USD
196,,,,,,,,TSLA230616C00825000,2023-06-09 18:08:03+00:00,825.0,0.01,0.0,0.01,0.0,0.0,22.0,53782.0,2.43750390625,False,REGULAR,USD
197,,,,,,,,TSLA230616C00840000,2022-08-24 16:50:03+00:00,840.0,230.0,0.0,0.0,0.0,0.0,11.0,107.0,0.500005,False,REGULAR,USD
198,,,,,,,,TSLA230616C00850000,2022-08-24 19:45:56+00:00,850.0,219.1,0.0,0.0,0.0,0.0,4.0,1603.0,0.500005,False,REGULAR,USD
199,,,,,,,,TSLA230616C00860000,2022-08-23 17:38:10+00:00,860.0,214.0,0.0,0.0,0.0,0.0,4.0,119.0,0.500005,False,REGULAR,USD
200,,,,,,,,TSLA230616C00880000,2022-08-24 19:45:56+00:00,880.0,204.93,0.0,0.0,0.0,0.0,6.0,786.0,0.500005,False,REGULAR,USD
201,,,,,,,,TSLA230616C00900000,2022-08-24 19:58:54+00:00,900.0,193.0,0.0,0.0,0.0,0.0,60.0,4408.0,0.500005,False,REGULAR,USD
202,,,,,,,,TSLA230616C00920000,2022-08-23 16:33:59+00:00,920.0,181.57,0.0,0.0,0.0,0.0,2.0,291.0,0.500005,False,REGULAR,USD
203,,,,,,,,TSLA230616C00940000,2022-08-24 17:40:47+00:00,940.0,181.0,0.0,0.0,0.0,0.0,7.0,63.0,0.500005,False,REGULAR,USD
204,,,,,,,,TSLA230616C00950000,2022-08-24 19:59:30+00:00,950.0,172.9,0.0,0.0,0.0,0.0,9.0,2526.0,0.500005,False,REGULAR,USD
205,,,,,,,,TSLA230616C00960000,2022-08-24 14:11:23+00:00,960.0,181.38,0.0,0.0,0.0,0.0,3.0,142.0,0.500005,False,REGULAR,USD
206,,,,,,,,TSLA230616C00980000,2022-08-24 17:44:01+00:00,980.0,165.31,0.0,0.0,0.0,0.0,3.0,259.0,0.500005,False,REGULAR,USD
207,,,,,,,,TSLA230616C01000000,2022-08-24 19:47:17+00:00,1000.0,155.68,0.0,0.0,0.0,0.0,45.0,12123.0,0.500005,False,REGULAR,USD
208,,,,,,,,TSLA230616C01020000,2022-08-24 19:20:30+00:00,1020.0,148.7,0.0,0.0,0.0,0.0,21.0,83.0,0.500005,False,REGULAR,USD
209,,,,,,,,TSLA230616C01040000,2022-08-22 18:38:30+00:00,1040.0,128.64,0.0,0.0,0.0,0.0,3.0,36.0,0.500005,False,REGULAR,USD
210,,,,,,,,TSLA230616C01050000,2022-08-24 19:30:41+00:00,1050.0,138.12,0.0,0.0,0.0,0.0,4.0,1950.0,0.500005,False,REGULAR,USD
211,,,,,,,,TSLA230616C01060000,2022-08-24 19:30:41+00:00,1060.0,134.96,0.0,0.0,0.0,0.0,1.0,126.0,0.500005,False,REGULAR,USD
212,,,,,,,,TSLA230616C01080000,2022-08-23 15:34:37+00:00,1080.0,124.5,0.0,0.0,0.0,0.0,2.0,78.0,0.500005,False,REGULAR,USD
213,,,,,,,,TSLA230616C01100000,2022-08-24 19:46:53+00:00,1100.0,124.0,0.0,0.0,0.0,0.0,5.0,4360.0,0.500005,False,REGULAR,USD
214,,,,,,,,TSLA230616C01150000,2022-08-24 18:30:00+00:00,1150.0,112.32,0.0,0.0,0.0,0.0,1.0,3453.0,0.500005,False,REGULAR,USD
215,,,,,,,,TSLA230616C01200000,2022-08-24 18:55:22+00:00,1200.0,97.1,0.0,0.0,0.0,0.0,317.0,4481.0,0.500005,False,REGULAR,USD
216,,,,,,,,TSLA230616C01250000,2022-08-24 14:42:39+00:00,1250.0,92.25,0.0,0.0,0.0,0.0,5.0,1092.0,0.500005,False,REGULAR,USD
217,,,,,,,,TSLA230616C01300000,2022-08-24 19:52:05+00:00,1300.0,76.0,0.0,0.0,0.0,0.0,52.0,3506.0,0.500005,False,REGULAR,USD
218,,,,,,,,TSLA230616C01350000,2022-08-24 14:56:07+00:00,1350.0,73.15,0.0,0.0,0.0,0.0,1.0,2382.0,0.500005,False,REGULAR,USD
219,,,,,,,,TSLA230616C01400000,2022-08-24 19:48:17+00:00,1400.0,61.23,0.0,0.0,0.0,0.0,22.0,7272.0,0.500005,False,REGULAR,USD
220,,,,,,,,TSLA230616C01450000,2022-08-24 19:48:17+00:00,1450.0,54.88,0.0,0.0,0.0,0.0,6.0,2712.0,0.500005,False,REGULAR,USD
221,,,,,,,,TSLA230616C01500000,2022-08-24 19:54:42+00:00,1500.0,48.7,0.0,0.0,0.0,0.0,36.0,7357.0,0.500005,False,REGULAR,USD
222,,,,,,,,TSLA230616C01550000,2022-08-24 18:22:28+00:00,1550.0,45.67,0.0,0.0,0.0,0.0,16.0,702.0,0.500005,False,REGULAR,USD
223,,,,,,,,TSLA230616C01600000,2022-08-24 18:22:28+00:00,1600.0,41.21,0.0,0.0,0.0,0.0,46.0,1585.0,0.500005,False,REGULAR,USD
224,,,,,,,,TSLA230616C01650000,2022-08-24 14:11:23+00:00,1650.0,39.07,0.0,0.0,0.0,0.0,3.0,1292.0,0.500005,False,REGULAR,USD
225,,,,,,,,TSLA230616C01675000,2022-08-22 16:11:13+00:00,1675.0,29.54,0.0,0.0,0.0,0.0,2.0,506.0,0.500005,False,REGULAR,USD
226,,,,,,,,TSLA230616C01700000,2022-08-24 15:11:43+00:00,1700.0,34.97,0.0,0.0,0.0,0.0,3.0,551.0,0.500005,False,REGULAR,USD
227,,,,,,,,TSLA230616C01725000,2022-08-24 14:48:24+00:00,1725.0,33.08,0.0,0.0,0.0,0.0,3.0,73.0,0.500005,False,REGULAR,USD
228,,,,,,,,TSLA230616C01750000,2022-08-16 14:05:54+00:00,1750.0,34.58,0.0,0.0,0.0,0.0,1.0,257.0,0.500005,False,REGULAR,USD
229,,,,,,,,TSLA230616C01775000,2022-08-23 17:57:17+00:00,1775.0,27.77,0.0,0.0,0.0,0.0,3.0,95.0,0.500005,False,REGULAR,USD
230,,,,,,,,TSLA230616C01800000,2022-08-24 19:57:28+00:00,1800.0,26.5,0.0,0.0,0.0,0.0,445.0,1720.0,0.500005,False,REGULAR,USD
231,,,,,,,,TSLA230616C01825000,2022-08-22 14:01:24+00:00,1825.0,20.95,0.0,0.0,0.0,0.0,5.0,289.0,0.500005,False,REGULAR,USD
232,,,,,,,,TSLA230616C01850000,2022-08-16 13:48:54+00:00,1850.0,30.5,0.0,0.0,0.0,0.0,20.0,304.0,0.500005,False,REGULAR,USD
233,,,,,,,,TSLA230616C01875000,2022-08-12 19:50:00+00:00,1875.0,23.25,0.0,0.0,0.0,0.0,1.0,232.0,0.500005,False,REGULAR,USD
234,,,,,,,,TSLA230616C01900000,2022-08-24 17:38:29+00:00,1900.0,22.82,0.0,0.0,0.0,0.0,440.0,1754.0,0.500005,False,REGULAR,USD
235,,,,,,,,TSLA230616C01925000,2022-08-22 17:30:10+00:00,1925.0,17.72,0.0,0.0,0.0,0.0,2.0,147.0,0.500005,False,REGULAR,USD
236,,,,,,,,TSLA230616C01950000,2022-08-22 17:34:14+00:00,1950.0,17.05,0.0,0.0,0.0,0.0,2.0,140.0,0.500005,False,REGULAR,USD
237,,,,,,,,TSLA230616C02000000,2022-08-24 19:52:36+00:00,2000.0,18.4,0.0,0.0,0.0,0.0,327.0,6210.0,0.500005,False,REGULAR,USD
238,,,,,,,,TSLA230616C02025000,2022-08-15 19:06:47+00:00,2025.0,21.35,0.0,0.0,0.0,0.0,2.0,227.0,0.500005,False,REGULAR,USD
239,,,,,,,,TSLA230616C02050000,2022-08-17 17:26:21+00:00,2050.0,18.95,0.0,0.0,0.0,0.0,2.0,160.0,0.500005,False,REGULAR,USD
240,,,,,,,,TSLA230616C02075000,2022-08-22 13:59:23+00:00,2075.0,13.15,0.0,0.0,0.0,0.0,1.0,200.0,0.500005,False,REGULAR,USD
241,,,,,,,,TSLA230616C02100000,2022-08-24 17:08:55+00:00,2100.0,16.48,0.0,0.0,0.0,0.0,221.0,443.0,0.500005,False,REGULAR,USD
242,,,,,,,,TSLA230616C02125000,2022-07-28 19:58:43+00:00,2125.0,10.45,0.0,0.0,0.0,0.0,1.0,162.0,0.500005,False,REGULAR,USD
243,,,,,,,,TSLA230616C02150000,2022-08-22 13:49:21+00:00,2150.0,11.59,0.0,0.0,0.0,0.0,3.0,153.0,0.500005,False,REGULAR,USD
244,,,,,,,,TSLA230616C02175000,2022-08-05 13:30:02+00:00,2175.0,20.0,0.0,0.0,0.0,0.0,1.0,304.0,0.500005,False,REGULAR,USD
245,,,,,,,,TSLA230616C02200000,2022-08-24 17:47:38+00:00,2200.0,13.53,0.0,0.0,0.0,0.0,160.0,739.0,0.500005,False,REGULAR,USD
246,,,,,,,,TSLA230616C02225000,2022-08-09 13:56:31+00:00,2225.0,10.3,0.0,0.0,0.0,0.0,1.0,106.0,0.500005,False,REGULAR,USD
247,,,,,,,,TSLA230616C02250000,2022-08-19 13:33:57+00:00,2250.0,12.3,0.0,0.0,0.0,0.0,8.0,271.0,0.500005,False,REGULAR,USD
248,,,,,,,,TSLA230616C02275000,2022-08-24 17:36:27+00:00,2275.0,11.95,0.0,0.0,0.0,0.0,1.0,338.0,0.500005,False,REGULAR,USD
249,,,,,,,,TSLA230616C02300000,2022-08-24 17:41:07+00:00,2300.0,11.5,0.0,0.0,0.0,0.0,206.0,446.0,0.500005,False,REGULAR,USD
250,,,,,,,,TSLA230616C02325000,2022-08-23 19:44:12+00:00,2325.0,10.0,0.0,0.0,0.0,0.0,2.0,127.0,0.500005,False,REGULAR,USD
251,,,,,,,,TSLA230616C02350000,2022-08-19 13:48:29+00:00,2350.0,9.75,0.0,0.0,0.0,0.0,22.0,554.0,0.500005,False,REGULAR,USD
252,,,,,,,,TSLA230616C02375000,2022-08-23 13:38:52+00:00,2375.0,8.2,0.0,0.0,0.0,0.0,1.0,363.0,0.500005,False,REGULAR,USD
253,,,,,,,,TSLA230616C02400000,2022-08-24 17:47:38+00:00,2400.0,9.88,0.0,0.0,0.0,0.0,156.0,2402.0,0.500005,False,REGULAR,USD
254,,,,,,,,TSLA230616C02425000,2022-08-11 16:56:22+00:00,2425.0,8.15,0.0,0.0,0.0,0.0,5.0,224.0,0.500005,False,REGULAR,USD
255,,,,,,,,TSLA230616C02450000,2022-08-24 18:22:50+00:00,2450.0,9.1,0.0,0.0,0.0,0.0,25.0,311.0,0.500005,False,REGULAR,USD
256,,,,,,,,TSLA230616C02475000,2022-08-24 16:32:15+00:00,2475.0,8.95,0.0,0.0,0.0,0.0,26.0,9464.0,0.500005,False,REGULAR,USD
257,,,,,,,,TSLA230616P00001670,2023-06-09 15:21:18+00:00,1.67,0.01,0.0,0.01,0.0,0.0,3.0,43784.0,11.5000028125,False,REGULAR,USD
258,,,,,,,,TSLA230616P00003330,2023-05-19 14:04:57+00:00,3.33,0.01,0.0,0.01,0.0,0.0,2.0,5020.0,9.5000040625,False,REGULAR,USD
259,,,,,,,,TSLA230616P00005000,2023-05-23 15:39:05+00:00,5.0,0.01,0.0,0.01,0.0,0.0,50.0,1923.0,8.500004687499999,False,REGULAR,USD
260,,,,,,,,TSLA230616P00006670,2023-05-15 16:41:32+00:00,6.67,0.01,0.0,0.01,0.0,0.0,1.0,1320.0,7.87500015625,False,REGULAR,USD
261,,,,,,,,TSLA230616P00008330,2023-01-31 17:17:24+00:00,8.33,0.01,0.0,0.01,0.0,0.0,2.0,2371.0,7.2500009375,False,REGULAR,USD
262,,,,,,,,TSLA230616P00010000,2023-02-14 15:03:48+00:00,10.0,0.02,0.0,0.0,0.0,0.0,6.0,3746.0,0.500005,False,REGULAR,USD
263,,,,,,,,TSLA230616P00011670,2023-03-13 18:09:39+00:00,11.67,0.01,0.0,0.01,0.0,0.0,13.0,8560.0,6.500001875000001,False,REGULAR,USD
264,,,,,,,,TSLA230616P00013330,2023-03-13 16:43:24+00:00,13.33,0.01,0.0,0.01,0.0,0.0,33.0,5653.0,6.2500021875,False,REGULAR,USD
265,,,,,,,,TSLA230616P00015000,2023-05-23 14:33:01+00:00,15.0,0.01,0.0,0.01,0.0,0.0,4.0,4120.0,6.0000025,False,REGULAR,USD
266,,,,,,,,TSLA230616P00016670,2023-04-24 19:44:59+00:00,16.67,0.01,0.0,0.01,0.0,0.0,3.0,9842.0,5.7500028125,False,REGULAR,USD
267,,,,,,,,TSLA230616P00018330,2023-04-27 13:30:07+00:00,18.33,0.01,0.0,0.01,0.0,0.0,2.0,5786.0,5.500003124999999,False,REGULAR,USD
268,,,,,,,,TSLA230616P00020000,2022-08-08 16:49:51+00:00,20.0,0.1,0.0,0.0,0.0,0.0,1.0,263.0,0.500005,False,REGULAR,USD
269,,,,,,,,TSLA230616P00025000,2022-08-23 13:30:02+00:00,25.0,0.14,0.0,0.0,0.0,0.0,1.0,207.0,0.500005,False,REGULAR,USD
270,,,,,,,,TSLA230616P00030000,2022-07-20 18:37:19+00:00,30.0,0.25,0.0,0.63,0.0,0.0,6.0,303.0,6.7500015625000005,False,REGULAR,USD
271,,,,,,,,TSLA230616P00033330,2023-05-18 15:29:27+00:00,33.33,0.01,0.0,0.01,0.0,0.0,30.0,26959.0,4.2500046875,False,REGULAR,USD
272,,,,,,,,TSLA230616P00035000,2022-08-19 17:40:00+00:00,35.0,0.32,0.0,0.0,0.0,0.0,1.0,356.0,0.500005,False,REGULAR,USD
273,,,,,,,,TSLA230616P00040000,2022-08-15 16:04:01+00:00,40.0,0.32,0.0,0.0,0.0,0.0,28.0,950.0,0.500005,False,REGULAR,USD
274,,,,,,,,TSLA230616P00045000,2022-08-15 18:38:07+00:00,45.0,0.35,0.0,0.0,0.0,0.0,116.0,474.0,0.500005,False,REGULAR,USD
275,,,,,,,,TSLA230616P00050000,2023-06-08 14:35:31+00:00,50.0,0.01,0.0,0.01,0.0,0.0,1.0,18179.0,3.3750015624999996,False,REGULAR,USD
276,,,,,,,,TSLA230616P00055000,2023-06-01 18:17:48+00:00,55.0,0.01,0.0,0.01,0.0,0.0,3.0,9372.0,3.1875020312499998,False,REGULAR,USD
277,,,,,,,,TSLA230616P00060000,2023-05-30 15:11:16+00:00,60.0,0.01,0.0,0.01,0.0,0.0,14.0,5694.0,3.0000025,False,REGULAR,USD
278,,,,,,,,TSLA230616P00065000,2023-06-02 14:11:39+00:00,65.0,0.01,0.0,0.01,0.0,0.0,16.0,2408.0,2.8750028125,False,REGULAR,USD
279,,,,,,,,TSLA230616P00066670,2023-06-09 17:37:19+00:00,66.67,0.01,0.0,0.01,0.0,0.0,3.0,12545.0,2.81250296875,False,REGULAR,USD
280,,,,,,,,TSLA230616P00070000,2023-06-09 13:59:19+00:00,70.0,0.01,0.0,0.01,0.0,0.0,20.0,5312.0,2.68750328125,False,REGULAR,USD
281,,,,,,,,TSLA230616P00075000,2023-06-07 17:52:28+00:00,75.0,0.01,0.0,0.01,0.0,0.0,2.0,8533.0,2.56250359375,False,REGULAR,USD
282,,,,,,,,TSLA230616P00080000,2023-06-09 16:39:24+00:00,80.0,0.01,0.0,0.01,0.0,0.0,3.0,4956.0,2.3750040624999995,False,REGULAR,USD
283,,,,,,,,TSLA230616P00083330,2023-06-09 13:52:10+00:00,83.33,0.01,0.0,0.01,0.0,0.0,120.0,5137.0,2.3125042187499996,False,REGULAR,USD
284,,,,,,,,TSLA230616P00085000,2023-06-05 14:25:48+00:00,85.0,0.01,0.0,0.01,0.0,0.0,1.0,8603.0,2.2500043749999996,False,REGULAR,USD
285,,,,,,,,TSLA230616P00090000,2023-06-09 18:45:22+00:00,90.0,0.01,0.0,0.01,0.0,0.0,4.0,8895.0,2.1875045312499997,False,REGULAR,USD
286,,,,,,,,TSLA230616P00095000,2023-06-08 19:18:19+00:00,95.0,0.01,0.0,0.01,0.0,0.0,4.0,8601.0,2.0625048437499998,False,REGULAR,USD
287,,,,,,,,TSLA230616P00100000,2023-06-09 19:50:24+00:00,100.0,0.02,0.0,0.01,0.01,100.0,79.0,33242.0,1.9375003125,False,REGULAR,USD
288,,,,,,,,TSLA230616P00105000,2023-06-08 18:52:03+00:00,105.0,0.01,0.0,0.01,0.0,0.0,71.0,15976.0,1.8437507812499998,False,REGULAR,USD
289,,,,,,,,TSLA230616P00110000,2023-06-09 18:27:13+00:00,110.0,0.01,0.0,0.01,0.0,0.0,20.0,57379.0,1.75000125,False,REGULAR,USD
290,,,,,,,,TSLA230616P00115000,2023-06-09 17:44:48+00:00,115.0,0.01,0.0,0.01,0.0,0.0,25.0,5028.0,1.65625171875,False,REGULAR,USD
291,,,,,,,,TSLA230616P00116670,2023-06-09 18:57:32+00:00,116.67,0.01,0.0,0.01,0.0,0.0,11.0,4831.0,1.625001875,False,REGULAR,USD
292,,,,,,,,TSLA230616P00120000,2023-06-09 18:45:17+00:00,120.0,0.01,0.0,0.01,-0.01,-50.0,105.0,11775.0,1.5625021874999998,False,REGULAR,USD
293,,,,,,,,TSLA230616P00123330,2023-06-09 19:11:05+00:00,123.33,0.01,0.0,0.01,-0.01,-50.0,14311.0,1975.0,1.5000025,False,REGULAR,USD
294,,,,,,,,TSLA230616P00125000,2023-06-09 19:35:53+00:00,125.0,0.01,0.0,0.02,0.0,0.0,570.0,12853.0,1.5625021874999998,False,REGULAR,USD
295,,,,,,,,TSLA230616P00126670,2023-06-09 19:57:23+00:00,126.67,0.01,0.0,0.01,-0.01,-50.0,1003.0,4115.0,1.4375028125,False,REGULAR,USD
296,,,,,,,,TSLA230616P00130000,2023-06-09 19:49:53+00:00,130.0,0.01,0.01,0.02,-0.01,-50.0,361.0,19264.0,1.5312523437499999,False,REGULAR,USD
297,,,,,,,,TSLA230616P00133330,2023-06-09 14:47:19+00:00,133.33,0.02,0.01,0.02,0.0,0.0,159.0,10007.0,1.46875265625,False,REGULAR,USD
298,,,,,,,,TSLA230616P00135000,2023-06-09 19:43:07+00:00,135.0,0.02,0.01,0.02,-0.01,-33.333336,427.0,6919.0,1.4375028125,False,REGULAR,USD
299,,,,,,,,TSLA230616P00136670,2023-06-09 17:31:35+00:00,136.67,0.02,0.01,0.02,-0.01,-33.333336,46.0,2925.0,1.40625296875,False,REGULAR,USD
300,,,,,,,,TSLA230616P00140000,2023-06-09 19:58:18+00:00,140.0,0.01,0.01,0.02,-0.03,-75.0,1022.0,23776.0,1.359378203125,False,REGULAR,USD
301,,,,,,,,TSLA230616P00143330,2023-06-09 19:44:39+00:00,143.33,0.02,0.01,0.02,-0.01,-33.333336,400.0,4735.0,1.2968785156249998,False,REGULAR,USD
302,,,,,,,,TSLA230616P00145000,2023-06-09 19:50:39+00:00,145.0,0.03,0.01,0.03,0.0,0.0,800.0,6472.0,1.3125034374999998,False,REGULAR,USD
303,,,,,,,,TSLA230616P00146670,2023-06-09 19:07:37+00:00,146.67,0.03,0.02,0.03,0.0,0.0,91.0,3380.0,1.3125034374999998,False,REGULAR,USD
304,,,,,,,,TSLA230616P00150000,2023-06-09 19:58:28+00:00,150.0,0.02,0.02,0.04,-0.01,-33.333336,1230.0,26042.0,1.2812535937499998,False,REGULAR,USD
305,,,,,,,,TSLA230616P00152500,2023-06-09 18:03:32+00:00,152.5,0.03,0.02,0.03,0.0,0.0,471.0,2046.0,1.21875390625,False,REGULAR,USD
306,,,,,,,,TSLA230616P00153330,2023-06-09 18:31:45+00:00,153.33,0.03,0.02,0.03,-0.020000001,-40.000004,254.0,8954.0,1.203128984375,False,REGULAR,USD
307,,,,,,,,TSLA230616P00155000,2023-06-09 19:58:56+00:00,155.0,0.03,0.02,0.03,-0.020000001,-40.000004,885.0,11417.0,1.1796916015624999,False,REGULAR,USD
308,,,,,,,,TSLA230616P00156670,2023-06-09 19:53:22+00:00,156.67,0.04,0.03,0.05,0.0,0.0,13.0,4414.0,1.2109414453124998,False,REGULAR,USD
309,,,,,,,,TSLA230616P00157500,2023-06-09 19:53:58+00:00,157.5,0.04,0.03,0.05,-0.010000002,-20.000004,17.0,717.0,1.1953165234375,False,REGULAR,USD
310,,,,,,,,TSLA230616P00160000,2023-06-09 19:59:06+00:00,160.0,0.03,0.03,0.04,-0.03,-50.0,1608.0,37015.0,1.140629296875,False,REGULAR,USD
311,,,,,,,,TSLA230616P00162500,2023-06-09 19:49:10+00:00,162.5,0.05,0.03,0.05,-0.009999998,-16.666664,584.0,1505.0,1.1171919140625,False,REGULAR,USD
312,,,,,,,,TSLA230616P00163330,2023-06-09 19:54:50+00:00,163.33,0.05,0.03,0.05,-0.009999998,-16.666664,1330.0,4330.0,1.1054732226562503,False,REGULAR,USD
313,,,,,,,,TSLA230616P00165000,2023-06-09 19:59:18+00:00,165.0,0.04,0.04,0.05,-0.02,-33.333336,2825.0,23591.0,1.09375453125,False,REGULAR,USD
314,,,,,,,,TSLA230616P00166670,2023-06-09 19:46:18+00:00,166.67,0.05,0.04,0.06,-0.009999998,-16.666664,455.0,15715.0,1.0781296093750001,False,REGULAR,USD
315,,,,,,,,TSLA230616P00167500,2023-06-09 19:47:40+00:00,167.5,0.04,0.04,0.06,-0.02,-33.333336,1647.0,2704.0,1.0664109179687502,False,REGULAR,USD
316,,,,,,,,TSLA230616P00170000,2023-06-09 19:59:25+00:00,170.0,0.06,0.05,0.06,0.0,0.0,2341.0,40710.0,1.0390673046875003,False,REGULAR,USD
317,,,,,,,,TSLA230616P00172500,2023-06-09 19:54:12+00:00,172.5,0.06,0.06,0.07,-0.010000002,-14.285716,322.0,1340.0,1.01953615234375,False,REGULAR,USD
318,,,,,,,,TSLA230616P00173330,2023-06-09 19:04:05+00:00,173.33,0.06,0.05,0.07,-0.030000005,-33.333336,296.0,6275.0,0.99804689453125,False,REGULAR,USD
319,,,,,,,,TSLA230616P00175000,2023-06-09 19:55:11+00:00,175.0,0.06,0.06,0.07,-0.030000005,-33.333336,666.0,15419.0,0.98437515625,False,REGULAR,USD
320,,,,,,,,TSLA230616P00177500,2023-06-09 19:58:52+00:00,177.5,0.08,0.06,0.08,-0.010000005,-11.111116,225.0,2243.0,0.9531254687499999,False,REGULAR,USD
321,,,,,,,,TSLA230616P00180000,2023-06-09 19:59:56+00:00,180.0,0.07,0.07,0.08,-0.04,-36.363636,1903.0,16813.0,0.9238288867187501,False,REGULAR,USD
322,,,,,,,,TSLA230616P00182500,2023-06-09 19:55:03+00:00,182.5,0.09,0.07,0.09,-0.029999994,-24.999996,1702.0,2894.0,0.8945323046874999,False,REGULAR,USD
323,,,,,,,,TSLA230616P00183330,2023-06-09 19:58:58+00:00,183.33,0.09,0.07,0.09,-0.019999996,-18.181814,333.0,10092.0,0.8808605664062499,False,REGULAR,USD
324,,,,,,,,TSLA230616P00185000,2023-06-09 19:56:41+00:00,185.0,0.08,0.08,0.1,-0.04,-33.333336,1772.0,20101.0,0.86914193359375,False,REGULAR,USD
325,,,,,,,,TSLA230616P00186670,2023-06-09 19:54:13+00:00,186.67,0.1,0.09,0.1,-0.04,-28.571426,1038.0,7275.0,0.84961087890625,False,REGULAR,USD
326,,,,,,,,TSLA230616P00187500,2023-06-09 19:59:40+00:00,187.5,0.09,0.09,0.1,-0.060000002,-40.0,545.0,2146.0,0.8378922460937499,False,REGULAR,USD
327,,,,,,,,TSLA230616P00190000,2023-06-09 19:59:55+00:00,190.0,0.1,0.1,0.11,-0.059999995,-37.499996,4158.0,10218.0,0.8105487695312499,False,REGULAR,USD
328,,,,,,,,TSLA230616P00192500,2023-06-09 19:45:19+00:00,192.5,0.12,0.11,0.13,-0.06000001,-33.333336,5392.0,2072.0,0.789064609375,False,REGULAR,USD
329,,,,,,,,TSLA230616P00193330,2023-06-09 19:07:14+00:00,193.33,0.12,0.11,0.13,-0.089999996,-42.857143,499.0,9849.0,0.7753928710937501,False,REGULAR,USD
330,,,,,,,,TSLA230616P00195000,2023-06-09 19:59:51+00:00,195.0,0.13,0.13,0.14,-0.09,-40.909092,3812.0,10051.0,0.76367423828125,False,REGULAR,USD
331,,,,,,,,TSLA230616P00197500,2023-06-09 19:56:45+00:00,197.5,0.16,0.15,0.16,-0.110000014,-40.74074,1920.0,2190.0,0.7402369726562499,False,REGULAR,USD
332,,,,,,,,TSLA230616P00200000,2023-06-09 19:59:57+00:00,200.0,0.16,0.16,0.18,-0.16,-50.0,17587.0,31668.0,0.7128934960937501,False,REGULAR,USD
333,,,,,,,,TSLA230616P00202500,2023-06-09 19:59:42+00:00,202.5,0.19,0.2,0.21,-0.22,-53.65854,2592.0,2917.0,0.6953155468750001,False,REGULAR,USD
334,,,,,,,,TSLA230616P00205000,2023-06-09 19:59:56+00:00,205.0,0.23,0.24,0.25,-0.27999997,-54.90196,7152.0,10436.0,0.6757844921875001,False,REGULAR,USD
335,,,,,,,,TSLA230616P00206670,2023-06-09 19:59:44+00:00,206.67,0.28,0.26,0.28,-0.30999997,-52.54237,1462.0,7522.0,0.6606479248046876,False,REGULAR,USD
336,,,,,,,,TSLA230616P00207500,2023-06-09 19:59:02+00:00,207.5,0.31,0.27,0.3,-0.32999998,-51.5625,2713.0,2557.0,0.6533237792968751,False,REGULAR,USD
337,,,,,,,,TSLA230616P00210000,2023-06-09 19:59:59+00:00,210.0,0.36,0.34,0.36,-0.44,-55.0,14306.0,15049.0,0.637698935546875,False,REGULAR,USD
338,,,,,,,,TSLA230616P00213330,2023-06-09 19:57:44+00:00,213.33,0.45,0.43,0.47,-0.66,-59.45946,2425.0,4126.0,0.6132851171875001,False,REGULAR,USD
339,,,,,,,,TSLA230616P00215000,2023-06-09 19:59:58+00:00,215.0,0.55,0.52,0.55,-0.74999994,-57.692307,10355.0,8529.0,0.6074258007812501,False,REGULAR,USD
340,,,,,,,,TSLA230616P00216670,2023-06-09 19:58:33+00:00,216.67,0.63,0.6,0.64,-0.9,-58.823532,1484.0,4722.0,0.5981485498046876,False,REGULAR,USD
341,,,,,,,,TSLA230616P00217500,2023-06-09 19:59:56+00:00,217.5,0.68,0.65,0.71,-0.97999996,-59.03614,6872.0,2954.0,0.5964395825195312,False,REGULAR,USD
342,,,,,,,,TSLA230616P00220000,2023-06-09 19:59:55+00:00,220.0,0.83,0.82,0.87,-1.26,-60.287083,24121.0,16467.0,0.5825237060546875,False,REGULAR,USD
343,,,,,,,,TSLA230616P00222500,2023-06-09 19:59:59+00:00,222.5,1.1,1.04,1.09,-1.5300001,-58.174908,8814.0,2909.0,0.5715374877929689,False,REGULAR,USD
344,,,,,,,,TSLA230616P00225000,2023-06-09 19:59:55+00:00,225.0,1.37,1.32,1.4,-1.9799999,-59.104477,18857.0,11865.0,0.5637250659179689,False,REGULAR,USD
345,,,,,,,,TSLA230616P00226670,2023-06-09 19:59:39+00:00,226.67,1.67,1.55,1.64,-2.1599998,-56.396866,2672.0,1649.0,0.5585981640625001,False,REGULAR,USD
346,,,,,,,,TSLA230616P00230000,2023-06-09 19:59:56+00:00,230.0,2.25,2.15,2.23,-2.8000002,-55.445545,33775.0,7305.0,0.5510298803710938,False,REGULAR,USD
347,,,,,,,,TSLA230616P00233330,2023-06-09 19:59:53+00:00,233.33,3.1,2.91,3.05,-3.4500003,-52.67176,4374.0,1251.0,0.5459029785156251,False,REGULAR,USD
348,,,,,,,,TSLA230616P00235000,2023-06-09 19:59:59+00:00,235.0,3.48,3.4,3.5,-3.92,-52.972973,23235.0,3951.0,0.5434615966796876,False,REGULAR,USD
349,,,,,,,,TSLA230616P00240000,2023-06-09 19:59:57+00:00,240.0,5.2,5.2,5.35,-5.1900005,-49.95188,40555.0,1282.0,0.5429733203125001,False,REGULAR,USD
350,,,,,,,,TSLA230616P00243330,2023-06-09 19:59:57+00:00,243.33,6.77,6.75,6.9,-5.93,-46.692913,9586.0,775.0,0.5455367712402344,False,REGULAR,USD
351,,,,,,,,TSLA230616P00245000,2023-06-09 19:59:59+00:00,245.0,7.71,7.6,7.8,-6.09,-44.130436,39893.0,598.0,0.5472457385253908,True,REGULAR,USD
352,,,,,,,,TSLA230616P00246670,2023-06-09 19:59:35+00:00,246.67,8.8,8.55,8.75,-6.3499994,-41.91419,9969.0,192.0,0.5500533276367189,True,REGULAR,USD
353,,,,,,,,TSLA230616P00250000,2023-06-09 19:59:56+00:00,250.0,10.85,10.6,10.85,-6.869999,-38.769745,24331.0,2401.0,0.5566450585937501,True,REGULAR,USD
354,,,,,,,,TSLA230616P00253330,2023-06-09 19:59:25+00:00,253.33,13.19,12.95,13.25,-7.760001,-37.040577,911.0,87.0,0.570316796875,True,REGULAR,USD
355,,,,,,,,TSLA230616P00255000,2023-06-09 19:59:25+00:00,255.0,14.45,14.05,14.45,-7.2799997,-33.502068,1921.0,254.0,0.5682416223144531,True,REGULAR,USD
356,,,,,,,,TSLA230616P00260000,2023-06-09 19:59:48+00:00,260.0,18.4,18.1,18.4,-8.35,-31.214956,1804.0,182.0,0.5883830224609375,True,REGULAR,USD
357,,,,,,,,TSLA230616P00265000,2023-06-09 19:58:57+00:00,265.0,22.6,22.4,22.75,-11.039999,-32.81807,1257.0,54.0,0.614261669921875,True,REGULAR,USD
358,,,,,,,,TSLA230616P00266670,2023-06-09 19:32:40+00:00,266.67,23.95,23.1,24.4,-9.649998,-28.720232,131.0,318.0,0.5842326733398437,True,REGULAR,USD
359,,,,,,,,TSLA230616P00270000,2023-06-09 19:52:41+00:00,270.0,26.8,26.2,27.4,-8.82,-24.76137,313.0,51.0,0.6001016552734376,True,REGULAR,USD
360,,,,,,,,TSLA230616P00273330,2023-06-09 19:57:17+00:00,273.33,29.5,29.6,30.45,-11.049999,-27.250307,72.0,860.0,0.6347692773437501,True,REGULAR,USD
361,,,,,,,,TSLA230616P00275000,2023-06-09 19:38:49+00:00,275.0,32.4,31.05,32.15,-11.68,-26.497278,186.0,15.0,0.6435582519531251,True,REGULAR,USD
362,,,,,,,,TSLA230616P00280000,2023-06-09 19:17:29+00:00,280.0,36.75,35.8,36.95,-18.099998,-32.999084,171.0,20.0,0.6713900048828126,True,REGULAR,USD
363,,,,,,,,TSLA230616P00283330,2023-06-09 16:25:24+00:00,283.33,39.0,39.2,40.1,-12.200001,-23.828127,9.0,13.0,0.70312796875,True,REGULAR,USD
364,,,,,,,,TSLA230616P00285000,2023-06-09 19:38:54+00:00,285.0,41.8,40.6,41.65,-13.900002,-24.95512,51.0,0.0,0.6777375976562501,True,REGULAR,USD
365,,,,,,,,TSLA230616P00286670,2023-06-09 19:40:40+00:00,286.67,43.35,42.4,43.0,-17.050003,-28.228483,53.0,15.0,0.6709017285156251,True,REGULAR,USD
366,,,,,,,,TSLA230616P00290000,2023-06-09 19:58:46+00:00,290.0,46.0,45.45,46.5,-26.199997,-36.288086,31.0,0.0,0.6914093359375001,True,REGULAR,USD
367,,,,,,,,TSLA230616P00293330,2023-06-09 19:40:40+00:00,293.33,49.85,48.75,49.75,-43.25,-46.455425,21.0,9.0,0.708010732421875,True,REGULAR,USD
368,,,,,,,,TSLA230616P00295000,2023-06-09 19:10:01+00:00,295.0,51.45,50.3,51.4,-46.499996,-47.473198,30.0,3.0,0.6962920996093751,True,REGULAR,USD
369,,,,,,,,TSLA230616P00300000,2023-06-09 18:46:46+00:00,300.0,55.37,55.2,56.3,-9.630001,-14.815386,35.0,18.0,0.6914093359375001,True,REGULAR,USD
370,,,,,,,,TSLA230616P00305000,2023-06-09 19:32:11+00:00,305.0,60.9,60.15,61.2,-9.110001,-13.012427,15.0,0.0,0.6738313867187502,True,REGULAR,USD
371,,,,,,,,TSLA230616P00306670,2023-06-09 19:32:11+00:00,306.67,62.4,61.8,62.9,-19.589996,-23.893154,7.0,3.0,0.6953155468750001,True,REGULAR,USD
372,,,,,,,,TSLA230616P00310000,2023-06-09 14:15:13+00:00,310.0,60.65,65.1,66.2,-14.330002,-19.111765,7.0,6.0,0.6835969140625001,True,REGULAR,USD
373,,,,,,,,TSLA230616P00313330,2023-06-07 19:56:50+00:00,313.33,88.67,68.4,69.6,0.0,0.0,7.0,0.0,0.7382838671874999,True,REGULAR,USD
374,,,,,,,,TSLA230616P00315000,2023-06-02 19:59:00+00:00,315.0,101.05,70.05,71.25,0.0,0.0,5.0,0.0,0.7226590234375,True,REGULAR,USD
375,,,,,,,,TSLA230616P00316670,2023-06-09 19:47:15+00:00,316.67,72.05,71.7,72.9,-10.099998,-12.29458,236.0,231.0,0.6992217578125001,True,REGULAR,USD
376,,,,,,,,TSLA230616P00320000,2023-05-25 19:53:06+00:00,320.0,135.34,75.05,76.2,0.0,0.0,2.0,2.0,0.710940390625,True,REGULAR,USD
377,,,,,,,,TSLA230616P00326670,2023-06-08 19:56:58+00:00,326.67,91.52,81.7,82.85,0.0,0.0,7.0,6.0,0.6562534375000001,True,REGULAR,USD
378,,,,,,,,TSLA230616P00330000,2023-06-09 18:38:18+00:00,330.0,85.38,84.55,87.8,-9.480003,-9.993678,4.0,0.0,1.1709025830078126,True,REGULAR,USD
379,,,,,,,,TSLA230616P00333330,2023-06-09 19:36:31+00:00,333.33,88.25,87.85,90.9,-11.099998,-11.172621,224.0,219.0,1.1518597094726561,True,REGULAR,USD
380,,,,,,,,TSLA230616P00340000,2023-06-08 19:56:35+00:00,340.0,104.87,93.25,97.65,0.0,0.0,6.0,3.0,1.626954990234375,True,REGULAR,USD
381,,,,,,,,TSLA230616P00346670,2023-06-08 19:56:35+00:00,346.67,111.55,99.9,104.45,0.0,0.0,3.0,0.0,1.720704521484375,True,REGULAR,USD
382,,,,,,,,TSLA230616P00350000,2023-06-09 14:25:30+00:00,350.0,101.7,103.25,107.55,-14.25,-12.289781,4.0,90.0,1.7111830847167968,True,REGULAR,USD
383,,,,,,,,TSLA230616P00353330,2022-12-23 20:03:49+00:00,353.33,228.5,219.25,220.6,0.0,0.0,12.0,0.0,10.668826574172975,True,REGULAR,USD
384,,,,,,,,TSLA230616P00360000,2023-06-07 13:30:00+00:00,360.0,132.29,113.15,117.75,0.0,0.0,1.0,0.0,1.8491218481445313,True,REGULAR,USD
385,,,,,,,,TSLA230616P00366670,2023-06-09 19:36:23+00:00,366.67,121.55,119.9,124.55,-11.099991,-8.367879,1410.0,450.0,1.9384768701171877,True,REGULAR,USD
386,,,,,,,,TSLA230616P00370000,2023-06-07 13:30:00+00:00,370.0,142.27,123.25,127.75,0.0,0.0,1.0,0.0,1.9443362158203126,True,REGULAR,USD
387,,,,,,,,TSLA230616P00380000,2022-08-22 19:05:23+00:00,380.0,17.5,0.0,0.0,0.0,0.0,3.0,34.0,1.0000000000000003e-05,True,REGULAR,USD
388,,,,,,,,TSLA230616P00383330,2023-01-30 17:30:33+00:00,383.33,210.3,179.3,181.75,0.0,0.0,1.0,0.0,5.741579971466065,True,REGULAR,USD
389,,,,,,,,TSLA230616P00390000,2022-08-23 18:25:29+00:00,390.0,17.9,0.0,0.0,0.0,0.0,2.0,82.0,1.0000000000000003e-05,True,REGULAR,USD
390,,,,,,,,TSLA230616P00400000,2023-06-09 19:36:38+00:00,400.0,155.78,153.25,157.75,-10.220001,-6.156627,1867.0,900.0,2.208988852539062,True,REGULAR,USD
391,,,,,,,,TSLA230616P00410000,2022-08-15 16:15:24+00:00,410.0,19.2,0.0,0.0,0.0,0.0,1.0,61.0,1.0000000000000003e-05,True,REGULAR,USD
392,,,,,,,,TSLA230616P00416670,2023-06-01 19:48:49+00:00,416.67,208.9,169.9,174.2,0.0,0.0,1.0,0.0,2.2939495776367185,True,REGULAR,USD
393,,,,,,,,TSLA230616P00420000,2022-08-24 18:45:09+00:00,420.0,21.77,0.0,0.0,0.0,0.0,2.0,555.0,1.0000000000000003e-05,True,REGULAR,USD
394,,,,,,,,TSLA230616P00430000,2022-08-16 17:53:06+00:00,430.0,21.7,0.0,0.0,0.0,0.0,3.0,1186.0,1.0000000000000003e-05,True,REGULAR,USD
395,,,,,,,,TSLA230616P00433330,2023-01-04 20:12:53+00:00,433.33,322.15,240.95,245.2,0.0,0.0,7.0,0.0,7.253052691497802,True,REGULAR,USD
396,,,,,,,,TSLA230616P00440000,2022-08-15 19:03:45+00:00,440.0,23.07,0.0,0.0,0.0,0.0,3.0,285.0,1.0000000000000003e-05,True,REGULAR,USD
397,,,,,,,,TSLA230616P00450000,2023-05-30 19:32:28+00:00,450.0,247.75,203.25,207.75,0.0,0.0,1.0,0.0,2.592776955566406,True,REGULAR,USD
398,,,,,,,,TSLA230616P00460000,2022-08-10 17:46:48+00:00,460.0,31.09,0.0,0.0,0.0,0.0,2.0,427.0,1.0000000000000003e-05,True,REGULAR,USD
399,,,,,,,,TSLA230616P00466670,2023-03-24 17:09:17+00:00,466.67,277.8,300.65,302.55,0.0,0.0,10.0,0.0,9.456791198883057,True,REGULAR,USD
400,,,,,,,,TSLA230616P00470000,2022-08-23 15:03:20+00:00,470.0,29.9,0.0,0.0,0.0,0.0,1.0,178.0,1.0000000000000003e-05,True,REGULAR,USD
401,,,,,,,,TSLA230616P00480000,2022-08-17 14:48:52+00:00,480.0,30.25,0.0,0.0,0.0,0.0,1.0,81.0,1.0000000000000003e-05,True,REGULAR,USD
402,,,,,,,,TSLA230616P00483330,2023-03-09 19:54:56+00:00,483.33,307.03,297.6,298.85,0.0,0.0,4.0,0.0,8.121098674316407,True,REGULAR,USD
403,,,,,,,,TSLA230616P00490000,2022-08-19 15:46:37+00:00,490.0,33.35,0.0,0.0,0.0,0.0,25.0,70.0,1.0000000000000003e-05,True,REGULAR,USD
404,,,,,,,,TSLA230616P00500000,2023-03-24 17:09:10+00:00,500.0,311.05,334.0,335.85,0.0,0.0,5.0,0.0,9.75500878593445,True,REGULAR,USD
405,,,,,,,,TSLA230616P00516670,2023-03-24 17:09:17+00:00,516.67,327.5,350.65,352.55,0.0,0.0,5.0,0.0,9.894412995681762,True,REGULAR,USD
406,,,,,,,,TSLA230616P00520000,2022-08-24 14:22:39+00:00,520.0,37.82,0.0,0.0,0.0,0.0,12.0,1408.0,1.0000000000000003e-05,True,REGULAR,USD
407,,,,,,,,TSLA230616P00533330,2023-02-09 19:13:21+00:00,533.33,321.79,359.0,360.8,0.0,0.0,2.0,0.0,9.405399629440307,True,REGULAR,USD
408,,,,,,,,TSLA230616P00540000,2022-08-24 14:22:39+00:00,540.0,41.86,0.0,0.0,0.0,0.0,10.0,1118.0,1.0000000000000003e-05,True,REGULAR,USD
409,,,,,,,,TSLA230616P00550000,2023-03-24 17:09:07+00:00,550.0,360.7,383.95,385.85,0.0,0.0,5.0,0.0,10.152591545257568,True,REGULAR,USD
410,,,,,,,,TSLA230616P00558330,2023-03-24 17:09:07+00:00,558.33,369.2,392.3,394.2,0.0,0.0,5.0,0.0,10.215823927612306,True,REGULAR,USD
411,,,,,,,,TSLA230616P00560000,2022-08-19 16:37:25+00:00,560.0,48.1,0.0,0.0,0.0,0.0,1.0,377.0,1.0000000000000003e-05,True,REGULAR,USD
412,,,,,,,,TSLA230616P00566670,2022-10-05 19:14:49+00:00,566.67,326.53,358.3,361.15,0.0,0.0,1450.0,0.0,7.130372180786134,True,REGULAR,USD
413,,,,,,,,TSLA230616P00575000,2022-10-11 18:46:24+00:00,575.0,356.9,385.8,388.05,0.0,0.0,2.0,0.0,8.628666716461181,True,REGULAR,USD
414,,,,,,,,TSLA230616P00580000,2022-08-24 19:09:01+00:00,580.0,51.92,0.0,0.0,0.0,0.0,1.0,2242.0,1.0000000000000003e-05,True,REGULAR,USD
415,,,,,,,,TSLA230616P00583330,2023-02-03 20:27:06+00:00,583.33,392.72,383.55,387.15,0.0,0.0,2.0,0.0,7.940795972442627,True,REGULAR,USD
416,,,,,,,,TSLA230616P00591670,2022-07-29 18:24:42+00:00,591.67,301.55,301.05,307.3,0.0,0.0,,222.0,1.0000000000000003e-05,True,REGULAR,USD
417,,,,,,,,TSLA230616P00600000,2022-09-30 16:05:08+00:00,600.0,330.0,370.45,372.8,0.0,0.0,3.0,0.0,5.4753449526977525,True,REGULAR,USD
418,,,,,,,,TSLA230616P00608330,2022-08-01 15:28:05+00:00,608.33,309.13,332.6,337.55,0.0,0.0,,96.0,1.0000000000000003e-05,True,REGULAR,USD
419,,,,,,,,TSLA230616P00616670,2022-09-13 15:31:36+00:00,616.67,325.0,396.0,399.4,0.0,0.0,16.0,0.0,6.462404265747072,True,REGULAR,USD
420,,,,,,,,TSLA230616P00620000,2022-08-19 14:17:54+00:00,620.0,63.5,0.0,0.0,0.0,0.0,1.0,651.0,1.0000000000000003e-05,True,REGULAR,USD
421,,,,,,,,TSLA230616P00625000,2022-08-09 16:02:04+00:00,625.0,343.58,335.75,340.1,0.0,0.0,,0.0,1.0000000000000003e-05,True,REGULAR,USD
422,,,,,,,,TSLA230616P00633330,2022-12-29 20:44:03+00:00,633.33,511.6,452.9,457.55,0.0,0.0,4.0,0.0,9.75500878593445,True,REGULAR,USD
423,,,,,,,,TSLA230616P00640000,2022-08-24 15:53:20+00:00,640.0,67.45,0.0,0.0,0.0,0.0,14.0,671.0,1.0000000000000003e-05,True,REGULAR,USD
424,,,,,,,,TSLA230616P00641670,2022-09-12 19:11:41+00:00,641.67,337.15,423.25,425.0,0.0,0.0,9.0,0.0,6.735719353790284,True,REGULAR,USD
425,,,,,,,,TSLA230616P00650000,2023-03-02 15:23:03+00:00,650.0,458.87,441.6,443.4,0.0,0.0,2.0,0.0,7.620483872833253,True,REGULAR,USD
426,,,,,,,,TSLA230616P00660000,2022-08-24 16:22:51+00:00,660.0,72.5,0.0,0.0,0.0,0.0,29.0,217.0,1.0000000000000003e-05,True,REGULAR,USD
427,,,,,,,,TSLA230616P00666670,2022-08-01 19:10:17+00:00,666.67,368.17,388.35,393.7,0.0,0.0,,0.0,1.0000000000000003e-05,True,REGULAR,USD
428,,,,,,,,TSLA230616P00675000,2022-09-30 15:12:06+00:00,675.0,400.37,444.95,448.3,0.0,0.0,1.0,0.0,5.89404560119629,True,REGULAR,USD
429,,,,,,,,TSLA230616P00680000,2022-08-24 15:51:55+00:00,680.0,80.45,0.0,0.0,0.0,0.0,15.0,442.0,1.0000000000000003e-05,True,REGULAR,USD
430,,,,,,,,TSLA230616P00683330,2022-09-19 04:07:23+00:00,683.33,466.35,,,0.0,0.0,,,0.0,True,REGULAR,USD
431,,,,,,,,TSLA230616P00691670,2022-09-19 04:07:23+00:00,691.67,447.33,,,0.0,0.0,,,0.0,True,REGULAR,USD
432,,,,,,,,TSLA230616P00700000,2022-10-14 16:46:09+00:00,700.0,489.92,502.8,505.4,0.0,0.0,2.0,0.0,8.807377542266845,True,REGULAR,USD
433,,,,,,,,TSLA230616P00708330,2022-09-19 04:07:24+00:00,708.33,456.57,,,0.0,0.0,,,0.0,True,REGULAR,USD
434,,,,,,,,TSLA230616P00716670,2022-08-05 17:46:08+00:00,716.67,425.01,444.1,448.85,0.0,0.0,,0.0,1.0000000000000003e-05,True,REGULAR,USD
435,,,,,,,,TSLA230616P00720000,2022-08-24 15:51:31+00:00,720.0,94.35,0.0,0.0,0.0,0.0,13.0,319.0,1.0000000000000003e-05,True,REGULAR,USD
436,,,,,,,,TSLA230616P00725000,2022-10-06 14:38:25+00:00,725.0,488.0,515.7,519.2,0.0,0.0,6.0,0.0,8.024174906768797,True,REGULAR,USD
437,,,,,,,,TSLA230616P00730000,2022-08-22 14:48:11+00:00,730.0,104.84,0.0,0.0,0.0,0.0,5.0,771.0,1.0000000000000003e-05,True,REGULAR,USD
438,,,,,,,,TSLA230616P00733330,2023-06-02 19:20:24+00:00,733.33,517.95,486.55,491.25,0.0,0.0,3.0,0.0,4.091801760253906,True,REGULAR,USD
439,,,,,,,,TSLA230616P00740000,2022-08-19 17:49:46+00:00,740.0,104.78,0.0,0.0,0.0,0.0,1.0,59.0,1.0000000000000003e-05,True,REGULAR,USD
440,,,,,,,,TSLA230616P00741670,2022-09-19 04:07:25+00:00,741.67,388.34,,,0.0,0.0,,,0.0,True,REGULAR,USD
441,,,,,,,,TSLA230616P00750000,2023-03-23 14:40:57+00:00,750.0,552.0,583.6,586.2,0.0,0.0,5.0,0.0,11.36572555267334,True,REGULAR,USD
442,,,,,,,,TSLA230616P00758330,2023-06-02 19:20:24+00:00,758.33,542.95,511.55,516.3,0.0,0.0,3.0,0.0,4.200688342895508,True,REGULAR,USD
443,,,,,,,,TSLA230616P00760000,2022-08-22 18:45:51+00:00,760.0,117.29,0.0,0.0,0.0,0.0,2.0,305.0,1.0000000000000003e-05,True,REGULAR,USD
444,,,,,,,,TSLA230616P00766670,2023-05-18 18:25:01+00:00,766.67,591.55,519.85,524.15,0.0,0.0,67.0,0.0,4.077153341064454,True,REGULAR,USD
445,,,,,,,,TSLA230616P00775000,2022-09-19 04:07:27+00:00,775.0,435.3,,,0.0,0.0,,,0.0,True,REGULAR,USD
446,,,,,,,,TSLA230616P00780000,2022-08-24 17:30:05+00:00,780.0,119.6,0.0,0.0,0.0,0.0,1.0,239.0,1.0000000000000003e-05,True,REGULAR,USD
447,,,,,,,,TSLA230616P00783330,2022-09-19 04:07:27+00:00,783.33,525.54,,,0.0,0.0,,,0.0,True,REGULAR,USD
448,,,,,,,,TSLA230616P00791670,2022-12-16 17:23:20+00:00,791.67,640.59,668.35,670.0,0.0,0.0,1.0,0.0,14.85644602722168,True,REGULAR,USD
449,,,,,,,,TSLA230616P00800000,2023-06-02 15:46:05+00:00,800.0,584.11,553.2,557.7,0.0,0.0,5.0,0.0,4.265629667968749,True,REGULAR,USD
450,,,,,,,,TSLA230616P00808330,2023-05-18 18:25:01+00:00,808.33,633.2,561.55,566.1,0.0,0.0,67.0,0.0,4.316410854492187,True,REGULAR,USD
451,,,,,,,,TSLA230616P00816670,2022-09-19 04:07:29+00:00,816.67,554.75,,,0.0,0.0,,,0.0,True,REGULAR,USD
452,,,,,,,,TSLA230616P00820000,2022-08-24 17:25:30+00:00,820.0,136.62,0.0,0.0,0.0,0.0,11.0,98.0,1.0000000000000003e-05,True,REGULAR,USD
453,,,,,,,,TSLA230616P00825000,2023-06-02 14:07:39+00:00,825.0,612.65,578.2,582.85,0.0,0.0,4.0,0.0,4.3974654406738285,True,REGULAR,USD
454,,,,,,,,TSLA230616P00840000,2022-08-24 14:22:39+00:00,840.0,143.22,0.0,0.0,0.0,0.0,10.0,319.0,1.0000000000000003e-05,True,REGULAR,USD
455,,,,,,,,TSLA230616P00850000,2022-08-24 19:05:13+00:00,850.0,151.28,0.0,0.0,0.0,0.0,36.0,2186.0,1.0000000000000003e-05,True,REGULAR,USD
456,,,,,,,,TSLA230616P00860000,2022-08-22 13:41:33+00:00,860.0,165.13,0.0,0.0,0.0,0.0,1.0,89.0,1.0000000000000003e-05,True,REGULAR,USD
457,,,,,,,,TSLA230616P00880000,2022-08-24 14:45:04+00:00,880.0,164.59,0.0,0.0,0.0,0.0,1.0,427.0,1.0000000000000003e-05,True,REGULAR,USD
458,,,,,,,,TSLA230616P00900000,2022-08-24 19:58:40+00:00,900.0,179.0,0.0,0.0,0.0,0.0,50.0,1618.0,1.0000000000000003e-05,True,REGULAR,USD
459,,,,,,,,TSLA230616P00920000,2022-08-19 15:15:27+00:00,920.0,192.7,0.0,0.0,0.0,0.0,2.0,51.0,1.0000000000000003e-05,True,REGULAR,USD
460,,,,,,,,TSLA230616P00940000,2022-08-24 14:48:24+00:00,940.0,197.38,0.0,0.0,0.0,0.0,3.0,89.0,1.0000000000000003e-05,True,REGULAR,USD
461,,,,,,,,TSLA230616P00950000,2022-08-24 19:52:02+00:00,950.0,206.08,0.0,0.0,0.0,0.0,2.0,983.0,1.0000000000000003e-05,True,REGULAR,USD
462,,,,,,,,TSLA230616P00960000,2022-08-24 14:11:23+00:00,960.0,207.32,0.0,0.0,0.0,0.0,3.0,85.0,1.0000000000000003e-05,True,REGULAR,USD
463,,,,,,,,TSLA230616P00980000,2022-08-19 19:15:37+00:00,980.0,224.29,0.0,0.0,0.0,0.0,21.0,78.0,1.0000000000000003e-05,True,REGULAR,USD
464,,,,,,,,TSLA230616P01000000,2022-08-24 17:32:49+00:00,1000.0,235.4,0.0,0.0,0.0,0.0,144.0,2271.0,1.0000000000000003e-05,True,REGULAR,USD
465,,,,,,,,TSLA230616P01020000,2022-08-19 19:15:33+00:00,1020.0,249.0,0.0,0.0,0.0,0.0,2.0,45.0,1.0000000000000003e-05,True,REGULAR,USD
466,,,,,,,,TSLA230616P01040000,2022-08-09 16:50:33+00:00,1040.0,294.4,0.0,0.0,0.0,0.0,2.0,38.0,1.0000000000000003e-05,True,REGULAR,USD
467,,,,,,,,TSLA230616P01050000,2022-08-23 16:26:49+00:00,1050.0,272.95,0.0,0.0,0.0,0.0,43.0,505.0,1.0000000000000003e-05,True,REGULAR,USD
468,,,,,,,,TSLA230616P01060000,2022-08-22 17:38:52+00:00,1060.0,288.65,0.0,0.0,0.0,0.0,3608.0,3614.0,1.0000000000000003e-05,True,REGULAR,USD
469,,,,,,,,TSLA230616P01080000,2022-08-22 15:28:31+00:00,1080.0,302.65,0.0,0.0,0.0,0.0,3600.0,3630.0,1.0000000000000003e-05,True,REGULAR,USD
470,,,,,,,,TSLA230616P01100000,2022-08-24 17:07:04+00:00,1100.0,299.25,0.0,0.0,0.0,0.0,4.0,1070.0,1.0000000000000003e-05,True,REGULAR,USD
471,,,,,,,,TSLA230616P01150000,2022-08-18 16:41:14+00:00,1150.0,328.55,0.0,0.0,0.0,0.0,2.0,641.0,1.0000000000000003e-05,True,REGULAR,USD
472,,,,,,,,TSLA230616P01200000,2022-08-17 15:11:26+00:00,1200.0,365.9,0.0,0.0,0.0,0.0,9.0,911.0,1.0000000000000003e-05,True,REGULAR,USD
473,,,,,,,,TSLA230616P01250000,2022-08-17 17:29:32+00:00,1250.0,400.2,0.0,0.0,0.0,0.0,21.0,552.0,1.0000000000000003e-05,True,REGULAR,USD
474,,,,,,,,TSLA230616P01300000,2022-08-19 14:04:03+00:00,1300.0,461.0,0.0,0.0,0.0,0.0,1.0,1155.0,1.0000000000000003e-05,True,REGULAR,USD
475,,,,,,,,TSLA230616P01350000,2022-08-15 19:03:45+00:00,1350.0,470.42,0.0,0.0,0.0,0.0,10.0,260.0,1.0000000000000003e-05,True,REGULAR,USD
476,,,,,,,,TSLA230616P01400000,2022-08-24 16:03:23+00:00,1400.0,534.0,0.0,0.0,0.0,0.0,1.0,515.0,1.0000000000000003e-05,True,REGULAR,USD
477,,,,,,,,TSLA230616P01450000,2022-08-19 18:16:22+00:00,1450.0,590.5,0.0,0.0,0.0,0.0,4.0,742.0,1.0000000000000003e-05,True,REGULAR,USD
478,,,,,,,,TSLA230616P01500000,2022-08-22 16:13:40+00:00,1500.0,649.95,0.0,0.0,0.0,0.0,2.0,351.0,1.0000000000000003e-05,True,REGULAR,USD
479,,,,,,,,TSLA230616P01550000,2022-08-18 16:36:28+00:00,1550.0,658.59,0.0,0.0,0.0,0.0,4.0,80.0,1.0000000000000003e-05,True,REGULAR,USD
480,,,,,,,,TSLA230616P01600000,2022-08-24 14:11:23+00:00,1600.0,708.81,0.0,0.0,0.0,0.0,3.0,127.0,1.0000000000000003e-05,True,REGULAR,USD
481,,,,,,,,TSLA230616P01650000,2022-08-18 16:11:01+00:00,1650.0,747.67,0.0,0.0,0.0,0.0,44.0,115.0,1.0000000000000003e-05,True,REGULAR,USD
482,,,,,,,,TSLA230616P01675000,2022-08-24 14:48:24+00:00,1675.0,783.38,0.0,0.0,0.0,0.0,3.0,121.0,1.0000000000000003e-05,True,REGULAR,USD
483,,,,,,,,TSLA230616P01700000,2022-08-22 17:05:03+00:00,1700.0,836.5,0.0,0.0,0.0,0.0,14.0,279.0,1.0000000000000003e-05,True,REGULAR,USD
484,,,,,,,,TSLA230616P01725000,2022-08-17 14:29:06+00:00,1725.0,829.0,0.0,0.0,0.0,0.0,2.0,58.0,1.0000000000000003e-05,True,REGULAR,USD
485,,,,,,,,TSLA230616P01750000,2022-08-01 15:27:31+00:00,1750.0,854.9,0.0,0.0,0.0,0.0,4.0,144.0,1.0000000000000003e-05,True,REGULAR,USD
486,,,,,,,,TSLA230616P01775000,2022-07-29 18:24:42+00:00,1775.0,904.65,0.0,0.0,0.0,0.0,110.0,74.0,1.0000000000000003e-05,True,REGULAR,USD
487,,,,,,,,TSLA230616P01800000,2022-08-03 14:49:08+00:00,1800.0,896.9,0.0,0.0,0.0,0.0,5.0,312.0,1.0000000000000003e-05,True,REGULAR,USD
488,,,,,,,,TSLA230616P01825000,2022-08-01 15:28:05+00:00,1825.0,927.4,0.0,0.0,0.0,0.0,2.0,32.0,1.0000000000000003e-05,True,REGULAR,USD
489,,,,,,,,TSLA230616P01850000,2022-08-02 15:51:54+00:00,1850.0,943.65,0.0,0.0,0.0,0.0,2.0,65.0,1.0000000000000003e-05,True,REGULAR,USD
490,,,,,,,,TSLA230616P01875000,2022-08-09 16:02:04+00:00,1875.0,1030.75,0.0,0.0,0.0,0.0,4.0,5.0,1.0000000000000003e-05,True,REGULAR,USD
491,,,,,,,,TSLA230616P01900000,2022-07-29 15:48:32+00:00,1900.0,1037.2,0.0,0.0,0.0,0.0,10.0,8.0,1.0000000000000003e-05,True,REGULAR,USD
492,,,,,,,,TSLA230616P01925000,2022-07-29 16:00:38+00:00,1925.0,1062.4,0.0,0.0,0.0,0.0,4.0,6.0,1.0000000000000003e-05,True,REGULAR,USD
493,,,,,,,,TSLA230616P01950000,2022-07-29 17:28:49+00:00,1950.0,1086.15,0.0,0.0,0.0,0.0,4.0,3.0,1.0000000000000003e-05,True,REGULAR,USD
494,,,,,,,,TSLA230616P02000000,2022-08-01 19:10:17+00:00,2000.0,1104.5,0.0,0.0,0.0,0.0,4.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
495,,,,,,,,TSLA230616P02025000,2022-06-24 19:24:06+00:00,2025.0,1293.58,1198.0,1217.5,0.0,0.0,2.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
496,,,,,,,,TSLA230616P02050000,2022-06-17 19:22:19+00:00,2050.0,1399.05,1320.6,1335.2,0.0,0.0,2.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
497,,,,,,,,TSLA230616P02075000,2022-06-24 19:21:07+00:00,2075.0,1341.98,1248.0,1267.5,0.0,0.0,2.0,1.0,1.0000000000000003e-05,True,REGULAR,USD
498,,,,,,,,TSLA230616P02100000,2022-08-22 19:33:58+00:00,2100.0,1231.27,0.0,0.0,0.0,0.0,1.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
499,,,,,,,,TSLA230616P02125000,2022-06-09 14:06:53+00:00,2125.0,1369.72,1363.2,1380.9,0.0,0.0,2.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
500,,,,,,,,TSLA230616P02150000,2022-08-05 17:46:08+00:00,2150.0,1275.03,0.0,0.0,0.0,0.0,2.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
501,,,,,,,,TSLA230616P02175000,2022-06-06 15:39:14+00:00,2175.0,1463.06,1472.9,1489.45,0.0,0.0,2.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
502,,,,,,,,TSLA230616P02200000,2022-07-07 16:37:22+00:00,2200.0,1472.0,1326.0,1345.5,0.0,0.0,1.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
503,,,,,,,,TSLA230616P02225000,2022-04-05 15:28:49+00:00,2225.0,1165.0,1343.5,1363.0,0.0,0.0,3.0,10.0,1.0000000000000003e-05,True,REGULAR,USD
504,,,,,,,,TSLA230616P02250000,2022-08-10 19:22:37+00:00,2250.0,1373.25,0.0,0.0,0.0,0.0,3.0,7.0,1.0000000000000003e-05,True,REGULAR,USD
505,,,,,,,,TSLA230616P02275000,2022-05-17 14:04:00+00:00,2275.0,1527.1,1611.6,1631.0,0.0,0.0,1.0,1.0,1.0000000000000003e-05,True,REGULAR,USD
506,,,,,,,,TSLA230616P02300000,2022-08-05 17:46:08+00:00,2300.0,1425.06,0.0,0.0,0.0,0.0,2.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
507,,,,,,,,TSLA230616P02325000,2022-04-07 15:06:03+00:00,2325.0,1305.91,1455.0,1473.5,0.0,0.0,1.0,2.0,1.0000000000000003e-05,True,REGULAR,USD
508,,,,,,,,TSLA230616P02350000,2022-03-14 15:32:40+00:00,2350.0,1576.63,0.0,0.0,0.0,0.0,1.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
509,,,,,,,,TSLA230616P02375000,2022-01-27 15:15:41+00:00,2375.0,1503.65,1561.0,1580.0,0.0,0.0,1.0,21.0,1.0000000000000003e-05,True,REGULAR,USD
510,,,,,,,,TSLA230616P02400000,2022-06-24 19:20:30+00:00,2400.0,1667.83,1573.0,1592.0,0.0,0.0,2.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
511,,,,,,,,TSLA230616P02425000,2022-05-25 17:29:47+00:00,2425.0,1761.56,1678.5,1697.5,0.0,0.0,2.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
512,,,,,,,,TSLA230616P02450000,2022-05-11 13:32:53+00:00,2450.0,1664.23,1745.55,1759.0,0.0,0.0,1.0,1.0,1.0000000000000003e-05,True,REGULAR,USD
513,,,,,,,,TSLA230616P02475000,2022-07-13 14:30:06+00:00,2475.0,1770.0,1568.2,1581.75,0.0,0.0,1.0,0.0,1.0000000000000003e-05,True,REGULAR,USD
514,,,,,,,,TSLA230623C00050000,2023-05-23 19:09:32+00:00,50.0,136.6,193.85,195.2,0.0,0.0,,1.0,3.2109394726562495,True,REGULAR,USD
515,,,,,,,,TSLA230623C00060000,2023-05-17 14:04:18+00:00,60.0,110.65,183.85,185.2,0.0,0.0,,2.0,2.85156537109375,True,REGULAR,USD
516,,,,,,,,TSLA230623C00100000,2023-06-09 14:41:08+00:00,100.0,150.14,143.95,145.3,17.11,12.861761,3.0,21.0,1.9902344238281249,True,REGULAR,USD
517,,,,,,,,TSLA230623C00110000,2023-06-09 18:50:57+00:00,110.0,134.53,133.95,135.3,11.650002,9.480796,1.0,11.0,1.79296978515625,True,REGULAR,USD
518,,,,,,,,TSLA230623C00115000,2023-06-06 14:15:25+00:00,115.0,99.13,128.95,130.35,0.0,0.0,14.0,20.0,1.724610751953125,True,REGULAR,USD
519,,,,,,,,TSLA230623C00120000,2023-06-08 18:47:29+00:00,120.0,128.83,124.0,125.35,16.050003,14.23125,1.0,51.0,1.65625171875,True,REGULAR,USD
520,,,,,,,,TSLA230623C00125000,2023-06-09 13:34:37+00:00,125.0,122.04,119.1,120.35,14.020004,12.979083,1.0,99.0,1.607423837890625,True,REGULAR,USD
521,,,,,,,,TSLA230623C00130000,2023-06-07 13:31:43+00:00,130.0,98.55,114.0,115.35,0.0,0.0,2.0,17.0,1.486330693359375,True,REGULAR,USD
522,,,,,,,,TSLA230623C00135000,2023-06-09 17:46:10+00:00,135.0,111.85,109.05,110.4,21.400002,23.659483,1.0,27.0,1.439455927734375,True,REGULAR,USD
523,,,,,,,,TSLA230623C00140000,2023-06-09 19:06:08+00:00,140.0,104.76,104.15,105.4,11.209999,11.982896,18.0,60.0,1.3906280468749999,True,REGULAR,USD
524,,,,,,,,TSLA230623C00145000,2023-06-09 19:54:23+00:00,145.0,100.01,99.2,100.4,12.290001,14.0104885,26.0,27.0,1.3251986865234373,True,REGULAR,USD
525,,,,,,,,TSLA230623C00150000,2023-06-09 15:08:10+00:00,150.0,99.88,94.2,95.45,18.029999,22.0281,24.0,89.0,1.2607458837890624,True,REGULAR,USD
526,,,,,,,,TSLA230623C00155000,2023-06-09 19:42:01+00:00,155.0,89.48,89.2,90.45,9.850006,12.369718,11.0,50.0,1.1865275048828123,True,REGULAR,USD
527,,,,,,,,TSLA230623C00160000,2023-06-09 19:54:13+00:00,160.0,85.08,84.25,85.5,10.7400055,14.447143,52.0,89.0,1.1342816723632816,True,REGULAR,USD
528,,,,,,,,TSLA230623C00165000,2023-06-09 17:19:34+00:00,165.0,79.58,79.25,80.5,11.779999,17.374628,24.0,356.0,1.0625046875000002,True,REGULAR,USD
529,,,,,,,,TSLA230623C00170000,2023-06-09 19:50:50+00:00,170.0,75.0,74.3,75.55,11.900002,18.858957,67.0,768.0,1.009770576171875,True,REGULAR,USD
530,,,,,,,,TSLA230623C00175000,2023-06-09 19:53:16+00:00,175.0,70.02,69.3,70.55,9.339996,15.392216,118.0,891.0,0.940430283203125,True,REGULAR,USD
531,,,,,,,,TSLA230623C00180000,2023-06-09 19:57:32+00:00,180.0,65.29,64.35,65.5,10.860001,19.952232,586.0,1408.0,0.8730481445312499,True,REGULAR,USD
532,,,,,,,,TSLA230623C00185000,2023-06-09 19:24:25+00:00,185.0,59.85,59.4,60.65,8.699997,17.008791,448.0,1273.0,0.8334977587890623,True,REGULAR,USD
533,,,,,,,,TSLA230623C00190000,2023-06-09 19:57:12+00:00,190.0,55.45,54.45,55.75,10.650002,23.772326,264.0,2265.0,0.7841818457031251,True,REGULAR,USD
534,,,,,,,,TSLA230623C00195000,2023-06-09 19:55:53+00:00,195.0,50.49,49.6,50.85,9.550003,23.326828,237.0,1139.0,0.7429224926757811,True,REGULAR,USD
535,,,,,,,,TSLA230623C00200000,2023-06-09 19:59:18+00:00,200.0,45.1,44.75,46.0,9.09,25.24299,1184.0,3759.0,0.7014190014648438,True,REGULAR,USD
536,,,,,,,,TSLA230623C00205000,2023-06-09 19:59:46+00:00,205.0,40.1,40.1,41.15,8.679998,27.62571,204.0,1270.0,0.6696810375976563,True,REGULAR,USD
537,,,,,,,,TSLA230623C00210000,2023-06-09 19:58:48+00:00,210.0,35.83,35.35,36.45,8.830002,32.70371,445.0,2265.0,0.6330603100585939,True,REGULAR,USD
538,,,,,,,,TSLA230623C00215000,2023-06-09 19:52:38+00:00,215.0,31.3,30.8,31.7,8.41,36.740936,721.0,1792.0,0.5969278588867188,True,REGULAR,USD
539,,,,,,,,TSLA230623C00220000,2023-06-09 19:59:56+00:00,220.0,26.25,26.35,27.2,7.25,38.157894,800.0,2845.0,0.5676312768554688,True,REGULAR,USD
540,,,,,,,,TSLA230623C00225000,2023-06-09 19:59:19+00:00,225.0,22.61,22.6,22.9,7.2400007,47.104755,909.0,3533.0,0.5601850622558593,True,REGULAR,USD
541,,,,,,,,TSLA230623C00230000,2023-06-09 19:59:49+00:00,230.0,18.7,18.7,19.1,6.250001,50.200813,3417.0,4861.0,0.5459029785156251,True,REGULAR,USD
542,,,,,,,,TSLA230623C00235000,2023-06-09 19:59:49+00:00,235.0,15.65,15.45,15.65,5.95,61.340206,2004.0,4452.0,0.5430953894042969,True,REGULAR,USD
543,,,,,,,,TSLA230623C00240000,2023-06-09 19:59:55+00:00,240.0,12.6,12.45,12.65,4.9900002,65.57162,4292.0,2885.0,0.539189178466797,True,REGULAR,USD
544,,,,,,,,TSLA230623C00245000,2023-06-09 19:59:37+00:00,245.0,9.85,9.95,10.15,3.9100003,65.82492,4263.0,1691.0,0.5413864221191409,False,REGULAR,USD
545,,,,,,,,TSLA230623C00250000,2023-06-09 19:59:56+00:00,250.0,7.92,7.9,8.1,3.3200002,72.17392,20778.0,4055.0,0.5472457385253908,False,REGULAR,USD
546,,,,,,,,TSLA230623C00255000,2023-06-09 19:59:42+00:00,255.0,6.25,6.25,6.45,2.65,73.611115,5633.0,1568.0,0.5556685058593751,False,REGULAR,USD
547,,,,,,,,TSLA230623C00260000,2023-06-09 19:59:56+00:00,260.0,5.06,4.95,5.1,2.27,81.36201,8722.0,3427.0,0.5651898950195313,False,REGULAR,USD
548,,,,,,,,TSLA230623C00265000,2023-06-09 19:59:29+00:00,265.0,4.0,3.95,4.05,1.8499999,86.04651,4527.0,1763.0,0.5773968041992188,False,REGULAR,USD
549,,,,,,,,TSLA230623C00270000,2023-06-09 19:59:43+00:00,270.0,3.25,3.15,3.3,1.54,90.05848,4116.0,767.0,0.5925333715820313,False,REGULAR,USD
550,,,,,,,,TSLA230623C00275000,2023-06-09 19:59:44+00:00,275.0,2.6,2.58,2.64,1.2499999,92.59258,5697.0,1458.0,0.607547869873047,False,REGULAR,USD
551,,,,,,,,TSLA230623C00280000,2023-06-09 19:59:39+00:00,280.0,2.12,2.11,2.17,1.06,100.0,2966.0,2023.0,0.6242713354492189,False,REGULAR,USD
552,,,,,,,,TSLA230623C00285000,2023-06-09 19:58:41+00:00,285.0,1.79,1.74,1.8,0.90999997,103.40909,3446.0,454.0,0.6413610083007812,False,REGULAR,USD
553,,,,,,,,TSLA230623C00290000,2023-06-09 19:59:34+00:00,290.0,1.45,1.44,1.5,0.73,101.388885,2375.0,441.0,0.6579624047851562,False,REGULAR,USD
554,,,,,,,,TSLA230623C00295000,2023-06-09 19:58:40+00:00,295.0,1.23,1.21,1.26,0.66,115.78948,836.0,480.0,0.6750520776367189,False,REGULAR,USD
555,,,,,,,,TSLA230623C00300000,2023-06-09 19:59:56+00:00,300.0,1.04,1.02,1.05,0.54999995,112.24488,11690.0,1822.0,0.6906769213867189,False,REGULAR,USD
556,,,,,,,,TSLA230623C00305000,2023-06-09 19:57:19+00:00,305.0,0.9,0.86,0.91,0.49999997,124.999985,1114.0,430.0,0.7082548706054688,False,REGULAR,USD
557,,,,,,,,TSLA230623C00310000,2023-06-09 19:59:46+00:00,310.0,0.73,0.73,0.77,0.4,121.21211,2486.0,727.0,0.7231472998046875,False,REGULAR,USD
558,,,,,,,,TSLA230623C00315000,2023-06-09 19:58:50+00:00,315.0,0.64,0.63,0.66,0.36999997,137.03703,2194.0,788.0,0.7392604199218749,False,REGULAR,USD
559,,,,,,,,TSLA230623C00320000,2023-06-09 19:59:33+00:00,320.0,0.55,0.53,0.57,0.31,129.16667,3387.0,1033.0,0.7534204345703125,False,REGULAR,USD
560,,,,,,,,TSLA230623C00325000,2023-06-09 19:59:04+00:00,325.0,0.46,0.46,0.5,0.26,130.0,2507.0,1168.0,0.7695335546875001,False,REGULAR,USD
561,,,,,,,,TSLA230623C00330000,2023-06-09 19:59:40+00:00,330.0,0.4,0.4,0.42,0.23,135.29411,7397.0,4385.0,0.782228740234375,False,REGULAR,USD
562,,,,,,,,TSLA230623P00020000,2023-05-25 14:58:03+00:00,20.0,0.01,0.0,0.01,0.0,0.0,10.0,121.0,3.750000625,False,REGULAR,USD
563,,,,,,,,TSLA230623P00030000,2023-06-02 13:37:16+00:00,30.0,0.01,0.0,0.01,0.0,0.0,2.0,2.0,3.1875020312499998,False,REGULAR,USD
564,,,,,,,,TSLA230623P00040000,2023-05-31 13:58:58+00:00,40.0,0.01,0.0,0.01,0.0,0.0,25.0,29.0,2.750003125,False,REGULAR,USD
565,,,,,,,,TSLA230623P00050000,2023-06-02 13:41:26+00:00,50.0,0.01,0.0,0.01,0.0,0.0,200.0,260.0,2.3750040624999995,False,REGULAR,USD
566,,,,,,,,TSLA230623P00060000,2023-06-02 14:03:31+00:00,60.0,0.01,0.0,0.01,0.0,0.0,100.0,317.0,2.1250046874999997,False,REGULAR,USD
567,,,,,,,,TSLA230623P00070000,2023-06-02 17:24:33+00:00,70.0,0.01,0.0,0.01,0.0,0.0,125.0,136.0,1.875000625,False,REGULAR,USD
568,,,,,,,,TSLA230623P00080000,2023-06-06 13:41:00+00:00,80.0,0.01,0.0,0.01,0.0,0.0,4.0,15.0,1.6875015625,False,REGULAR,USD
569,,,,,,,,TSLA230623P00085000,2023-06-06 16:59:29+00:00,85.0,0.01,0.0,0.01,0.0,0.0,50.0,154.0,1.625001875,False,REGULAR,USD
570,,,,,,,,TSLA230623P00090000,2023-06-07 13:32:42+00:00,90.0,0.01,0.0,0.01,0.0,0.0,6.0,239.0,1.5312523437499999,False,REGULAR,USD
571,,,,,,,,TSLA230623P00095000,2023-06-08 19:43:50+00:00,95.0,0.01,0.0,0.01,0.0,0.0,56.0,881.0,1.4375028125,False,REGULAR,USD
572,,,,,,,,TSLA230623P00100000,2023-06-09 19:04:46+00:00,100.0,0.01,0.0,0.01,0.0,0.0,10.0,980.0,1.3750031249999999,False,REGULAR,USD
573,,,,,,,,TSLA230623P00105000,2023-06-09 19:59:14+00:00,105.0,0.01,0.0,0.03,0.0,0.0,101.0,642.0,1.421877890625,False,REGULAR,USD
574,,,,,,,,TSLA230623P00110000,2023-06-09 19:41:35+00:00,110.0,0.02,0.01,0.03,0.0,0.0,26.0,548.0,1.3828155859374998,False,REGULAR,USD
575,,,,,,,,TSLA230623P00115000,2023-06-09 14:57:58+00:00,115.0,0.02,0.01,0.04,0.0,0.0,44.0,1364.0,1.3359408203124996,False,REGULAR,USD
576,,,,,,,,TSLA230623P00120000,2023-06-09 19:22:49+00:00,120.0,0.03,0.01,0.04,0.0,0.0,178.0,618.0,1.2656286718749998,False,REGULAR,USD
577,,,,,,,,TSLA230623P00125000,2023-06-09 17:01:55+00:00,125.0,0.03,0.02,0.04,-0.01,-25.0,48.0,288.0,1.21875390625,False,REGULAR,USD
578,,,,,,,,TSLA230623P00130000,2023-06-09 17:52:11+00:00,130.0,0.03,0.02,0.05,-0.01,-25.0,119.0,968.0,1.1640666796875,False,REGULAR,USD
579,,,,,,,,TSLA230623P00135000,2023-06-09 19:54:55+00:00,135.0,0.03,0.03,0.04,-0.01,-25.0,102.0,877.0,1.1015669921875002,False,REGULAR,USD
580,,,,,,,,TSLA230623P00140000,2023-06-09 19:57:46+00:00,140.0,0.04,0.04,0.05,-0.010000002,-20.000004,344.0,2215.0,1.0664109179687502,False,REGULAR,USD
581,,,,,,,,TSLA230623P00145000,2023-06-09 17:45:47+00:00,145.0,0.05,0.05,0.07,-0.009999998,-16.666664,209.0,745.0,1.0351610742187503,False,REGULAR,USD
582,,,,,,,,TSLA230623P00150000,2023-06-09 19:24:28+00:00,150.0,0.06,0.07,0.08,-0.02,-25.0,161.0,1143.0,0.99804689453125,False,REGULAR,USD
583,,,,,,,,TSLA230623P00155000,2023-06-09 19:54:33+00:00,155.0,0.08,0.07,0.09,-0.010000005,-11.111116,66.0,2204.0,0.9433599414062499,False,REGULAR,USD
584,,,,,,,,TSLA230623P00160000,2023-06-09 19:57:55+00:00,160.0,0.09,0.08,0.09,-0.009999998,-9.999998,174.0,1192.0,0.8906260937499999,False,REGULAR,USD
585,,,,,,,,TSLA230623P00165000,2023-06-09 19:56:41+00:00,165.0,0.11,0.1,0.12,-0.019999996,-15.384613,431.0,1614.0,0.85742330078125,False,REGULAR,USD
586,,,,,,,,TSLA230623P00170000,2023-06-09 19:58:06+00:00,170.0,0.13,0.12,0.14,-0.030000001,-18.750002,1125.0,2839.0,0.8164080859374999,False,REGULAR,USD
587,,,,,,,,TSLA230623P00175000,2023-06-09 19:58:21+00:00,175.0,0.15,0.14,0.16,-0.030000001,-16.666668,115.0,1361.0,0.773439765625,False,REGULAR,USD
588,,,,,,,,TSLA230623P00180000,2023-06-09 19:58:27+00:00,180.0,0.19,0.17,0.2,-0.049999997,-20.833332,380.0,1734.0,0.73633076171875,False,REGULAR,USD
589,,,,,,,,TSLA230623P00185000,2023-06-09 19:54:55+00:00,185.0,0.22,0.22,0.24,-0.08000001,-26.666672,573.0,1343.0,0.70117486328125,False,REGULAR,USD
590,,,,,,,,TSLA230623P00190000,2023-06-09 19:49:11+00:00,190.0,0.29,0.28,0.3,-0.110000014,-27.500004,906.0,1842.0,0.6669955175781253,False,REGULAR,USD
591,,,,,,,,TSLA230623P00195000,2023-06-09 19:56:48+00:00,195.0,0.36,0.36,0.4,-0.20999998,-36.842102,770.0,1691.0,0.637698935546875,False,REGULAR,USD
592,,,,,,,,TSLA230623P00200000,2023-06-09 19:59:24+00:00,200.0,0.51,0.49,0.51,-0.3,-37.03704,4062.0,4106.0,0.6079140771484376,False,REGULAR,USD
593,,,,,,,,TSLA230623P00205000,2023-06-09 19:59:24+00:00,205.0,0.7,0.68,0.71,-0.45999998,-39.655174,1160.0,1411.0,0.5852092260742188,False,REGULAR,USD
594,,,,,,,,TSLA230623P00210000,2023-06-09 19:57:46+00:00,210.0,1.0,0.95,1.01,-0.73,-42.196533,2134.0,2788.0,0.5651898950195313,False,REGULAR,USD
595,,,,,,,,TSLA230623P00215000,2023-06-09 19:59:59+00:00,215.0,1.43,1.37,1.43,-1.08,-43.02789,1860.0,1283.0,0.5485884985351563,False,REGULAR,USD
596,,,,,,,,TSLA230623P00220000,2023-06-09 19:59:39+00:00,220.0,2.0,1.98,2.04,-1.6099999,-44.598335,5405.0,2288.0,0.5351608984375,False,REGULAR,USD
597,,,,,,,,TSLA230623P00225000,2023-06-09 19:59:39+00:00,225.0,2.86,2.82,2.95,-2.2900002,-44.466022,3136.0,1470.0,0.5258836474609375,False,REGULAR,USD
598,,,,,,,,TSLA230623P00230000,2023-06-09 19:59:48+00:00,230.0,4.14,4.0,4.15,-2.8600001,-40.857143,6499.0,2203.0,0.5188036401367188,False,REGULAR,USD
599,,,,,,,,TSLA230623P00235000,2023-06-09 19:59:46+00:00,235.0,5.7,5.55,5.75,-3.8000002,-40.0,3412.0,614.0,0.5144091528320311,False,REGULAR,USD
600,,,,,,,,TSLA230623P00240000,2023-06-09 19:59:47+00:00,240.0,7.73,7.6,7.8,-4.57,-37.154472,3548.0,284.0,0.5150805328369141,False,REGULAR,USD
601,,,,,,,,TSLA230623P00245000,2023-06-09 19:59:37+00:00,245.0,10.26,10.05,10.25,-5.34,-34.23077,4873.0,332.0,0.5152636364746093,True,REGULAR,USD
602,,,,,,,,TSLA230623P00250000,2023-06-09 19:59:43+00:00,250.0,13.25,12.95,13.2,-6.0,-31.16883,5958.0,856.0,0.5194139855957032,True,REGULAR,USD
603,,,,,,,,TSLA230623P00255000,2023-06-09 19:48:08+00:00,255.0,16.55,16.3,16.55,-6.450001,-28.043482,736.0,86.0,0.5266160620117188,True,REGULAR,USD
604,,,,,,,,TSLA230623P00270000,2023-06-09 16:58:04+00:00,270.0,28.95,28.15,28.55,-9.950001,-25.578407,258.0,12.0,0.5574995422363282,True,REGULAR,USD
605,,,,,,,,TSLA230623P00275000,2023-06-09 18:43:12+00:00,275.0,32.75,32.35,33.2,-11.5,-25.9887,113.0,4.0,0.571415418701172,True,REGULAR,USD
606,,,,,,,,TSLA230623P00300000,2023-06-09 19:54:27+00:00,300.0,55.9,55.65,56.85,-16.299995,-22.576172,93.0,4.0,0.6264685791015626,True,REGULAR,USD
607,,,,,,,,TSLA230623P00330000,2023-06-09 17:27:24+00:00,330.0,82.4,85.0,86.4,-33.549995,-28.934881,6.0,0.0,0.6425816992187501,True,REGULAR,USD
608,,,,,,,,TSLA230630C00020000,2023-06-08 15:59:43+00:00,20.0,211.49,223.6,225.35,0.0,0.0,4.0,4.0,3.93750015625,True,REGULAR,USD
609,,,,,,,,TSLA230630C00030000,2023-05-15 19:25:36+00:00,30.0,136.49,213.65,215.35,0.0,0.0,,0.0,3.3828140429687497,True,REGULAR,USD
610,,,,,,,,TSLA230630C00060000,2023-05-22 14:14:29+00:00,60.0,123.68,183.75,185.45,0.0,0.0,1.0,0.0,2.46094134765625,True,REGULAR,USD
611,,,,,,,,TSLA230630C00080000,2023-05-12 16:54:53+00:00,80.0,87.1,163.8,165.55,0.0,0.0,,1.0,2.0566454833984373,True,REGULAR,USD
612,,,,,,,,TSLA230630C00100000,2023-06-09 17:42:36+00:00,100.0,146.92,143.85,145.6,14.720001,11.134645,81.0,58.0,1.7080092724609375,True,REGULAR,USD
613,,,,,,,,TSLA230630C00105000,2023-06-08 13:51:38+00:00,105.0,122.38,138.9,140.65,0.0,0.0,1.0,4.0,1.6552751611328125,True,REGULAR,USD
614,,,,,,,,TSLA230630C00110000,2023-06-09 19:22:18+00:00,110.0,134.9,133.9,135.65,35.799995,36.125122,4.0,5.0,1.5712912060546875,True,REGULAR,USD
615,,,,,,,,TSLA230630C00115000,2023-06-08 17:14:17+00:00,115.0,117.32,128.95,130.65,0.0,0.0,3.0,13.0,1.5048852880859376,True,REGULAR,USD
616,,,,,,,,TSLA230630C00120000,2023-06-09 16:20:35+00:00,120.0,127.0,123.95,125.7,15.489998,13.8911295,5.0,54.0,1.4404324853515624,True,REGULAR,USD
617,,,,,,,,TSLA230630C00125000,2023-06-09 16:23:31+00:00,125.0,121.0,119.1,120.7,17.559998,16.976023,7.0,37.0,1.4008819018554686,True,REGULAR,USD
618,,,,,,,,TSLA230630C00130000,2023-06-09 15:40:56+00:00,130.0,118.43,114.0,115.75,15.730003,15.31646,2.0,36.0,1.3164096679687498,True,REGULAR,USD
619,,,,,,,,TSLA230630C00135000,2023-06-09 18:29:49+00:00,135.0,112.05,109.15,110.75,28.120003,33.504112,7.0,53.0,1.2758825268554683,True,REGULAR,USD
620,,,,,,,,TSLA230630C00140000,2023-06-09 18:54:20+00:00,140.0,105.66,104.05,105.8,12.460007,13.369105,8.0,394.0,1.197269638671875,True,REGULAR,USD
621,,,,,,,,TSLA230630C00145000,2023-06-09 18:54:20+00:00,145.0,100.7,99.1,100.8,13.399994,15.349362,6.0,54.0,1.1391644604492188,True,REGULAR,USD
622,,,,,,,,TSLA230630C00150000,2023-06-09 19:04:35+00:00,150.0,95.13,94.1,95.85,9.629997,11.263154,215.0,138.0,1.08203583984375,True,REGULAR,USD
623,,,,,,,,TSLA230630C00155000,2023-06-09 19:51:09+00:00,155.0,90.0,89.25,90.9,24.239998,36.86131,12.0,36.0,1.0478563232421876,True,REGULAR,USD
624,,,,,,,,TSLA230630C00160000,2023-06-09 14:10:08+00:00,160.0,89.4,84.2,85.85,16.550003,22.717918,21.0,135.0,0.9711916943359374,True,REGULAR,USD
625,,,,,,,,TSLA230630C00165000,2023-06-09 19:58:54+00:00,165.0,80.3,79.25,81.0,9.68,13.707166,16.0,244.0,0.9355475195312499,True,REGULAR,USD
626,,,,,,,,TSLA230630C00170000,2023-06-09 19:24:11+00:00,170.0,75.07,74.4,76.05,9.290001,14.122835,216.0,3283.0,0.8969736865234373,True,REGULAR,USD
627,,,,,,,,TSLA230630C00175000,2023-06-09 19:13:46+00:00,175.0,70.15,69.5,71.1,9.860001,16.354288,76.0,750.0,0.851563984375,True,REGULAR,USD
628,,,,,,,,TSLA230630C00180000,2023-06-09 19:52:05+00:00,180.0,65.3,64.55,66.2,10.300003,18.72728,138.0,830.0,0.8049335913085938,True,REGULAR,USD
629,,,,,,,,TSLA230630C00185000,2023-06-09 19:57:32+00:00,185.0,60.58,59.6,61.3,9.580002,18.784317,191.0,858.0,0.7578149218750001,True,REGULAR,USD
630,,,,,,,,TSLA230630C00190000,2023-06-09 19:21:37+00:00,190.0,55.33,54.85,56.45,9.160004,19.839731,194.0,4355.0,0.7272976489257812,True,REGULAR,USD
631,,,,,,,,TSLA230630C00195000,2023-06-09 19:56:58+00:00,195.0,51.02,50.0,51.65,9.490002,22.850956,366.0,3283.0,0.6894562304687502,True,REGULAR,USD
632,,,,,,,,TSLA230630C00200000,2023-06-09 19:57:48+00:00,200.0,46.42,45.3,46.9,9.259998,24.919264,464.0,5995.0,0.659183095703125,True,REGULAR,USD
633,,,,,,,,TSLA230630C00205000,2023-06-09 19:46:25+00:00,205.0,41.35,40.6,42.25,8.799999,27.035328,219.0,4238.0,0.6284216845703126,True,REGULAR,USD
634,,,,,,,,TSLA230630C00210000,2023-06-09 19:59:55+00:00,210.0,37.0,36.45,37.6,8.15,28.249565,527.0,3523.0,0.614261669921875,True,REGULAR,USD
635,,,,,,,,TSLA230630C00215000,2023-06-09 19:59:29+00:00,215.0,32.33,31.9,33.0,7.8900013,32.28315,350.0,2904.0,0.57812921875,True,REGULAR,USD
636,,,,,,,,TSLA230630C00220000,2023-06-09 19:59:12+00:00,220.0,28.6,28.2,28.65,7.76,37.236084,1222.0,6023.0,0.5704388659667969,True,REGULAR,USD
637,,,,,,,,TSLA230630C00225000,2023-06-09 19:56:38+00:00,225.0,24.55,24.35,24.8,7.0599995,40.36592,876.0,3757.0,0.5600629931640625,True,REGULAR,USD
638,,,,,,,,TSLA230630C00230000,2023-06-09 19:59:56+00:00,230.0,21.65,20.8,21.2,7.299999,50.871075,4379.0,6030.0,0.5513960876464845,True,REGULAR,USD
639,,,,,,,,TSLA230630C00235000,2023-06-09 19:59:20+00:00,235.0,17.68,17.6,17.9,5.6800003,47.333336,1463.0,2032.0,0.545048494873047,True,REGULAR,USD
640,,,,,,,,TSLA230630C00240000,2023-06-09 19:59:56+00:00,240.0,15.55,14.75,15.05,5.8,59.487183,2318.0,4201.0,0.5430953894042969,True,REGULAR,USD
641,,,,,,,,TSLA230630C00245000,2023-06-09 19:59:39+00:00,245.0,12.35,12.3,12.55,4.4400005,56.13149,3888.0,1266.0,0.5437057348632813,False,REGULAR,USD
642,,,,,,,,TSLA230630C00250000,2023-06-09 19:59:57+00:00,250.0,10.2,10.2,10.4,3.79,59.126366,13099.0,7300.0,0.546025047607422,False,REGULAR,USD
643,,,,,,,,TSLA230630C00255000,2023-06-09 19:59:07+00:00,255.0,8.35,8.4,8.55,3.1500006,60.576935,3121.0,1143.0,0.5485884985351563,False,REGULAR,USD
644,,,,,,,,TSLA230630C00260000,2023-06-09 20:00:00+00:00,260.0,7.0,6.9,7.1,2.8000002,66.66667,3472.0,1764.0,0.5549360913085939,False,REGULAR,USD
645,,,,,,,,TSLA230630C00265000,2023-06-09 19:59:47+00:00,265.0,5.75,5.7,5.9,2.3,66.666664,14215.0,11299.0,0.5631147204589844,False,REGULAR,USD
646,,,,,,,,TSLA230630C00270000,2023-06-09 19:59:25+00:00,270.0,4.75,4.75,4.9,1.96,70.2509,3055.0,1524.0,0.5727581787109376,False,REGULAR,USD
647,,,,,,,,TSLA230630C00275000,2023-06-09 19:59:02+00:00,275.0,3.95,3.95,4.1,1.7,75.55556,3200.0,626.0,0.582889913330078,False,REGULAR,USD
648,,,,,,,,TSLA230630C00280000,2023-06-09 19:59:41+00:00,280.0,3.33,3.25,3.45,1.4799999,79.99999,2366.0,907.0,0.5921671643066408,False,REGULAR,USD
649,,,,,,,,TSLA230630C00285000,2023-06-09 19:55:00+00:00,285.0,2.88,2.79,2.87,1.3300002,85.806465,778.0,363.0,0.6040078662109377,False,REGULAR,USD
650,,,,,,,,TSLA230630C00290000,2023-06-09 19:58:04+00:00,290.0,2.36,2.34,2.45,1.0699999,82.94573,813.0,615.0,0.6156044299316408,False,REGULAR,USD
651,,,,,,,,TSLA230630C00295000,2023-06-09 19:59:42+00:00,295.0,2.03,2.0,2.1,0.9599999,89.71961,735.0,355.0,0.6284216845703126,False,REGULAR,USD
652,,,,,,,,TSLA230630C00300000,2023-06-09 19:59:47+00:00,300.0,1.75,1.75,1.8,0.82,88.17204,19574.0,7080.0,0.6422154919433594,False,REGULAR,USD
653,,,,,,,,TSLA230630C00305000,2023-06-09 19:59:18+00:00,305.0,1.51,1.48,1.57,0.74,96.1039,1087.0,344.0,0.6538120556640626,False,REGULAR,USD
654,,,,,,,,TSLA230630C00310000,2023-06-09 19:50:13+00:00,310.0,1.29,1.28,1.36,0.62999994,95.45453,547.0,417.0,0.6660189648437502,False,REGULAR,USD
655,,,,,,,,TSLA230630C00315000,2023-06-09 19:54:14+00:00,315.0,1.16,1.12,1.2,0.57,96.61017,321.0,155.0,0.6794465649414063,False,REGULAR,USD
656,,,,,,,,TSLA230630C00320000,2023-06-09 19:55:18+00:00,320.0,1.01,0.98,1.05,0.5,98.039215,508.0,161.0,0.6916534741210938,False,REGULAR,USD
657,,,,,,,,TSLA230630C00325000,2023-06-09 19:57:45+00:00,325.0,0.88,0.85,0.93,0.42,91.304344,579.0,186.0,0.7033721069335939,False,REGULAR,USD
658,,,,,,,,TSLA230630C00330000,2023-06-09 19:57:56+00:00,330.0,0.79,0.76,0.81,0.42000002,113.51352,1109.0,1126.0,0.7153348779296875,False,REGULAR,USD
659,,,,,,,,TSLA230630P00050000,2023-06-08 19:11:07+00:00,50.0,0.01,0.0,0.01,0.0,0.0,1.0,569.0,1.9375003125,False,REGULAR,USD
660,,,,,,,,TSLA230630P00060000,2023-06-05 13:30:01+00:00,60.0,0.03,0.0,0.01,0.0,0.0,1.0,45.0,1.75000125,False,REGULAR,USD
661,,,,,,,,TSLA230630P00070000,2023-06-06 17:00:07+00:00,70.0,0.01,0.0,0.01,0.0,0.0,25.0,44.0,1.5625021874999998,False,REGULAR,USD
662,,,,,,,,TSLA230630P00080000,2023-06-06 18:33:41+00:00,80.0,0.01,0.0,0.01,0.0,0.0,225.0,249.0,1.3750031249999999,False,REGULAR,USD
663,,,,,,,,TSLA230630P00085000,2023-05-30 17:21:05+00:00,85.0,0.05,0.0,0.03,0.0,0.0,4.0,59.0,1.4375028125,False,REGULAR,USD
664,,,,,,,,TSLA230630P00090000,2023-06-08 14:18:12+00:00,90.0,0.02,0.0,0.02,0.0,0.0,5.0,87.0,1.3125034374999998,False,REGULAR,USD
665,,,,,,,,TSLA230630P00095000,2023-06-08 15:16:13+00:00,95.0,0.01,0.01,0.04,0.0,0.0,1.0,366.0,1.3515657421874998,False,REGULAR,USD
666,,,,,,,,TSLA230630P00100000,2023-06-09 19:14:20+00:00,100.0,0.02,0.01,0.02,-0.01,-33.333336,115.0,1064.0,1.21875390625,False,REGULAR,USD
667,,,,,,,,TSLA230630P00105000,2023-06-09 19:01:17+00:00,105.0,0.02,0.01,0.04,-0.01,-33.333336,10.0,170.0,1.2109414453124998,False,REGULAR,USD
668,,,,,,,,TSLA230630P00110000,2023-06-09 19:22:41+00:00,110.0,0.03,0.02,0.04,-0.01,-25.0,81.0,441.0,1.171879140625,False,REGULAR,USD
669,,,,,,,,TSLA230630P00115000,2023-06-09 19:21:27+00:00,115.0,0.03,0.03,0.06,-0.01,-25.0,38.0,615.0,1.15234798828125,False,REGULAR,USD
670,,,,,,,,TSLA230630P00120000,2023-06-09 19:30:50+00:00,120.0,0.04,0.03,0.06,-0.010000002,-20.000004,6.0,2426.0,1.09375453125,False,REGULAR,USD
671,,,,,,,,TSLA230630P00125000,2023-06-09 18:35:41+00:00,125.0,0.05,0.04,0.05,-0.009999998,-16.666664,31.0,855.0,1.0351610742187503,False,REGULAR,USD
672,,,,,,,,TSLA230630P00130000,2023-06-09 14:44:57+00:00,130.0,0.06,0.05,0.08,0.0,0.0,26.0,1184.0,1.015629921875,False,REGULAR,USD
673,,,,,,,,TSLA230630P00135000,2023-06-09 18:04:50+00:00,135.0,0.07,0.06,0.08,0.0,0.0,18.0,618.0,0.9687503125,False,REGULAR,USD
674,,,,,,,,TSLA230630P00140000,2023-06-09 19:36:28+00:00,140.0,0.07,0.07,0.1,-0.020000003,-22.222225,94.0,1263.0,0.9335944140625,False,REGULAR,USD
675,,,,,,,,TSLA230630P00145000,2023-06-09 19:48:01+00:00,145.0,0.11,0.09,0.11,0.0,0.0,102.0,837.0,0.8964854101562498,False,REGULAR,USD
676,,,,,,,,TSLA230630P00150000,2023-06-09 19:55:58+00:00,150.0,0.11,0.11,0.13,-0.019999996,-15.384613,331.0,1796.0,0.86132951171875,False,REGULAR,USD
677,,,,,,,,TSLA230630P00155000,2023-06-09 19:44:38+00:00,155.0,0.14,0.13,0.15,-0.019999996,-12.499998,67.0,2538.0,0.8251970605468748,False,REGULAR,USD
678,,,,,,,,TSLA230630P00160000,2023-06-09 19:55:35+00:00,160.0,0.18,0.16,0.18,0.0,0.0,550.0,5118.0,0.7929708203125,False,REGULAR,USD
679,,,,,,,,TSLA230630P00165000,2023-06-09 19:57:07+00:00,165.0,0.2,0.18,0.22,-0.03999999,-16.666664,129.0,1315.0,0.7587914746093751,False,REGULAR,USD
680,,,,,,,,TSLA230630P00170000,2023-06-09 19:58:14+00:00,170.0,0.24,0.23,0.25,-0.049999997,-17.241379,452.0,4039.0,0.726565234375,False,REGULAR,USD
681,,,,,,,,TSLA230630P00175000,2023-06-09 19:58:16+00:00,175.0,0.3,0.29,0.31,-0.060000002,-16.666668,802.0,2396.0,0.6992217578125001,False,REGULAR,USD
682,,,,,,,,TSLA230630P00180000,2023-06-09 19:59:25+00:00,180.0,0.38,0.35,0.4,-0.09,-19.148937,732.0,5469.0,0.6718782812500002,False,REGULAR,USD
683,,,,,,,,TSLA230630P00185000,2023-06-09 19:54:19+00:00,185.0,0.46,0.44,0.49,-0.16,-25.80645,884.0,2320.0,0.6440465283203125,False,REGULAR,USD
684,,,,,,,,TSLA230630P00190000,2023-06-09 19:58:31+00:00,190.0,0.59,0.58,0.62,-0.24000001,-28.915665,1328.0,3952.0,0.6210975390625001,False,REGULAR,USD
685,,,,,,,,TSLA230630P00195000,2023-06-09 19:59:22+00:00,195.0,0.77,0.74,0.8,-0.34000003,-30.630632,990.0,1671.0,0.5976602734375001,False,REGULAR,USD
686,,,,,,,,TSLA230630P00200000,2023-06-09 19:58:13+00:00,200.0,1.02,0.99,1.05,-0.52,-33.766235,3545.0,4117.0,0.579105771484375,False,REGULAR,USD
687,,,,,,,,TSLA230630P00205000,2023-06-09 19:59:22+00:00,205.0,1.36,1.33,1.4,-0.7399999,-35.23809,3370.0,4254.0,0.5625043750000001,False,REGULAR,USD
688,,,,,,,,TSLA230630P00210000,2023-06-09 19:58:41+00:00,210.0,1.84,1.79,1.89,-1.0500001,-36.33218,2357.0,1555.0,0.5488326367187502,False,REGULAR,USD
689,,,,,,,,TSLA230630P00215000,2023-06-09 19:58:49+00:00,215.0,2.49,2.43,2.55,-1.3599999,-35.324677,2198.0,3429.0,0.5377243493652344,False,REGULAR,USD
690,,,,,,,,TSLA230630P00220000,2023-06-09 19:59:54+00:00,220.0,3.35,3.25,3.4,-1.9000001,-36.190475,4594.0,3668.0,0.5269822692871093,False,REGULAR,USD
691,,,,,,,,TSLA230630P00225000,2023-06-09 19:59:26+00:00,225.0,4.5,4.4,4.55,-2.35,-34.30657,2125.0,3108.0,0.5218553674316406,False,REGULAR,USD
692,,,,,,,,TSLA230630P00230000,2023-06-09 19:59:16+00:00,230.0,5.88,5.8,5.95,-3.12,-34.666668,3165.0,1422.0,0.51562984375,False,REGULAR,USD
693,,,,,,,,TSLA230630P00235000,2023-06-09 19:56:50+00:00,235.0,7.53,7.55,7.7,-3.77,-33.36283,1480.0,423.0,0.5118457019042968,False,REGULAR,USD
694,,,,,,,,TSLA230630P00240000,2023-06-09 19:59:47+00:00,240.0,9.69,9.65,9.85,-4.3100004,-30.785719,1634.0,260.0,0.5103808728027344,False,REGULAR,USD
695,,,,,,,,TSLA230630P00245000,2023-06-09 19:59:52+00:00,245.0,12.32,12.1,12.4,-5.4300003,-30.59155,2584.0,128.0,0.5106250109863282,True,REGULAR,USD
696,,,,,,,,TSLA230630P00250000,2023-06-09 19:59:55+00:00,250.0,15.1,15.0,15.35,-5.699999,-27.403841,2514.0,500.0,0.5148974291992188,True,REGULAR,USD
697,,,,,,,,TSLA230630P00255000,2023-06-09 19:59:48+00:00,255.0,18.45,18.2,18.55,-8.34,-31.131018,523.0,109.0,0.5177050183105469,True,REGULAR,USD
698,,,,,,,,TSLA230630P00260000,2023-06-09 19:41:59+00:00,260.0,22.0,21.7,22.0,-7.8500004,-26.298159,314.0,26.0,0.5200243310546875,True,REGULAR,USD
699,,,,,,,,TSLA230630P00265000,2023-06-09 19:15:44+00:00,265.0,26.0,25.45,25.9,-7.8499985,-23.190542,675.0,12.0,0.5271043383789062,True,REGULAR,USD
700,,,,,,,,TSLA230630P00270000,2023-06-09 19:51:06+00:00,270.0,29.65,29.45,29.95,-13.660002,-31.540064,303.0,6.0,0.5336350347900392,True,REGULAR,USD
701,,,,,,,,TSLA230630P00275000,2023-06-09 17:39:13+00:00,275.0,32.7,33.65,34.15,-9.299999,-22.142857,44.0,3.0,0.5399215930175782,True,REGULAR,USD
702,,,,,,,,TSLA230630P00290000,2023-06-09 15:26:58+00:00,290.0,44.91,46.9,48.05,-19.189999,-29.937595,104.0,115.0,0.5737347314453125,True,REGULAR,USD
703,,,,,,,,TSLA230630P00300000,2023-06-09 18:58:30+00:00,300.0,55.5,56.2,57.55,-13.099998,-19.096207,24.0,5.0,0.5918009570312501,True,REGULAR,USD
704,,,,,,,,TSLA230630P00305000,2023-06-09 14:00:28+00:00,305.0,58.0,61.0,62.35,-65.26,-52.944992,2.0,0.0,0.6032754516601564,True,REGULAR,USD
705,,,,,,,,TSLA230707C00070000,2023-06-01 15:29:53+00:00,70.0,134.47,173.05,176.5,0.0,0.0,,1.0,2.07031732421875,True,REGULAR,USD
706,,,,,,,,TSLA230707C00095000,2023-05-26 16:39:18+00:00,95.0,99.35,148.15,151.6,0.0,0.0,8.0,3.0,1.6455095849609376,True,REGULAR,USD
707,,,,,,,,TSLA230707C00100000,2023-06-09 14:42:18+00:00,100.0,148.82,143.2,146.65,33.76001,29.341225,2.0,14.0,1.5869161279296873,True,REGULAR,USD
708,,,,,,,,TSLA230707C00115000,2023-06-07 15:33:04+00:00,115.0,135.0,128.15,131.7,20.230003,17.626562,4.0,18.0,1.358889924316406,True,REGULAR,USD
709,,,,,,,,TSLA230707C00120000,2023-06-08 19:45:05+00:00,120.0,124.5,123.2,126.75,9.5,8.260869,3.0,69.0,1.3085972070312497,True,REGULAR,USD
710,,,,,,,,TSLA230707C00125000,2023-06-02 19:48:42+00:00,125.0,90.4,118.25,121.8,0.0,0.0,2.0,12.0,1.2578162109375,True,REGULAR,USD
711,,,,,,,,TSLA230707C00130000,2023-06-08 14:55:10+00:00,130.0,100.5,113.25,116.8,0.0,0.0,10.0,11.0,1.1923868505859376,True,REGULAR,USD
712,,,,,,,,TSLA230707C00140000,2023-06-09 18:53:03+00:00,140.0,106.55,103.45,106.6,13.420006,14.409971,2.0,14.0,1.0673874755859378,True,REGULAR,USD
713,,,,,,,,TSLA230707C00145000,2023-06-08 18:19:55+00:00,145.0,88.62,98.4,101.95,0.0,0.0,1.0,9.0,1.0473680444335938,True,REGULAR,USD
714,,,,,,,,TSLA230707C00150000,2023-06-09 14:42:18+00:00,150.0,99.22,93.55,97.0,13.760002,16.101103,3.0,6.0,1.0107471337890623,True,REGULAR,USD
715,,,,,,,,TSLA230707C00155000,2023-06-09 16:44:37+00:00,155.0,89.82,88.6,92.05,31.720001,54.59553,2.0,8.0,0.9624027197265624,True,REGULAR,USD
716,,,,,,,,TSLA230707C00160000,2023-06-09 19:16:03+00:00,160.0,84.6,83.7,87.15,10.559998,14.262557,7.0,24.0,0.9238288867187501,True,REGULAR,USD
717,,,,,,,,TSLA230707C00165000,2023-06-09 14:14:27+00:00,165.0,86.77,78.8,82.3,22.439995,34.882626,4.0,49.0,0.8879405737304686,True,REGULAR,USD
718,,,,,,,,TSLA230707C00170000,2023-06-09 19:28:45+00:00,170.0,74.91,73.75,77.35,9.020004,13.689489,8.0,83.0,0.8315446533203124,True,REGULAR,USD
719,,,,,,,,TSLA230707C00175000,2023-06-09 19:34:00+00:00,175.0,70.3,69.0,72.45,8.800003,14.308948,14.0,111.0,0.8012715185546875,True,REGULAR,USD
720,,,,,,,,TSLA230707C00180000,2023-06-09 18:55:54+00:00,180.0,66.4,64.15,67.65,10.400002,18.571432,18.0,133.0,0.7680687255859376,True,REGULAR,USD
721,,,,,,,,TSLA230707C00185000,2023-06-09 18:48:57+00:00,185.0,60.52,59.35,62.8,9.439999,18.48081,36.0,233.0,0.7324245507812499,True,REGULAR,USD
722,,,,,,,,TSLA230707C00190000,2023-06-09 19:18:31+00:00,190.0,55.82,55.35,58.05,7.8199997,16.291666,72.0,662.0,0.737307314453125,True,REGULAR,USD
723,,,,,,,,TSLA230707C00195000,2023-06-09 19:45:47+00:00,195.0,51.25,49.95,52.65,10.139999,24.66553,81.0,329.0,0.6438023901367188,True,REGULAR,USD
724,,,,,,,,TSLA230707C00200000,2023-06-09 19:58:39+00:00,200.0,47.37,46.25,48.85,9.119999,23.843136,215.0,2533.0,0.6867707104492189,True,REGULAR,USD
725,,,,,,,,TSLA230707C00205000,2023-06-09 19:47:10+00:00,205.0,42.79,42.1,43.85,8.860001,26.112587,106.0,1551.0,0.6546665393066409,True,REGULAR,USD
726,,,,,,,,TSLA230707C00210000,2023-06-09 19:59:25+00:00,210.0,38.11,37.35,39.95,7.800001,25.734085,311.0,1129.0,0.6335485864257813,True,REGULAR,USD
727,,,,,,,,TSLA230707C00215000,2023-06-09 19:52:33+00:00,215.0,34.2,33.9,34.6,8.200001,31.538465,240.0,685.0,0.6022988989257814,True,REGULAR,USD
728,,,,,,,,TSLA230707C00220000,2023-06-09 19:59:49+00:00,220.0,30.15,30.0,30.75,7.3999996,32.52747,431.0,1498.0,0.5916788879394532,True,REGULAR,USD
729,,,,,,,,TSLA230707C00225000,2023-06-09 19:52:46+00:00,225.0,27.02,26.35,27.05,7.220001,36.464657,281.0,967.0,0.5813640496826171,True,REGULAR,USD
730,,,,,,,,TSLA230707C00230000,2023-06-09 19:57:07+00:00,230.0,23.55,23.1,23.55,6.799999,40.597008,863.0,2805.0,0.5745892150878906,True,REGULAR,USD
731,,,,,,,,TSLA230707C00235000,2023-06-09 19:53:23+00:00,235.0,20.4,20.0,20.5,6.04,42.06128,706.0,2527.0,0.5701947277832031,True,REGULAR,USD
732,,,,,,,,TSLA230707C00240000,2023-06-09 19:57:35+00:00,240.0,17.35,17.25,17.65,5.05,41.05691,695.0,2139.0,0.5665936895751953,True,REGULAR,USD
733,,,,,,,,TSLA230707C00245000,2023-06-09 19:59:14+00:00,245.0,15.05,14.8,15.2,4.6000004,44.019142,959.0,783.0,0.5663495513916017,False,REGULAR,USD
734,,,,,,,,TSLA230707C00250000,2023-06-09 19:59:48+00:00,250.0,12.75,12.65,13.0,4.1499996,48.255806,6501.0,1593.0,0.5667157586669922,False,REGULAR,USD
735,,,,,,,,TSLA230707C00255000,2023-06-09 19:59:42+00:00,255.0,10.9,10.75,11.15,3.7499995,52.447544,2233.0,1142.0,0.5690961059570312,False,REGULAR,USD
736,,,,,,,,TSLA230707C00260000,2023-06-09 19:57:08+00:00,260.0,9.43,9.2,9.55,3.1800003,50.880005,1215.0,3645.0,0.5741009387207032,False,REGULAR,USD
737,,,,,,,,TSLA230707C00265000,2023-06-09 19:59:34+00:00,265.0,8.0,7.75,8.25,2.85,55.3398,652.0,2291.0,0.5789226678466797,False,REGULAR,USD
738,,,,,,,,TSLA230707C00270000,2023-06-09 19:54:49+00:00,270.0,6.95,6.6,7.05,2.6499996,61.627895,7542.0,1948.0,0.5842937078857422,False,REGULAR,USD
739,,,,,,,,TSLA230707C00275000,2023-06-09 19:59:43+00:00,275.0,5.8,5.7,5.95,2.14,58.469944,986.0,908.0,0.5902140588378908,False,REGULAR,USD
740,,,,,,,,TSLA230707C00280000,2023-06-09 19:59:49+00:00,280.0,4.92,4.8,5.2,1.8200002,58.709686,948.0,619.0,0.5975992388916016,False,REGULAR,USD
741,,,,,,,,TSLA230707C00285000,2023-06-09 19:56:41+00:00,285.0,4.4,4.2,4.4,1.8000002,69.230774,990.0,345.0,0.6052285571289064,False,REGULAR,USD
742,,,,,,,,TSLA230707C00290000,2023-06-09 19:58:57+00:00,290.0,3.7,3.6,3.9,1.45,64.44444,658.0,222.0,0.6156044299316408,False,REGULAR,USD
743,,,,,,,,TSLA230707C00295000,2023-06-09 19:59:44+00:00,295.0,3.25,3.1,3.35,1.29,65.81632,419.0,136.0,0.6225623681640625,False,REGULAR,USD
744,,,,,,,,TSLA230707C00300000,2023-06-09 19:59:03+00:00,300.0,2.76,2.73,2.95,1.08,64.28572,6944.0,1741.0,0.6336706555175782,False,REGULAR,USD
745,,,,,,,,TSLA230707C00305000,2023-06-09 19:56:15+00:00,305.0,2.48,2.37,2.55,1.03,71.03448,810.0,240.0,0.6411168701171875,False,REGULAR,USD
746,,,,,,,,TSLA230707C00310000,2023-06-09 19:59:27+00:00,310.0,2.25,2.1,2.31,1.05,87.49999,146.0,196.0,0.6540561938476563,False,REGULAR,USD
747,,,,,,,,TSLA230707C00315000,2023-06-09 19:26:43+00:00,315.0,1.97,1.85,2.0,0.89,82.4074,90.0,79.0,0.6618686157226563,False,REGULAR,USD
748,,,,,,,,TSLA230707C00320000,2023-06-09 19:53:52+00:00,320.0,1.72,1.63,1.78,0.79,84.946236,210.0,121.0,0.6715120739746094,False,REGULAR,USD
749,,,,,,,,TSLA230707C00325000,2023-06-09 19:39:56+00:00,325.0,1.45,1.45,1.59,0.59000003,68.60465,154.0,83.0,0.6816438085937502,False,REGULAR,USD
750,,,,,,,,TSLA230707C00330000,2023-06-09 19:52:15+00:00,330.0,1.35,1.29,1.43,0.6,80.0,202.0,30.0,0.6916534741210938,False,REGULAR,USD
751,,,,,,,,TSLA230707C00335000,2023-06-09 18:22:40+00:00,335.0,1.38,1.15,1.28,0.71,105.970146,51.0,92.0,0.7009307250976562,False,REGULAR,USD
752,,,,,,,,TSLA230707C00340000,2023-06-09 19:59:37+00:00,340.0,1.07,1.05,1.19,0.52000004,94.545456,246.0,274.0,0.7141141870117188,False,REGULAR,USD
753,,,,,,,,TSLA230707C00345000,2023-06-09 19:53:21+00:00,345.0,1.01,0.92,1.04,0.45,80.35714,54.0,47.0,0.7194852270507812,False,REGULAR,USD
754,,,,,,,,TSLA230707C00350000,2023-06-09 19:59:25+00:00,350.0,0.89,0.84,0.91,0.41,85.41667,1272.0,855.0,0.7272976489257812,False,REGULAR,USD
755,,,,,,,,TSLA230707P00020000,2023-05-30 14:01:54+00:00,20.0,0.01,0.0,0.01,0.0,0.0,,14.0,2.68750328125,False,REGULAR,USD
756,,,,,,,,TSLA230707P00090000,2023-06-06 13:58:15+00:00,90.0,0.03,0.0,0.05,0.0,0.0,16.0,91.0,1.2343788281249999,False,REGULAR,USD
757,,,,,,,,TSLA230707P00095000,2023-06-06 13:56:00+00:00,95.0,0.04,0.0,0.07,0.0,0.0,4.0,5.0,1.2070352148437498,False,REGULAR,USD
758,,,,,,,,TSLA230707P00100000,2023-06-07 16:22:25+00:00,100.0,0.03,0.03,0.08,-0.01,-25.0,1.0,34.0,1.1953165234375,False,REGULAR,USD
759,,,,,,,,TSLA230707P00105000,2023-06-09 18:59:04+00:00,105.0,0.03,0.02,0.05,-0.020000001,-40.000004,100.0,120.0,1.0859420703125,False,REGULAR,USD
760,,,,,,,,TSLA230707P00110000,2023-06-09 18:27:35+00:00,110.0,0.04,0.03,0.05,-0.010000002,-20.000004,79.0,162.0,1.0429735351562504,False,REGULAR,USD
761,,,,,,,,TSLA230707P00115000,2023-06-09 17:12:56+00:00,115.0,0.04,0.04,0.06,-0.030000001,-42.857143,27.0,29.0,1.0078174609375,False,REGULAR,USD
762,,,,,,,,TSLA230707P00120000,2023-06-09 17:58:45+00:00,120.0,0.08,0.04,0.07,-0.020000003,-20.000004,22.0,244.0,0.9648441015625,False,REGULAR,USD
763,,,,,,,,TSLA230707P00125000,2023-06-09 18:32:47+00:00,125.0,0.09,0.06,0.11,-0.019999996,-18.181814,15.0,44.0,0.9570316796874999,False,REGULAR,USD
764,,,,,,,,TSLA230707P00130000,2023-06-09 16:01:27+00:00,130.0,0.1,0.08,0.12,-0.019999996,-16.666664,53.0,154.0,0.9238288867187501,False,REGULAR,USD
765,,,,,,,,TSLA230707P00135000,2023-06-09 19:22:45+00:00,135.0,0.12,0.12,0.14,-0.030000009,-20.000004,7.0,60.0,0.9003916210937499,False,REGULAR,USD
766,,,,,,,,TSLA230707P00140000,2023-06-09 19:22:27+00:00,140.0,0.15,0.12,0.16,-0.019999996,-11.764703,18.0,249.0,0.85742330078125,False,REGULAR,USD
767,,,,,,,,TSLA230707P00145000,2023-06-09 17:53:25+00:00,145.0,0.18,0.15,0.17,-0.019999996,-9.999998,26.0,398.0,0.82226740234375,False,REGULAR,USD
768,,,,,,,,TSLA230707P00150000,2023-06-09 19:59:33+00:00,150.0,0.2,0.2,0.24,-0.030000001,-13.043478,200.0,17661.0,0.8085956640624999,False,REGULAR,USD
769,,,,,,,,TSLA230707P00155000,2023-06-09 18:26:35+00:00,155.0,0.22,0.21,0.28,-0.060000002,-21.428572,237.0,445.0,0.77148666015625,False,REGULAR,USD
770,,,,,,,,TSLA230707P00160000,2023-06-09 19:33:34+00:00,160.0,0.3,0.26,0.34,-0.00999999,-3.2258034,122.0,6310.0,0.745119736328125,False,REGULAR,USD
771,,,,,,,,TSLA230707P00165000,2023-06-09 19:43:23+00:00,165.0,0.34,0.33,0.41,-0.120000005,-26.086956,68.0,4838.0,0.72070591796875,False,REGULAR,USD
772,,,,,,,,TSLA230707P00170000,2023-06-09 19:57:10+00:00,170.0,0.44,0.42,0.48,-0.13999999,-24.13793,154.0,15651.0,0.6953155468750001,False,REGULAR,USD
773,,,,,,,,TSLA230707P00175000,2023-06-09 19:54:38+00:00,175.0,0.54,0.52,0.59,-0.13999999,-20.588232,168.0,3750.0,0.6718782812500002,False,REGULAR,USD
774,,,,,,,,TSLA230707P00180000,2023-06-09 19:57:10+00:00,180.0,0.68,0.66,0.75,-0.19999999,-22.727272,327.0,632.0,0.6528355029296876,False,REGULAR,USD
775,,,,,,,,TSLA230707P00185000,2023-06-09 19:59:27+00:00,185.0,0.89,0.85,0.92,-0.26,-22.608696,290.0,901.0,0.6325720336914062,False,REGULAR,USD
776,,,,,,,,TSLA230707P00190000,2023-06-09 19:33:00+00:00,190.0,1.09,1.07,1.17,-0.44999993,-29.220776,435.0,945.0,0.6140175317382813,False,REGULAR,USD
777,,,,,,,,TSLA230707P00195000,2023-06-09 19:59:07+00:00,195.0,1.4,1.32,1.52,-0.56000006,-28.57143,495.0,988.0,0.596683720703125,False,REGULAR,USD
778,,,,,,,,TSLA230707P00200000,2023-06-09 19:58:28+00:00,200.0,1.8,1.72,1.92,-0.79999995,-30.76923,1550.0,9593.0,0.5817912915039063,False,REGULAR,USD
779,,,,,,,,TSLA230707P00205000,2023-06-09 19:57:55+00:00,205.0,2.38,2.31,2.51,-1.0,-29.585796,377.0,658.0,0.5741009387207032,False,REGULAR,USD
780,,,,,,,,TSLA230707P00210000,2023-06-09 19:59:28+00:00,210.0,3.2,3.0,3.25,-1.2499998,-28.089884,1023.0,769.0,0.5650678259277344,False,REGULAR,USD
781,,,,,,,,TSLA230707P00215000,2023-06-09 19:57:30+00:00,215.0,4.05,3.85,4.15,-1.5299997,-27.41935,661.0,778.0,0.5560347131347658,False,REGULAR,USD
782,,,,,,,,TSLA230707P00220000,2023-06-09 19:59:57+00:00,220.0,4.95,4.95,5.2,-2.2000003,-30.769236,1550.0,2815.0,0.5477340148925782,False,REGULAR,USD
783,,,,,,,,TSLA230707P00225000,2023-06-09 19:59:39+00:00,225.0,6.43,6.25,6.6,-2.4699998,-27.752808,1337.0,747.0,0.5424240093994142,False,REGULAR,USD
784,,,,,,,,TSLA230707P00230000,2023-06-09 19:59:26+00:00,230.0,8.04,7.85,8.2,-3.0600004,-27.567572,1166.0,990.0,0.5374802111816408,False,REGULAR,USD
785,,,,,,,,TSLA230707P00235000,2023-06-09 19:58:57+00:00,235.0,9.95,9.65,10.1,-3.63,-26.730486,557.0,140.0,0.532109171142578,False,REGULAR,USD
786,,,,,,,,TSLA230707P00240000,2023-06-09 19:57:29+00:00,240.0,12.1,11.85,12.35,-4.1000004,-25.308641,590.0,59.0,0.530827445678711,False,REGULAR,USD
787,,,,,,,,TSLA230707P00245000,2023-06-09 19:58:31+00:00,245.0,14.5,14.4,14.85,-4.950001,-25.449875,771.0,33.0,0.5302781347656251,True,REGULAR,USD
788,,,,,,,,TSLA230707P00250000,2023-06-09 19:55:24+00:00,250.0,17.45,17.2,17.7,-5.3499985,-23.464907,516.0,68.0,0.5305833074951172,True,REGULAR,USD
789,,,,,,,,TSLA230707P00260000,2023-06-09 17:31:23+00:00,260.0,22.6,23.75,24.2,-10.059999,-30.802202,5.0,25.0,0.5351608984375,True,REGULAR,USD
790,,,,,,,,TSLA230707P00275000,2023-06-09 18:20:24+00:00,275.0,34.0,35.05,35.85,-11.0,-24.444445,16.0,5.0,0.545048494873047,True,REGULAR,USD
791,,,,,,,,TSLA230707P00295000,2023-05-26 16:56:03+00:00,295.0,99.04,51.85,54.4,0.0,0.0,2.0,2.0,0.5777630114746093,True,REGULAR,USD
792,,,,,,,,TSLA230707P00305000,2023-05-26 14:05:42+00:00,305.0,115.4,60.9,64.15,0.0,0.0,3.0,3.0,0.6005899316406251,True,REGULAR,USD
793,,,,,,,,TSLA230714C00100000,2023-06-09 14:42:50+00:00,100.0,148.7,142.6,147.45,33.46,29.035055,57.0,2.0,1.4589870800781248,True,REGULAR,USD
794,,,,,,,,TSLA230714C00110000,2023-06-09 19:22:18+00:00,110.0,135.1,133.6,137.5,14.640007,12.153418,3.0,9.0,1.464358146972656,True,REGULAR,USD
795,,,,,,,,TSLA230714C00130000,2023-06-01 16:38:02+00:00,130.0,77.13,113.7,117.7,0.0,0.0,,3.0,1.2192421850585937,True,REGULAR,USD
796,,,,,,,,TSLA230714C00145000,2023-06-09 14:34:32+00:00,145.0,106.15,98.7,102.85,17.279999,19.44413,1.0,3.0,1.0473680444335938,True,REGULAR,USD
797,,,,,,,,TSLA230714C00155000,2023-06-09 14:32:23+00:00,155.0,97.08,88.7,93.05,29.080002,42.76471,2.0,12.0,0.9475102905273438,True,REGULAR,USD
798,,,,,,,,TSLA230714C00160000,2023-06-09 19:37:36+00:00,160.0,85.5,83.7,88.15,11.610001,15.712547,1.0,6.0,0.8989267919921874,True,REGULAR,USD
799,,,,,,,,TSLA230714C00165000,2023-06-09 16:27:26+00:00,165.0,79.7,78.7,83.25,18.249996,29.698935,13.0,28.0,0.8510757080078125,True,REGULAR,USD
800,,,,,,,,TSLA230714C00170000,2023-06-08 18:57:24+00:00,170.0,64.74,73.7,78.05,0.0,0.0,3.0,30.0,0.7858908129882812,True,REGULAR,USD
801,,,,,,,,TSLA230714C00175000,2023-06-09 16:20:56+00:00,175.0,72.23,68.75,72.8,12.650002,21.231958,14.0,89.0,0.7226590234375,True,REGULAR,USD
802,,,,,,,,TSLA230714C00180000,2023-06-09 15:30:32+00:00,180.0,67.45,64.8,68.8,11.199997,19.911106,15.0,48.0,0.7741721801757813,True,REGULAR,USD
803,,,,,,,,TSLA230714C00185000,2023-06-09 19:19:05+00:00,185.0,61.23,60.2,64.0,9.73,18.893204,8.0,55.0,0.7448755981445312,True,REGULAR,USD
804,,,,,,,,TSLA230714C00190000,2023-06-09 19:35:25+00:00,190.0,57.0,54.55,59.3,9.200001,19.246864,20.0,261.0,0.6772493212890626,True,REGULAR,USD
805,,,,,,,,TSLA230714C00195000,2023-06-09 17:34:49+00:00,195.0,53.85,50.15,54.75,10.66,24.68164,33.0,332.0,0.6618686157226563,True,REGULAR,USD
806,,,,,,,,TSLA230714C00200000,2023-06-09 19:52:30+00:00,200.0,47.82,46.15,48.95,8.509998,21.64843,139.0,257.0,0.614261669921875,True,REGULAR,USD
807,,,,,,,,TSLA230714C00205000,2023-06-09 19:40:46+00:00,205.0,41.8,42.7,44.3,6.5099983,18.447147,127.0,331.0,0.615360291748047,True,REGULAR,USD
808,,,,,,,,TSLA230714C00210000,2023-06-09 19:27:09+00:00,210.0,39.3,38.1,40.75,8.0,25.559107,168.0,229.0,0.6060830407714846,True,REGULAR,USD
809,,,,,,,,TSLA230714C00215000,2023-06-09 19:32:53+00:00,215.0,35.51,34.95,35.9,8.3899975,30.93657,101.0,367.0,0.5931437170410157,True,REGULAR,USD
810,,,,,,,,TSLA230714C00220000,2023-06-09 19:59:24+00:00,220.0,31.39,31.2,32.0,6.9799995,28.594837,385.0,574.0,0.5809978424072266,True,REGULAR,USD
811,,,,,,,,TSLA230714C00225000,2023-06-09 19:33:55+00:00,225.0,28.15,27.6,28.4,6.75,31.542057,353.0,889.0,0.5707440386962892,True,REGULAR,USD
812,,,,,,,,TSLA230714C00230000,2023-06-09 19:54:49+00:00,230.0,24.55,24.5,25.15,6.3499985,34.8901,519.0,695.0,0.5688519677734375,True,REGULAR,USD
813,,,,,,,,TSLA230714C00235000,2023-06-09 19:56:01+00:00,235.0,21.9,21.6,22.1,6.089999,38.51992,246.0,646.0,0.5658002404785156,True,REGULAR,USD
814,,,,,,,,TSLA230714C00240000,2023-06-09 19:57:30+00:00,240.0,19.25,18.75,19.4,5.45,39.492752,524.0,550.0,0.5615888568115235,True,REGULAR,USD
815,,,,,,,,TSLA230714C00245000,2023-06-09 19:56:16+00:00,245.0,16.7,16.3,16.9,5.1000004,43.96552,1240.0,283.0,0.5596357513427734,False,REGULAR,USD
816,,,,,,,,TSLA230714C00250000,2023-06-09 19:58:47+00:00,250.0,14.4,14.1,14.6,4.3999996,43.999996,1401.0,620.0,0.5574995422363282,False,REGULAR,USD
817,,,,,,,,TSLA230714C00255000,2023-06-09 19:59:44+00:00,255.0,12.4,12.25,12.75,3.7999992,44.186035,397.0,431.0,0.5611005804443359,False,REGULAR,USD
818,,,,,,,,TSLA230714C00260000,2023-06-09 19:59:37+00:00,260.0,10.7,10.5,11.1,3.3899999,46.37483,782.0,428.0,0.5627485131835939,False,REGULAR,USD
819,,,,,,,,TSLA230714C00265000,2023-06-09 19:59:55+00:00,265.0,9.35,9.2,9.6,3.2000003,52.032524,461.0,155.0,0.5679974841308593,False,REGULAR,USD
820,,,,,,,,TSLA230714C00270000,2023-06-09 19:55:10+00:00,270.0,8.1,7.9,8.3,2.7500005,51.40188,631.0,231.0,0.5705609350585938,False,REGULAR,USD
821,,,,,,,,TSLA230714C00275000,2023-06-09 19:59:08+00:00,275.0,6.95,6.8,7.3,2.3999996,52.747242,660.0,219.0,0.5766033551025391,False,REGULAR,USD
822,,,,,,,,TSLA230714C00280000,2023-06-09 19:58:09+00:00,280.0,6.12,5.9,6.3,2.1699998,54.936707,414.0,183.0,0.5810588769531251,False,REGULAR,USD
823,,,,,,,,TSLA230714C00285000,2023-06-09 19:58:09+00:00,285.0,5.32,5.15,5.5,1.8200002,52.000004,203.0,74.0,0.5878337115478516,False,REGULAR,USD
824,,,,,,,,TSLA230714C00290000,2023-06-09 19:47:09+00:00,290.0,4.7,4.5,4.8,1.7799997,60.958893,195.0,130.0,0.5944254425048829,False,REGULAR,USD
825,,,,,,,,TSLA230714C00300000,2023-06-09 19:59:55+00:00,300.0,3.6,3.45,3.8,1.3999999,63.636356,2019.0,338.0,0.6110878735351564,False,REGULAR,USD
826,,,,,,,,TSLA230714C00305000,2023-06-09 19:54:42+00:00,305.0,3.2,3.05,3.3,1.25,64.10256,217.0,100.0,0.617313397216797,False,REGULAR,USD
827,,,,,,,,TSLA230714C00310000,2023-06-09 19:58:57+00:00,310.0,2.8,2.71,2.9,1.06,60.919537,116.0,310.0,0.6247596118164063,False,REGULAR,USD
828,,,,,,,,TSLA230714C00315000,2023-06-09 19:21:27+00:00,315.0,2.45,2.4,2.62,1.09,80.14706,34.0,31.0,0.633914793701172,False,REGULAR,USD
829,,,,,,,,TSLA230714C00335000,2023-06-09 19:38:54+00:00,335.0,1.54,1.51,1.72,0.53999996,53.999996,50.0,26.0,0.666263103027344,False,REGULAR,USD
830,,,,,,,,TSLA230714C00350000,2023-06-09 19:57:04+00:00,350.0,1.25,1.16,1.28,0.55,78.571434,430.0,147.0,0.6931183032226562,False,REGULAR,USD
831,,,,,,,,TSLA230714P00110000,2023-06-09 17:23:41+00:00,110.0,0.08,0.04,0.12,-0.030000001,-27.272728,5.0,2.0,1.001958115234375,False,REGULAR,USD
832,,,,,,,,TSLA230714P00120000,2023-06-09 16:47:10+00:00,120.0,0.11,0.07,0.15,-0.019999996,-15.384613,2.0,34.0,0.93164130859375,False,REGULAR,USD
833,,,,,,,,TSLA230714P00130000,2023-06-09 14:35:27+00:00,130.0,0.15,0.12,0.19,-0.059999987,-28.571424,24.0,15.0,0.8710950390625,False,REGULAR,USD
834,,,,,,,,TSLA230714P00135000,2023-06-09 19:26:00+00:00,135.0,0.17,0.16,0.17,0.0,0.0,87.0,136.0,0.8300798242187499,False,REGULAR,USD
835,,,,,,,,TSLA230714P00140000,2023-06-09 17:18:26+00:00,140.0,0.22,0.17,0.23,0.019999996,9.999998,4.0,82.0,0.8037129003906249,False,REGULAR,USD
836,,,,,,,,TSLA230714P00145000,2023-06-09 19:06:25+00:00,145.0,0.26,0.2,0.27,-0.030000001,-10.344829,15.0,46.0,0.7744163183593751,False,REGULAR,USD
837,,,,,,,,TSLA230714P00150000,2023-06-09 17:48:57+00:00,150.0,0.26,0.26,0.32,-0.08000001,-23.529415,44.0,326.0,0.75195560546875,False,REGULAR,USD
838,,,,,,,,TSLA230714P00155000,2023-06-09 18:52:51+00:00,155.0,0.33,0.34,0.38,-0.119999975,-26.666662,17.0,86.0,0.7309597216796875,False,REGULAR,USD
839,,,,,,,,TSLA230714P00160000,2023-06-09 19:43:34+00:00,160.0,0.42,0.42,0.46,-0.08000001,-16.000002,69.0,171.0,0.7084990087890625,False,REGULAR,USD
840,,,,,,,,TSLA230714P00165000,2023-06-09 19:58:46+00:00,165.0,0.52,0.47,0.59,-0.14000005,-21.212128,125.0,456.0,0.6850617431640625,False,REGULAR,USD
841,,,,,,,,TSLA230714P00170000,2023-06-09 19:54:04+00:00,170.0,0.67,0.59,0.71,-0.109999955,-14.102559,123.0,790.0,0.6640658593750002,False,REGULAR,USD
842,,,,,,,,TSLA230714P00175000,2023-06-09 19:57:08+00:00,175.0,0.8,0.74,0.81,-0.14999998,-15.789472,136.0,338.0,0.6401403173828125,False,REGULAR,USD
843,,,,,,,,TSLA230714P00180000,2023-06-09 19:58:41+00:00,180.0,0.98,0.97,1.05,-0.32999992,-25.190836,324.0,407.0,0.6284216845703126,False,REGULAR,USD
844,,,,,,,,TSLA230714P00185000,2023-06-09 19:40:50+00:00,185.0,1.25,1.22,1.3,-0.37,-22.839506,189.0,329.0,0.6118202880859377,False,REGULAR,USD
845,,,,,,,,TSLA230714P00190000,2023-06-09 19:45:52+00:00,190.0,1.55,1.48,1.59,-0.46000004,-22.885574,207.0,584.0,0.5924113024902344,False,REGULAR,USD
846,,,,,,,,TSLA230714P00195000,2023-06-09 19:55:35+00:00,195.0,1.91,1.73,2.11,-0.72000015,-27.37643,171.0,241.0,0.5776409423828125,False,REGULAR,USD
847,,,,,,,,TSLA230714P00200000,2023-06-09 19:58:54+00:00,200.0,2.5,2.41,2.61,-0.8499999,-25.37313,961.0,868.0,0.5716595568847658,False,REGULAR,USD
848,,,,,,,,TSLA230714P00205000,2023-06-09 19:52:24+00:00,205.0,3.09,3.0,3.3,-1.1600001,-27.29412,257.0,242.0,0.5604292004394531,False,REGULAR,USD
849,,,,,,,,TSLA230714P00210000,2023-06-09 19:56:49+00:00,210.0,3.88,3.65,4.1,-1.5299997,-28.280958,332.0,649.0,0.5468795312500001,False,REGULAR,USD
850,,,,,,,,TSLA230714P00215000,2023-06-09 19:59:41+00:00,215.0,5.0,4.85,5.15,-1.6999998,-25.37313,327.0,303.0,0.5459029785156251,False,REGULAR,USD
851,,,,,,,,TSLA230714P00220000,2023-06-09 19:59:48+00:00,220.0,6.32,6.05,6.35,-1.98,-23.855421,474.0,313.0,0.5389450402832032,False,REGULAR,USD
852,,,,,,,,TSLA230714P00225000,2023-06-09 19:45:28+00:00,225.0,7.7,7.45,7.8,-2.5700006,-25.02435,356.0,208.0,0.5328415856933593,False,REGULAR,USD
853,,,,,,,,TSLA230714P00230000,2023-06-09 19:59:13+00:00,230.0,9.35,9.15,9.5,-2.9499998,-23.983738,1024.0,369.0,0.5287522711181643,False,REGULAR,USD
854,,,,,,,,TSLA230714P00235000,2023-06-09 19:14:18+00:00,235.0,11.35,11.05,11.3,-3.5999994,-24.080265,222.0,454.0,0.5214281256103515,False,REGULAR,USD
855,,,,,,,,TSLA230714P00240000,2023-06-09 19:59:33+00:00,240.0,13.6,13.25,13.75,-4.1000004,-23.163843,326.0,33.0,0.5220384710693358,False,REGULAR,USD
856,,,,,,,,TSLA230714P00250000,2023-06-09 19:54:52+00:00,250.0,18.4,18.45,19.1,-6.0599995,-24.77514,862.0,651.0,0.5185595019531251,True,REGULAR,USD
857,,,,,,,,TSLA230721C00005000,2023-06-01 14:00:40+00:00,5.0,197.0,238.5,240.5,0.0,0.0,1.0,21.0,4.679691650390625,True,REGULAR,USD
858,,,,,,,,TSLA230721C00010000,2023-06-09 19:59:30+00:00,10.0,234.39,233.5,235.5,19.5,9.07441,5.0,10.0,3.74218814453125,True,REGULAR,USD
859,,,,,,,,TSLA230721C00015000,2023-05-26 14:53:37+00:00,15.0,231.43,228.55,230.5,56.28,32.132458,1.0,5.0,3.3125017187499997,True,REGULAR,USD
860,,,,,,,,TSLA230721C00020000,2023-06-08 16:22:24+00:00,20.0,212.83,223.55,225.55,0.0,0.0,5.0,16.0,3.0117212207031248,True,REGULAR,USD
861,,,,,,,,TSLA230721C00025000,2023-06-09 14:50:56+00:00,25.0,221.94,218.6,220.6,72.54001,48.554222,3.0,26.0,2.8281279296874997,True,REGULAR,USD
862,,,,,,,,TSLA230721C00030000,2023-03-13 16:12:59+00:00,30.0,143.6,149.9,152.1,0.0,0.0,2.0,110.0,1.0000000000000003e-05,True,REGULAR,USD
863,,,,,,,,TSLA230721C00035000,2023-06-09 14:50:56+00:00,35.0,212.12,208.6,210.65,16.459991,8.412548,3.0,46.0,2.43750390625,True,REGULAR,USD
864,,,,,,,,TSLA230721C00040000,2023-06-07 13:48:04+00:00,40.0,188.75,203.65,205.7,0.0,0.0,1.0,21.0,2.328129179687499,True,REGULAR,USD
865,,,,,,,,TSLA230721C00045000,2023-06-07 14:07:47+00:00,45.0,185.75,198.7,200.7,0.0,0.0,3.0,37.0,2.2011763720703117,True,REGULAR,USD
866,,,,,,,,TSLA230721C00050000,2023-06-09 17:37:45+00:00,50.0,196.15,193.75,195.75,13.25,7.244396,15.0,129.0,2.1093797265624996,True,REGULAR,USD
867,,,,,,,,TSLA230721C00055000,2023-06-02 19:44:53+00:00,55.0,160.2,188.75,190.8,0.0,0.0,1.0,85.0,2.003911240234375,True,REGULAR,USD
868,,,,,,,,TSLA230721C00060000,2023-06-02 14:36:15+00:00,60.0,154.5,183.8,185.8,0.0,0.0,2.0,94.0,1.9082035839843752,True,REGULAR,USD
869,,,,,,,,TSLA230721C00065000,2023-06-09 15:33:07+00:00,65.0,181.9,178.85,180.85,32.899994,22.080534,4.0,108.0,1.8330086474609373,True,REGULAR,USD
870,,,,,,,,TSLA230721C00070000,2023-05-08 16:13:23+00:00,70.0,102.78,153.7,156.45,0.0,0.0,1.0,25.0,1.0000000000000003e-05,True,REGULAR,USD
871,,,,,,,,TSLA230721C00075000,2023-05-23 14:15:08+00:00,75.0,116.32,168.9,170.9,0.0,0.0,1.0,63.0,1.6689469677734377,True,REGULAR,USD
872,,,,,,,,TSLA230721C00080000,2023-06-02 19:48:34+00:00,80.0,135.1,163.95,165.95,0.0,0.0,1.0,79.0,1.6064472802734375,True,REGULAR,USD
873,,,,,,,,TSLA230721C00085000,2023-05-18 19:39:26+00:00,85.0,92.34,159.0,161.0,0.0,0.0,10.0,53.0,1.5449241503906248,True,REGULAR,USD
874,,,,,,,,TSLA230721C00090000,2023-05-31 14:18:55+00:00,90.0,107.87,154.05,156.05,0.0,0.0,1.0,169.0,1.4853541357421873,True,REGULAR,USD
875,,,,,,,,TSLA230721C00095000,2023-06-09 14:43:52+00:00,95.0,153.67,149.1,151.1,18.0,13.267488,4.0,681.0,1.4282255151367185,True,REGULAR,USD
876,,,,,,,,TSLA230721C00100000,2023-06-09 15:52:32+00:00,100.0,148.51,144.15,146.15,14.269989,10.630206,241.0,796.0,1.372561730957031,True,REGULAR,USD
877,,,,,,,,TSLA230721C00105000,2023-06-09 14:12:28+00:00,105.0,142.8,139.2,141.15,20.050003,16.334015,100.0,1140.0,1.3110386010742183,True,REGULAR,USD
878,,,,,,,,TSLA230721C00110000,2023-06-09 14:38:47+00:00,110.0,140.0,134.25,136.25,14.349998,11.420611,2.0,1098.0,1.2656286718749998,True,REGULAR,USD
879,,,,,,,,TSLA230721C00115000,2023-06-09 19:59:49+00:00,115.0,130.12,129.3,131.25,11.979996,10.140508,240.0,564.0,1.2085000512695312,True,REGULAR,USD
880,,,,,,,,TSLA230721C00120000,2023-06-09 18:50:47+00:00,120.0,125.25,124.35,126.4,10.769997,9.407754,54.0,5579.0,1.169926025390625,True,REGULAR,USD
881,,,,,,,,TSLA230721C00125000,2023-06-09 19:23:49+00:00,125.0,120.36,119.4,121.4,12.309998,11.392871,9.0,1350.0,1.115238798828125,True,REGULAR,USD
882,,,,,,,,TSLA230721C00130000,2023-06-09 19:06:25+00:00,130.0,115.0,114.45,116.45,15.0,15.000001,156.0,1748.0,1.0673874755859378,True,REGULAR,USD
883,,,,,,,,TSLA230721C00135000,2023-06-09 19:55:19+00:00,135.0,111.85,109.55,111.5,13.049995,13.208496,18.0,1609.0,1.0251513586425784,True,REGULAR,USD
884,,,,,,,,TSLA230721C00140000,2023-06-09 19:54:56+00:00,140.0,106.4,104.9,106.7,12.330002,13.107263,49.0,6483.0,1.0144092248535155,True,REGULAR,USD
885,,,,,,,,TSLA230721C00145000,2023-06-09 16:33:56+00:00,145.0,101.0,99.75,101.7,10.559998,11.676247,8.0,1185.0,0.9487309814453124,True,REGULAR,USD
886,,,,,,,,TSLA230721C00150000,2023-06-09 19:22:37+00:00,150.0,96.13,94.85,96.8,9.979996,11.58444,94.0,3602.0,0.9101571484375,True,REGULAR,USD
887,,,,,,,,TSLA230721C00155000,2023-06-09 19:47:36+00:00,155.0,90.9,89.95,91.95,8.900002,10.853661,53.0,2163.0,0.8745129736328124,True,REGULAR,USD
888,,,,,,,,TSLA230721C00160000,2023-06-09 19:53:21+00:00,160.0,86.09,85.3,87.1,9.089996,11.80519,341.0,3147.0,0.8522963989257812,True,REGULAR,USD
889,,,,,,,,TSLA230721C00165000,2023-06-09 19:21:18+00:00,165.0,81.42,80.35,82.3,9.900002,13.842285,130.0,4842.0,0.8142108422851562,True,REGULAR,USD
890,,,,,,,,TSLA230721C00170000,2023-06-09 19:58:54+00:00,170.0,76.62,75.55,77.55,9.130005,13.527937,342.0,5569.0,0.7854025366210937,True,REGULAR,USD
891,,,,,,,,TSLA230721C00175000,2023-06-09 19:59:12+00:00,175.0,72.3,71.15,72.9,9.790005,15.661502,188.0,8292.0,0.7753928710937501,True,REGULAR,USD
892,,,,,,,,TSLA230721C00180000,2023-06-09 19:58:44+00:00,180.0,67.28,66.5,68.0,9.32,16.080055,247.0,11452.0,0.7414576635742187,True,REGULAR,USD
893,,,,,,,,TSLA230721C00185000,2023-06-09 19:59:51+00:00,185.0,62.3,61.7,63.0,8.899998,16.66666,239.0,11838.0,0.6977569287109376,True,REGULAR,USD
894,,,,,,,,TSLA230721C00190000,2023-06-09 19:57:13+00:00,190.0,58.27,57.3,58.8,9.049999,18.386831,394.0,11815.0,0.6921417504882813,True,REGULAR,USD
895,,,,,,,,TSLA230721C00195000,2023-06-09 19:56:26+00:00,195.0,53.85,53.15,54.2,8.91,19.826435,364.0,8666.0,0.6759065612792969,True,REGULAR,USD
896,,,,,,,,TSLA230721C00200000,2023-06-09 19:59:52+00:00,200.0,49.46,48.95,50.05,8.66,21.22549,2110.0,16682.0,0.665286550292969,True,REGULAR,USD
897,,,,,,,,TSLA230721C00205000,2023-06-09 19:56:27+00:00,205.0,45.15,44.65,45.7,8.100002,21.862354,253.0,5651.0,0.6423375610351563,True,REGULAR,USD
898,,,,,,,,TSLA230721C00210000,2023-06-09 19:59:23+00:00,210.0,41.0,41.0,41.5,7.5699997,22.644331,5623.0,15436.0,0.632816171875,True,REGULAR,USD
899,,,,,,,,TSLA230721C00215000,2023-06-09 19:59:25+00:00,215.0,37.26,37.25,37.65,7.409998,24.824112,906.0,8015.0,0.6225013336181642,True,REGULAR,USD
900,,,,,,,,TSLA230721C00220000,2023-06-09 19:59:27+00:00,220.0,33.72,33.7,34.1,6.970001,26.056078,3470.0,11440.0,0.6156654644775392,True,REGULAR,USD
901,,,,,,,,TSLA230721C00225000,2023-06-09 19:59:55+00:00,225.0,30.51,30.3,30.7,6.7299995,28.30109,3003.0,7808.0,0.6079751116943359,True,REGULAR,USD
902,,,,,,,,TSLA230721C00230000,2023-06-09 19:59:14+00:00,230.0,27.27,27.15,27.55,6.2700005,29.857143,2672.0,11395.0,0.6024820025634767,True,REGULAR,USD
903,,,,,,,,TSLA230721C00235000,2023-06-09 19:59:27+00:00,235.0,24.5,24.3,24.6,5.959999,32.146706,2086.0,5287.0,0.598758895263672,True,REGULAR,USD
904,,,,,,,,TSLA230721C00240000,2023-06-09 19:59:08+00:00,240.0,21.71,21.6,21.95,5.3599987,32.782864,10666.0,9819.0,0.5958292370605469,True,REGULAR,USD
905,,,,,,,,TSLA230721C00245000,2023-06-09 19:59:56+00:00,245.0,19.44,19.15,19.5,5.09,35.470383,3424.0,6984.0,0.5935709588623048,False,REGULAR,USD
906,,,,,,,,TSLA230721C00250000,2023-06-09 19:59:23+00:00,250.0,17.2,17.05,17.25,4.6500006,37.051796,18413.0,38107.0,0.5935709588623048,False,REGULAR,USD
907,,,,,,,,TSLA230721C00255000,2023-06-09 19:59:25+00:00,255.0,15.05,15.0,15.3,4.05,36.818184,1968.0,3168.0,0.5930826824951172,False,REGULAR,USD
908,,,,,,,,TSLA230721C00260000,2023-06-09 19:59:34+00:00,260.0,13.3,13.3,13.5,3.6599998,37.966805,4810.0,4260.0,0.5945475115966796,False,REGULAR,USD
909,,,,,,,,TSLA230721C00265000,2023-06-09 19:58:53+00:00,265.0,11.85,11.75,11.95,3.4400005,40.903694,3156.0,5080.0,0.5968057897949219,False,REGULAR,USD
910,,,,,,,,TSLA230721C00270000,2023-06-09 19:59:44+00:00,270.0,10.42,10.4,10.6,3.0500002,41.383995,3849.0,4909.0,0.6004678625488282,False,REGULAR,USD
911,,,,,,,,TSLA230721C00275000,2023-06-09 19:59:43+00:00,275.0,9.2,9.2,9.35,2.7399998,42.414856,2479.0,2448.0,0.6033975207519533,False,REGULAR,USD
912,,,,,,,,TSLA230721C00280000,2023-06-09 19:58:41+00:00,280.0,8.1,8.1,8.3,2.4000006,42.105274,4034.0,3233.0,0.6069375244140626,False,REGULAR,USD
913,,,,,,,,TSLA230721C00285000,2023-06-09 19:59:02+00:00,285.0,7.26,7.2,7.4,2.2600002,45.200005,1534.0,1871.0,0.6124916680908206,False,REGULAR,USD
914,,,,,,,,TSLA230721C00290000,2023-06-09 19:59:28+00:00,290.0,6.5,6.4,6.55,2.0500002,46.06742,1563.0,2017.0,0.6170082244873047,False,REGULAR,USD
915,,,,,,,,TSLA230721C00295000,2023-06-09 19:59:02+00:00,295.0,5.75,5.7,5.8,1.9000001,49.35065,918.0,1075.0,0.6217078845214845,False,REGULAR,USD
916,,,,,,,,TSLA230721C00300000,2023-06-09 19:59:59+00:00,300.0,5.2,5.1,5.2,1.6999998,48.571423,24509.0,11619.0,0.6282996154785156,False,REGULAR,USD
917,,,,,,,,TSLA230721C00305000,2023-06-09 19:59:42+00:00,305.0,4.57,4.55,4.7,1.4700003,47.419365,1386.0,2857.0,0.6350134155273439,False,REGULAR,USD
918,,,,,,,,TSLA230721C00310000,2023-06-09 19:55:54+00:00,310.0,4.15,4.05,4.2,1.4000001,50.909096,659.0,1316.0,0.6400182482910157,False,REGULAR,USD
919,,,,,,,,TSLA230721C00315000,2023-06-09 19:59:43+00:00,315.0,3.7,3.65,3.8,1.24,50.4065,1021.0,439.0,0.6472203247070312,False,REGULAR,USD
920,,,,,,,,TSLA230721C00320000,2023-06-09 19:49:05+00:00,320.0,3.3,3.3,3.45,1.0899999,49.321262,816.0,1259.0,0.6546665393066409,False,REGULAR,USD
921,,,,,,,,TSLA230721C00325000,2023-06-09 19:56:28+00:00,325.0,3.05,3.0,3.1,1.05,52.499996,475.0,1149.0,0.661258270263672,False,REGULAR,USD
922,,,,,,,,TSLA230721C00330000,2023-06-09 19:54:38+00:00,330.0,2.76,2.72,2.82,0.93999994,51.64835,571.0,903.0,0.6683382775878908,False,REGULAR,USD
923,,,,,,,,TSLA230721C00335000,2023-06-09 19:40:22+00:00,335.0,2.45,2.47,2.58,0.83000004,51.234573,250.0,603.0,0.6756624230957033,False,REGULAR,USD
924,,,,,,,,TSLA230721C00340000,2023-06-09 19:59:55+00:00,340.0,2.31,2.26,2.35,0.8299999,56.081074,353.0,829.0,0.6828644995117189,False,REGULAR,USD
925,,,,,,,,TSLA230721C00345000,2023-06-09 19:47:21+00:00,345.0,2.14,2.06,2.16,0.7900001,58.518524,179.0,364.0,0.6901886450195314,False,REGULAR,USD
926,,,,,,,,TSLA230721C00350000,2023-06-09 19:59:54+00:00,350.0,1.92,1.89,1.98,0.6999999,57.37704,1624.0,2199.0,0.6972686523437501,False,REGULAR,USD
927,,,,,,,,TSLA230721C00355000,2023-06-09 19:18:37+00:00,355.0,1.76,1.73,1.82,0.63,55.752213,117.0,1438.0,0.7041045214843751,False,REGULAR,USD
928,,,,,,,,TSLA230721C00360000,2023-06-09 19:37:05+00:00,360.0,1.62,1.59,1.67,0.59000003,57.28156,258.0,825.0,0.710940390625,False,REGULAR,USD
929,,,,,,,,TSLA230721C00365000,2023-06-09 19:53:17+00:00,365.0,1.5,1.47,1.55,0.55,57.894737,255.0,1781.0,0.7185086743164062,False,REGULAR,USD
930,,,,,,,,TSLA230721C00370000,2023-06-09 17:40:25+00:00,370.0,1.36,1.35,1.43,0.48000002,54.545456,134.0,963.0,0.7248562670898437,False,REGULAR,USD
931,,,,,,,,TSLA230721C00375000,2023-06-09 19:58:51+00:00,375.0,1.26,1.25,1.33,0.45999998,57.5,453.0,3361.0,0.7321804125976561,False,REGULAR,USD
932,,,,,,,,TSLA230721C00380000,2023-06-09 19:56:36+00:00,380.0,1.19,1.17,1.22,0.46000004,63.013702,1165.0,324.0,0.7387721435546875,False,REGULAR,USD
933,,,,,,,,TSLA230721C00385000,2023-06-09 19:53:43+00:00,385.0,1.13,1.07,1.14,0.43,61.42857,168.0,441.0,0.7448755981445312,False,REGULAR,USD
934,,,,,,,,TSLA230721C00390000,2023-06-09 19:07:09+00:00,390.0,1.01,1.01,1.05,0.37,57.8125,242.0,967.0,0.75195560546875,False,REGULAR,USD
935,,,,,,,,TSLA230721C00395000,2023-06-09 19:58:44+00:00,395.0,0.94,0.93,0.98,0.33999997,56.66666,123.0,308.0,0.7578149218750001,False,REGULAR,USD
936,,,,,,,,TSLA230721C00400000,2023-06-09 19:59:29+00:00,400.0,0.9,0.87,0.89,0.35999995,66.66666,787.0,1563.0,0.7629418237304688,False,REGULAR,USD
937,,,,,,,,TSLA230721C00405000,2023-06-09 19:21:30+00:00,405.0,0.83,0.81,0.85,0.32,62.745102,86.0,199.0,0.770510107421875,False,REGULAR,USD
938,,,,,,,,TSLA230721C00410000,2023-06-09 19:25:08+00:00,410.0,0.76,0.75,0.79,0.29,61.702126,617.0,519.0,0.7758811474609376,False,REGULAR,USD
939,,,,,,,,TSLA230721C00420000,2023-06-09 19:59:53+00:00,420.0,0.67,0.66,0.7,0.27,67.5,721.0,2623.0,0.789064609375,False,REGULAR,USD
940,,,,,,,,TSLA230721P00005000,2023-05-31 19:52:59+00:00,5.0,0.01,0.0,0.01,0.0,0.0,1.0,975.0,3.50000125,False,REGULAR,USD
941,,,,,,,,TSLA230721P00010000,2023-03-13 18:58:10+00:00,10.0,0.01,0.0,0.01,0.0,0.0,11.0,899.0,2.81250296875,False,REGULAR,USD
942,,,,,,,,TSLA230721P00015000,2023-05-31 13:33:43+00:00,15.0,0.01,0.0,0.01,0.0,0.0,1.0,822.0,2.43750390625,False,REGULAR,USD
943,,,,,,,,TSLA230721P00020000,2023-05-30 16:36:15+00:00,20.0,0.01,0.0,0.01,0.0,0.0,369.0,1524.0,2.1875045312499997,False,REGULAR,USD
944,,,,,,,,TSLA230721P00025000,2023-05-12 18:31:02+00:00,25.0,0.02,0.0,0.01,0.0,0.0,3.0,7494.0,1.96875015625,False,REGULAR,USD
945,,,,,,,,TSLA230721P00030000,2023-05-30 18:13:45+00:00,30.0,0.01,0.0,0.01,0.0,0.0,10.0,7757.0,1.8125009374999999,False,REGULAR,USD
946,,,,,,,,TSLA230721P00035000,2023-06-06 17:08:06+00:00,35.0,0.01,0.0,0.01,0.0,0.0,5.0,1701.0,1.6875015625,False,REGULAR,USD
947,,,,,,,,TSLA230721P00040000,2023-06-08 14:50:53+00:00,40.0,0.01,0.0,0.01,0.0,0.0,100.0,2260.0,1.5625021874999998,False,REGULAR,USD
948,,,,,,,,TSLA230721P00045000,2023-06-09 14:01:21+00:00,45.0,0.02,0.01,0.03,0.01,100.0,3.0,5216.0,1.65625171875,False,REGULAR,USD
949,,,,,,,,TSLA230721P00050000,2023-06-09 17:22:44+00:00,50.0,0.02,0.01,0.03,0.0,0.0,9.0,9586.0,1.5468772656249998,False,REGULAR,USD
950,,,,,,,,TSLA230721P00055000,2023-06-08 17:29:22+00:00,55.0,0.02,0.01,0.11,0.0,0.0,2.0,5528.0,1.61328318359375,False,REGULAR,USD
951,,,,,,,,TSLA230721P00060000,2023-06-09 14:46:50+00:00,60.0,0.02,0.01,0.04,0.0,0.0,22.0,25196.0,1.3984405078125,False,REGULAR,USD
952,,,,,,,,TSLA230721P00065000,2023-06-08 17:46:32+00:00,65.0,0.03,0.01,0.04,0.0,0.0,15.0,1360.0,1.3203158984374999,False,REGULAR,USD
953,,,,,,,,TSLA230721P00070000,2023-06-09 18:14:56+00:00,70.0,0.02,0.01,0.05,-0.02,-50.0,7.0,3450.0,1.2734411328124997,False,REGULAR,USD
954,,,,,,,,TSLA230721P00075000,2023-06-09 18:25:25+00:00,75.0,0.03,0.02,0.05,-0.01,-25.0,211.0,5018.0,1.21875390625,False,REGULAR,USD
955,,,,,,,,TSLA230721P00080000,2023-06-09 18:14:55+00:00,80.0,0.05,0.03,0.06,0.010000002,25.000006,38.0,46170.0,1.18359783203125,False,REGULAR,USD
956,,,,,,,,TSLA230721P00085000,2023-06-09 17:09:57+00:00,85.0,0.05,0.04,0.07,-0.029999997,-37.499996,15.0,2510.0,1.1445355273437499,False,REGULAR,USD
957,,,,,,,,TSLA230721P00090000,2023-06-09 19:56:56+00:00,90.0,0.06,0.05,0.07,0.009999998,19.999996,42.0,5612.0,1.0976607617187502,False,REGULAR,USD
958,,,,,,,,TSLA230721P00095000,2023-06-09 19:19:06+00:00,95.0,0.08,0.08,0.09,0.0,0.0,33.0,7505.0,1.0781296093750001,False,REGULAR,USD
959,,,,,,,,TSLA230721P00100000,2023-06-09 19:58:04+00:00,100.0,0.1,0.08,0.1,0.0,0.0,304.0,40408.0,1.0293017285156252,False,REGULAR,USD
960,,,,,,,,TSLA230721P00105000,2023-06-09 19:24:12+00:00,105.0,0.12,0.11,0.12,0.0,0.0,11.0,4460.0,1.0039112304687499,False,REGULAR,USD
961,,,,,,,,TSLA230721P00110000,2023-06-09 19:47:09+00:00,110.0,0.13,0.12,0.14,0.009999998,8.333332,821.0,12949.0,0.96679720703125,False,REGULAR,USD
962,,,,,,,,TSLA230721P00115000,2023-06-09 17:20:50+00:00,115.0,0.16,0.14,0.16,0.0,0.0,132.0,4785.0,0.93164130859375,False,REGULAR,USD
963,,,,,,,,TSLA230721P00120000,2023-06-09 19:57:14+00:00,120.0,0.17,0.17,0.19,-0.010000005,-5.555558,193.0,9601.0,0.90429783203125,False,REGULAR,USD
964,,,,,,,,TSLA230721P00125000,2023-06-09 19:00:50+00:00,125.0,0.21,0.2,0.22,0.00999999,4.999995,137.0,4891.0,0.8740246972656249,False,REGULAR,USD
965,,,,,,,,TSLA230721P00130000,2023-06-09 19:59:54+00:00,130.0,0.26,0.24,0.26,-0.01000002,-3.7037113,477.0,7012.0,0.8466812207031249,False,REGULAR,USD
966,,,,,,,,TSLA230721P00135000,2023-06-09 19:55:16+00:00,135.0,0.3,0.28,0.31,-0.00999999,-3.2258034,203.0,6733.0,0.8198260205078124,False,REGULAR,USD
967,,,,,,,,TSLA230721P00140000,2023-06-09 19:55:19+00:00,140.0,0.34,0.33,0.36,-0.030000001,-8.1081085,1033.0,11900.0,0.7929708203125,False,REGULAR,USD
968,,,,,,,,TSLA230721P00145000,2023-06-09 19:36:17+00:00,145.0,0.42,0.41,0.43,-0.050000012,-10.6383,548.0,8770.0,0.7709983837890625,False,REGULAR,USD
969,,,,,,,,TSLA230721P00150000,2023-06-09 19:59:26+00:00,150.0,0.49,0.48,0.51,-0.06999999,-12.499998,2972.0,16358.0,0.7465845654296875,False,REGULAR,USD
970,,,,,,,,TSLA230721P00155000,2023-06-09 19:58:55+00:00,155.0,0.61,0.6,0.62,-0.07999998,-11.594201,1006.0,7041.0,0.7280300634765625,False,REGULAR,USD
971,,,,,,,,TSLA230721P00160000,2023-06-09 19:58:36+00:00,160.0,0.72,0.72,0.75,-0.13999999,-16.279068,2717.0,11046.0,0.7075224560546876,False,REGULAR,USD
972,,,,,,,,TSLA230721P00165000,2023-06-09 19:58:48+00:00,165.0,0.88,0.86,0.9,-0.19000006,-17.757013,789.0,8473.0,0.6867707104492189,False,REGULAR,USD
973,,,,,,,,TSLA230721P00170000,2023-06-09 19:59:12+00:00,170.0,1.09,1.06,1.1,-0.23000002,-17.424244,5463.0,13989.0,0.6701693139648439,False,REGULAR,USD
974,,,,,,,,TSLA230721P00175000,2023-06-09 19:59:54+00:00,175.0,1.33,1.3,1.34,-0.31999993,-19.393936,2089.0,11460.0,0.6538120556640626,False,REGULAR,USD
975,,,,,,,,TSLA230721P00180000,2023-06-09 19:59:43+00:00,180.0,1.64,1.58,1.64,-0.42999995,-20.772943,5560.0,26265.0,0.6379430737304688,False,REGULAR,USD
976,,,,,,,,TSLA230721P00185000,2023-06-09 19:59:51+00:00,185.0,1.98,1.95,2.03,-0.56999993,-22.352938,1491.0,19212.0,0.6252478881835939,False,REGULAR,USD
977,,,,,,,,TSLA230721P00190000,2023-06-09 19:58:32+00:00,190.0,2.42,2.42,2.5,-0.76,-23.89937,2671.0,14714.0,0.6137733935546876,False,REGULAR,USD
978,,,,,,,,TSLA230721P00195000,2023-06-09 19:59:48+00:00,195.0,3.05,3.0,3.1,-0.9000001,-22.784813,3561.0,8388.0,0.6042520043945314,False,REGULAR,USD
979,,,,,,,,TSLA230721P00200000,2023-06-09 19:59:52+00:00,200.0,3.77,3.7,3.8,-1.1300001,-23.061226,10971.0,27255.0,0.5948526843261719,False,REGULAR,USD
980,,,,,,,,TSLA230721P00205000,2023-06-09 19:59:27+00:00,205.0,4.6,4.5,4.65,-1.3499999,-22.689074,1883.0,12193.0,0.5855754333496093,False,REGULAR,USD
981,,,,,,,,TSLA230721P00210000,2023-06-09 19:59:06+00:00,210.0,5.58,5.5,5.65,-1.69,-23.246218,3267.0,7739.0,0.5780071496582031,False,REGULAR,USD
982,,,,,,,,TSLA230721P00215000,2023-06-09 19:59:03+00:00,215.0,6.8,6.7,6.8,-1.9700003,-22.462944,1923.0,3862.0,0.5711102459716797,False,REGULAR,USD
983,,,,,,,,TSLA230721P00220000,2023-06-09 19:59:55+00:00,220.0,8.15,8.1,8.25,-2.3700008,-22.528524,2955.0,5288.0,0.5670819659423829,False,REGULAR,USD
984,,,,,,,,TSLA230721P00225000,2023-06-09 19:59:41+00:00,225.0,9.85,9.65,9.85,-2.75,-21.825396,2786.0,4600.0,0.5614057531738281,False,REGULAR,USD
985,,,,,,,,TSLA230721P00230000,2023-06-09 19:59:58+00:00,230.0,11.65,11.5,11.65,-3.17,-21.390015,4636.0,2356.0,0.5573774731445313,False,REGULAR,USD
986,,,,,,,,TSLA230721P00235000,2023-06-09 19:59:53+00:00,235.0,13.62,13.55,13.75,-3.6600008,-21.18056,1998.0,882.0,0.5545698840332032,False,REGULAR,USD
987,,,,,,,,TSLA230721P00240000,2023-06-09 19:59:29+00:00,240.0,16.05,15.85,16.05,-3.9500008,-19.750004,2478.0,482.0,0.5520064331054688,False,REGULAR,USD
988,,,,,,,,TSLA230721P00245000,2023-06-09 19:59:20+00:00,245.0,18.48,18.4,18.6,-4.370001,-19.12473,5875.0,127.0,0.5504195349121095,True,REGULAR,USD
989,,,,,,,,TSLA230721P00250000,2023-06-09 19:58:24+00:00,250.0,21.4,21.15,21.4,-4.8500004,-18.476192,2549.0,1873.0,0.549076774902344,True,REGULAR,USD
990,,,,,,,,TSLA230721P00255000,2023-06-09 19:51:57+00:00,255.0,24.27,24.15,24.45,-6.8500004,-22.01157,559.0,110.0,0.5489547058105471,True,REGULAR,USD
991,,,,,,,,TSLA230721P00260000,2023-06-09 19:33:20+00:00,260.0,27.69,27.35,27.75,-6.3099995,-18.558823,336.0,235.0,0.5496871203613283,True,REGULAR,USD
992,,,,,,,,TSLA230721P00265000,2023-06-09 19:59:55+00:00,265.0,30.92,30.8,31.2,-6.08,-16.432432,190.0,131.0,0.5507857421875001,True,REGULAR,USD
993,,,,,,,,TSLA230721P00270000,2023-06-09 19:39:14+00:00,270.0,35.21,34.4,34.8,-8.139999,-18.777393,115.0,232.0,0.5511519494628907,True,REGULAR,USD
994,,,,,,,,TSLA230721P00275000,2023-06-09 15:58:14+00:00,275.0,36.8,38.2,38.6,-8.23,-18.276703,96.0,113.0,0.5528609167480469,True,REGULAR,USD
995,,,,,,,,TSLA230721P00280000,2023-06-09 18:46:51+00:00,280.0,42.0,42.15,42.55,-10.049999,-19.308355,40.0,88.0,0.554814022216797,True,REGULAR,USD
996,,,,,,,,TSLA230721P00285000,2023-06-09 16:22:11+00:00,285.0,46.0,46.2,46.65,-9.799999,-17.562723,8.0,48.0,0.5565840240478517,True,REGULAR,USD
997,,,,,,,,TSLA230721P00290000,2023-06-09 17:03:09+00:00,290.0,49.5,50.4,50.85,-9.0,-15.384616,23.0,21.0,0.5586591986083984,True,REGULAR,USD
998,,,,,,,,TSLA230721P00295000,2023-06-09 19:44:41+00:00,295.0,55.2,54.65,55.2,-9.079998,-14.125697,41.0,94.0,0.5606123040771485,True,REGULAR,USD