Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
NVDA	2016-01-22T00:00:00	0.694047	0.698682	0.689656	0.691119	257,996,000	0.696706	0.74657	0.757104	0.765618	0.736239	0.692714	0.605005	0.697728	0.701152	0.707768	0.729537	0.735049	0.737299	0.719161	0.698685	0.635726	0.686808	0.717787	0.730384	0.758145	0.754015	0.735779	0.658703	0.667445	0.664282	0.658966	0.66055	0.722438	0.765701	0.800463	0.816367	-0.02833	-0.019613	31.443506	19.921209	38.093897	0.69612	0.736616	0.788809	0.697599	25.830644	0.645256	0.815779	28.612414	20.513411	-78.889452	-71.387586	6,399,900,000	-0.152347	30	0.519669	0.74657	0.057033	0.860636	0.632504	0.030686	0.727796	0.789168	0.666424	0.827977	0.645256	0.736616	0.676889	0.665098	0.652005	0.689981	0.701772	0.784855	0.758177	0.736616	0.715055	0.684358	0.645256	0.827977	0	0.073062	257,996,000	0
NVDA	2016-01-25T00:00:00	0.693315	0.701853	0.691851	0.693803	270,728,000	0.693754	0.74091	0.752469	0.764509	0.737139	0.694184	0.605758	0.696845	0.699727	0.705544	0.726245	0.731839	0.735574	0.718481	0.698579	0.636299	0.686191	0.712715	0.725477	0.75531	0.752886	0.73579	0.659582	0.682065	0.67611	0.665201	0.65625	0.712854	0.757237	0.794082	0.815779	-0.027384	-0.021168	31.283452	20.264966	36.982926	0.69612	0.736616	0.788809	0.701487	27.480038	0.645256	0.815779	28.183283	25.323954	-65.806298	-71.816717	6,129,172,000	-0.17453	29	0.519968	0.74091	0.056384	0.853679	0.628141	0.029797	0.724512	0.784106	0.664918	0.827977	0.645256	0.736616	0.694128	0.689574	0.685102	0.698601	0.703154	0.784855	0.758177	0.736616	0.715055	0.684358	0.645256	0.827977	1	0.011065	0	270,728,000
NVDA	2016-01-26T00:00:00	0.700145	0.703073	0.687704	0.694778	227,944,000	0.691363	0.735458	0.748595	0.763682	0.738043	0.695945	0.606517	0.697505	0.699803	0.704714	0.723872	0.729401	0.734185	0.717998	0.69861	0.636935	0.687353	0.708833	0.721452	0.752785	0.751912	0.735909	0.660521	0.695264	0.688842	0.674826	0.655771	0.704531	0.749303	0.787852	0.815089	-0.025786	-0.022091	31.247312	19.332004	36.522676	0.695998	0.736616	0.788809	0.714125	25.439626	0.645256	0.792848	37.190057	31.328585	-54.353446	-62.809943	6,357,116,000	-0.156522	30	0.52023	0.735458	0.054681	0.844819	0.626096	0.02903	0.722191	0.780252	0.664131	0.827977	0.645256	0.736616	0.695673	0.689493	0.685671	0.699495	0.705675	0.784855	0.758177	0.736616	0.715055	0.684358	0.645256	0.827977	0	0.058002	227,944,000	0
NVDA	2016-01-27T00:00:00	0.691851	0.701365	0.678677	0.699169	231,700,000	0.686923	0.729627	0.744906	0.762743	0.738787	0.697466	0.607261	0.696374	0.698357	0.702735	0.720961	0.726512	0.732524	0.71731	0.698476	0.637481	0.687442	0.704679	0.717087	0.749969	0.750697	0.735827	0.66137	0.700693	0.696547	0.683717	0.657326	0.697189	0.741795	0.781722	0.814294	-0.024902	-0.022654	31.45875	18.013609	36.745193	0.67636	0.736616	0.788443	0.716798	28.894771	0.645256	0.755035	42.444282	35.939208	-53.278639	-57.555718	6,125,416,000	-0.167731	29	0.520483	0.729627	0.052667	0.834961	0.624294	0.027636	0.719302	0.774575	0.664029	0.827977	0.645256	0.736616	0.696974	0.690875	0.681605	0.706244	0.712343	0.784855	0.758177	0.736616	0.715055	0.684358	0.645256	0.827977	1	-0.002157	0	231,700,000
NVDA	2016-01-28T00:00:00	0.684289	0.699902	0.670871	0.697462	276,776,000	0.683971	0.72276	0.740173	0.761944	0.739463	0.698897	0.607989	0.693957	0.695799	0.699897	0.717627	0.723264	0.730633	0.716441	0.698195	0.637947	0.686963	0.700362	0.712424	0.746892	0.749263	0.735566	0.662136	0.698016	0.697365	0.688917	0.659489	0.690442	0.734605	0.775663	0.813385	-0.024529	-0.023029	31.86239	16.46618	35.898599	0.674164	0.736616	0.787955	0.72093	33.02892	0.645256	0.748936	37.647094	39.093811	-50.702257	-62.352906	5,848,640,000	-0.186727	28	0.520771	0.72276	0.048855	0.82047	0.62505	0.026835	0.715967	0.769637	0.662297	0.827977	0.645256	0.736616	0.690631	0.679897	0.667943	0.702585	0.713319	0.784855	0.758177	0.736616	0.715055	0.684358	0.645256	0.827977	1	-0.053582	0	276,776,000
NVDA	2016-01-29T00:00:00	0.714539	0.716002	0.68746	0.690143	310,504,000	0.685484	0.717759	0.736621	0.761458	0.740452	0.700756	0.608836	0.698074	0.699207	0.702149	0.717346	0.722593	0.730002	0.716391	0.698519	0.638709	0.692521	0.699579	0.710452	0.745033	0.748607	0.735876	0.663197	0.70068	0.700912	0.696203	0.664198	0.685095	0.728224	0.770031	0.812499	-0.021544	-0.022732	31.363226	19.61475	32.60359	0.680629	0.736616	0.787955	0.721902	47.625666	0.645256	0.746985	68.105449	49.398942	-16.436068	-31.894551	6,159,144,000	-0.129187	29	0.521152	0.717759	0.043823	0.805406	0.630112	0.027131	0.715831	0.770093	0.661569	0.816999	0.645256	0.731128	0.68502	0.670139	0.65599	0.69917	0.714051	0.776468	0.751393	0.731128	0.710862	0.682009	0.645256	0.816999	0	0.002718	310,504,000	0
NVDA	2016-02-01T00:00:00	0.714783	0.718442	0.707708	0.713807	289,884,000	0.690826	0.713295	0.732952	0.760978	0.741428	0.702392	0.609701	0.701415	0.702039	0.704093	0.717113	0.721992	0.729405	0.716349	0.698841	0.639466	0.697848	0.699295	0.708772	0.743203	0.747931	0.736154	0.664251	0.707182	0.706505	0.704076	0.670857	0.680946	0.722563	0.764811	0.811637	-0.018941	-0.021974	30.771694	19.715556	31.54812	0.681849	0.736616	0.788619	0.723239	47.331544	0.645256	0.746985	68.34544	58.032661	-0.457766	-31.654559	6,449,028,000	-0.098456	30	0.521506	0.713295	0.038832	0.790958	0.635631	0.026608	0.715731	0.768948	0.662515	0.815779	0.645256	0.730518	0.706	0.695998	0.677458	0.724541	0.734543	0.775536	0.750639	0.730518	0.710396	0.681748	0.645256	0.815779	0	0.05084	289,884,000	0
NVDA	2016-02-02T00:00:00	0.684532	0.711123	0.679653	0.707464	341,908,000	0.692607	0.708037	0.727966	0.759529	0.741689	0.703835	0.610449	0.698039	0.698856	0.701084	0.714151	0.719111	0.727645	0.715512	0.698557	0.639914	0.696704	0.696556	0.705048	0.740205	0.746434	0.7358	0.664995	0.706001	0.705258	0.705557	0.676458	0.676963	0.716994	0.759617	0.810682	-0.019098	-0.021398	31.051604	17.696424	36.496019	0.691119	0.736616	0.790103	0.727249	36.513974	0.645256	0.746741	38.70187	58.384253	-22.469596	-61.29813	6,107,120,000	-0.136144	29	0.521858	0.708037	0.034861	0.777759	0.638316	0.02748	0.71276	0.767719	0.657801	0.815779	0.645256	0.730518	0.713644	0.708847	0.702911	0.719581	0.724378	0.775536	0.750639	0.730518	0.710396	0.681748	0.645256	0.815779	1	-0.008269	0	341,908,000
NVDA	2016-02-03T00:00:00	0.687948	0.694046	0.672091	0.689899	326,772,000	0.694364	0.702317	0.723145	0.758104	0.741973	0.705227	0.611229	0.696021	0.696872	0.699063	0.711769	0.716714	0.726088	0.714786	0.698347	0.640392	0.695856	0.694643	0.701969	0.737398	0.74502	0.735486	0.665767	0.699578	0.700134	0.702636	0.681382	0.673312	0.711587	0.754477	0.809662	-0.018731	-0.020865	31.507327	16.555249	36.363746	0.694657	0.736616	0.790103	0.72895	42.514063	0.645256	0.718442	58.332961	55.126757	-23.508886	-41.667038	6,433,892,000	-0.11112	30	0.5222	0.702317	0.027089	0.756494	0.648139	0.026643	0.710397	0.763683	0.657111	0.792848	0.645256	0.719052	0.69177	0.672416	0.6603	0.703886	0.72324	0.758016	0.736468	0.719052	0.701636	0.676841	0.645256	0.792848	0	0.041233	0	326,772,000
NVDA	2016-02-04T00:00:00	0.688192	0.703805	0.681361	0.688924	348,140,000	0.695364	0.698267	0.717808	0.756552	0.742122	0.706604	0.612012	0.694455	0.695294	0.69739	0.709626	0.71452	0.724602	0.714086	0.698146	0.640868	0.694734	0.693297	0.699281	0.734656	0.743604	0.735148	0.666532	0.690911	0.694083	0.698009	0.68528	0.670041	0.706362	0.749379	0.808588	-0.018211	-0.020334	31.389488	18.339885	33.953395	0.694657	0.736616	0.794372	0.733203	46.461626	0.645256	0.718442	58.666631	51.900488	-10.276683	-41.333369	6,782,032,000	-0.104527	31	0.522563	0.698267	0.022175	0.742616	0.653918	0.025737	0.708282	0.759756	0.656808	0.755035	0.645256	0.700145	0.684695	0.675343	0.662739	0.697299	0.706651	0.729127	0.713099	0.700145	0.687192	0.668749	0.645256	0.755035	0	0.083352	0	348,140,000
NVDA	2016-02-05T00:00:00	0.644768	0.691119	0.642817	0.683557	600,428,000	0.690436	0.693571	0.711016	0.754362	0.741707	0.707537	0.612549	0.684517	0.686108	0.689295	0.70373	0.709154	0.721472	0.712262	0.697089	0.640907	0.685535	0.688202	0.693662	0.730272	0.741042	0.733924	0.666858	0.672302	0.678331	0.68611	0.684459	0.665993	0.700574	0.743859	0.807291	-0.02106	-0.020479	32.231558	15.897557	40.058534	0.680629	0.735397	0.795714	0.742073	44.940545	0.642817	0.718442	2.580606	39.860066	-46.875346	-97.419394	6,181,604,000	-0.153122	30	0.523022	0.693571	0.02309	0.73975	0.647391	0.02565	0.702233	0.753533	0.650933	0.748936	0.642817	0.695876	0.691119	0.678434	0.668676	0.700877	0.713563	0.723892	0.708399	0.695876	0.683354	0.665526	0.642817	0.748936	1	0.018947	0	600,428,000
NVDA	2016-02-08T00:00:00	0.61525	0.638181	0.606223	0.63501	608,852,000	0.68263	0.688192	0.703463	0.751459	0.740912	0.708115	0.612949	0.670664	0.673224	0.677903	0.695686	0.701931	0.717306	0.709709	0.695469	0.640651	0.671865	0.680743	0.686296	0.724817	0.737715	0.732096	0.666885	0.644267	0.652656	0.665381	0.677905	0.660595	0.693844	0.737666	0.805662	-0.025407	-0.021465	33.673402	14.265037	45.693981	0.662333	0.711611	0.797483	0.746454	36.316467	0.606223	0.718442	8.043492	23.09691	-91.512284	-91.956508	5,572,752,000	-0.138272	29	0.523372	0.688192	0.027937	0.744065	0.632318	0.026068	0.693949	0.746085	0.641813	0.746985	0.606223	0.676604	0.659568	0.628017	0.611265	0.676319	0.707871	0.713765	0.693214	0.676604	0.659994	0.636346	0.606223	0.746985	1	-0.036214	0	608,852,000
NVDA	2016-02-09T00:00:00	0.621837	0.647696	0.605004	0.607931	425,372,000	0.674799	0.683081	0.69675	0.748707	0.740321	0.708719	0.613405	0.660898	0.663881	0.669277	0.688972	0.69577	0.713562	0.707397	0.69401	0.640464	0.660811	0.674424	0.680017	0.719734	0.734581	0.730388	0.666974	0.619111	0.62897	0.643012	0.668143	0.654406	0.68649	0.730977	0.803746	-0.027997	-0.022771	34.538188	15.140303	40.707783	0.661723	0.710391	0.797483	0.746454	37.292532	0.605004	0.718442	14.838688	8.487595	-79.37517	-85.161312	5,998,124,000	-0.170056	30	0.523632	0.683081	0.030282	0.743646	0.622516	0.026713	0.687081	0.740507	0.633655	0.746985	0.605004	0.675994	0.619885	0.601588	0.587927	0.633546	0.651843	0.713477	0.692748	0.675994	0.65924	0.635388	0.605004	0.746985	0	0.016804	425,372,000	0
NVDA	2016-02-10T00:00:00	0.620373	0.643792	0.616957	0.62574	335,800,000	0.667651	0.677287	0.68947	0.745799	0.73939	0.709258	0.613833	0.652793	0.65597	0.661754	0.682736	0.68997	0.709908	0.705107	0.692552	0.640264	0.650916	0.668451	0.674142	0.714701	0.731425	0.728639	0.667043	0.603858	0.612428	0.62447	0.656529	0.647809	0.678655	0.723878	0.801554	-0.029824	-0.024182	35.341203	14.098864	37.907665	0.661723	0.710391	0.798581	0.746454	34.346103	0.605004	0.718442	13.548164	12.143448	-68.926869	-86.451836	5,662,324,000	-0.183106	29	0.523834	0.677287	0.030657	0.738601	0.615973	0.026852	0.680728	0.734433	0.627023	0.746741	0.605004	0.675872	0.624845	0.601995	0.582154	0.644687	0.667537	0.713291	0.692597	0.675872	0.659147	0.635335	0.605004	0.746741	1	-0.03795	0	335,800,000
NVDA	2016-02-11T00:00:00	0.617201	0.623544	0.604516	0.604516	340,144,000	0.660942	0.672457	0.683391	0.742666	0.738355	0.70977	0.614231	0.645675	0.648922	0.654899	0.676778	0.684372	0.706272	0.702793	0.69106	0.640035	0.641743	0.662729	0.668582	0.709658	0.728209	0.726816	0.667076	0.599975	0.603555	0.611459	0.644261	0.641148	0.670517	0.716428	0.799096	-0.031169	-0.025579	36.326775	13.395246	39.278902	0.661479	0.698682	0.798642	0.746454	27.659584	0.604516	0.718442	11.134883	13.173912	-77.626678	-88.865116	5,322,180,000	-0.115045	28	0.524031	0.672457	0.032173	0.736803	0.60811	0.026748	0.674678	0.728173	0.621182	0.718442	0.604516	0.661479	0.627041	0.610289	0.600206	0.637124	0.653875	0.691556	0.674922	0.661479	0.648036	0.628896	0.604516	0.718442	1	-0.084574	340,144,000	0
NVDA	2016-02-12T00:00:00	0.627691	0.628911	0.603784	0.626959	340,816,000	0.652257	0.668871	0.678951	0.739241	0.737502	0.710328	0.614703	0.642078	0.645061	0.650714	0.672316	0.680012	0.70319	0.700817	0.689805	0.639912	0.635697	0.658465	0.664298	0.705149	0.725297	0.72519	0.66721	0.606127	0.604443	0.605024	0.633603	0.634986	0.662494	0.708829	0.796436	-0.031031	-0.02667	36.943957	13.922979	36.675973	0.657454	0.679409	0.794067	0.749735	31.946252	0.603784	0.718442	20.850997	15.178015	-68.273084	-79.149003	5,662,996,000	-0.113329	29	0.524249	0.668871	0.032997	0.734865	0.602876	0.027828	0.670203	0.725859	0.614547	0.718442	0.603784	0.661113	0.615087	0.60663	0.596059	0.625658	0.634115	0.691383	0.674643	0.661113	0.647583	0.628321	0.603784	0.718442	0	-0.024015	340,816,000	0
NVDA	2016-02-16T00:00:00	0.658429	0.659405	0.634766	0.636718	485,352,000	0.646622	0.668724	0.676375	0.736553	0.737065	0.711349	0.615321	0.645348	0.647492	0.651901	0.671053	0.678352	0.701435	0.699702	0.689184	0.640096	0.63682	0.657471	0.662719	0.70198	0.723216	0.724163	0.667645	0.624209	0.618604	0.609544	0.62725	0.630366	0.655245	0.701521	0.793719	-0.028117	-0.026959	36.003692	20.717732	33.645427	0.653794	0.67636	0.778454	0.749735	39.857693	0.603784	0.718442	47.659487	26.548456	-27.742685	-52.340513	6,148,348,000	-0.033437	30	0.52465	0.668724	0.033039	0.734802	0.602647	0.028996	0.669082	0.727073	0.61109	0.718442	0.603784	0.661113	0.620129	0.611346	0.595001	0.636474	0.645256	0.691383	0.674643	0.661113	0.647583	0.628321	0.603784	0.718442	0	0.027883	485,352,000	0
NVDA	2016-02-17T00:00:00	0.674774	0.681117	0.66404	0.666724	771,468,000	0.645646	0.669127	0.674404	0.734226	0.736772	0.712507	0.615955	0.651234	0.652452	0.65542	0.671392	0.678077	0.70039	0.699046	0.688899	0.640441	0.641938	0.658047	0.662596	0.699557	0.721577	0.723438	0.668237	0.649526	0.64076	0.624228	0.625508	0.627735	0.649116	0.694744	0.791021	-0.024209	-0.026409	34.239625	25.205328	31.631757	0.653794	0.675384	0.774673	0.749735	46.004649	0.603784	0.718442	61.914901	43.475128	7.057508	-38.085099	6,919,816,000	0.041921	31	0.52536	0.669127	0.033062	0.735251	0.603003	0.028996	0.669624	0.727615	0.611633	0.718442	0.603784	0.661113	0.650867	0.642328	0.626228	0.666968	0.675506	0.691383	0.674643	0.661113	0.647583	0.628321	0.603784	0.718442	0	0.072116	771,468,000	0
NVDA	2016-02-18T00:00:00	0.732835	0.755767	0.72942	0.730152	1,068,660,000	0.650135	0.672249	0.674267	0.732416	0.737574	0.714139	0.616896	0.667554	0.667067	0.66733	0.676978	0.682289	0.701662	0.699935	0.689769	0.641361	0.657791	0.664115	0.667091	0.699503	0.721473	0.723841	0.6694	0.689647	0.676353	0.65347	0.631914	0.628487	0.645135	0.689128	0.788577	-0.016241	-0.024375	33.146716	37.730938	25.714981	0.679775	0.679775	0.76955	0.749735	59.187403	0.603784	0.755767	84.911726	64.828704	115.700959	-15.088274	7,988,476,000	-0.084367	32	0.526711	0.672249	0.036005	0.74426	0.600239	0.032707	0.675644	0.741058	0.61023	0.755767	0.603784	0.679775	0.673311	0.665504	0.656234	0.682581	0.690387	0.719899	0.697709	0.679775	0.661841	0.636308	0.603784	0.755767	0	0.109575	1,068,660,000	0
NVDA	2016-02-19T00:00:00	0.742593	0.74918	0.723321	0.728932	525,628,000	0.655575	0.67547	0.675418	0.731113	0.738282	0.715827	0.617955	0.682562	0.680799	0.678909	0.682943	0.686928	0.703267	0.701057	0.690815	0.642368	0.674601	0.670814	0.672347	0.699902	0.721605	0.724404	0.670651	0.729835	0.714385	0.688147	0.644956	0.632234	0.643232	0.68472	0.786409	-0.009034	-0.021307	31.933503	35.450899	25.586239	0.679775	0.679775	0.76955	0.749735	55.755748	0.603784	0.755767	91.332332	79.38632	110.651512	-8.667668	8,514,104,000	-0.062178	33	0.5274	0.67547	0.039294	0.754058	0.596881	0.032289	0.68202	0.746598	0.617442	0.755767	0.603784	0.679775	0.739341	0.722914	0.712994	0.749261	0.765688	0.719899	0.697709	0.679775	0.661841	0.636308	0.603784	0.755767	0	0.141055	525,628,000	0
NVDA	2016-02-22T00:00:00	0.76894	0.777479	0.751864	0.753327	449,668,000	0.667992	0.679214	0.678199	0.730118	0.739234	0.717854	0.619138	0.699838	0.696825	0.69276	0.690761	0.693236	0.705843	0.702844	0.692362	0.643627	0.695213	0.679716	0.679541	0.701385	0.722412	0.725456	0.672153	0.76604	0.751276	0.725186	0.66401	0.639048	0.643541	0.681729	0.784611	-0.001182	-0.017282	31.432654	39.136601	23.521253	0.690631	0.690631	0.766806	0.749735	60.036083	0.603784	0.777479	95.084262	90.442773	146.945084	-4.915737	8,963,772,000	-0.042499	34	0.528058	0.679214	0.044395	0.768005	0.590424	0.034014	0.690298	0.758326	0.62227	0.777479	0.603784	0.690631	0.738365	0.72755	0.712506	0.753409	0.764224	0.736487	0.711127	0.690631	0.670135	0.640954	0.603784	0.777479	0	0.167264	449,668,000	0
NVDA	2016-02-23T00:00:00	0.770892	0.77821	0.759182	0.762841	369,380,000	0.683557	0.683093	0.682581	0.729576	0.740278	0.719801	0.620284	0.714048	0.710292	0.70478	0.698045	0.69921	0.708394	0.704635	0.693917	0.644894	0.713922	0.688447	0.686671	0.702984	0.723245	0.726506	0.673663	0.789108	0.777793	0.757242	0.686381	0.648165	0.645719	0.680025	0.78317	0.005138	-0.012798	30.983141	37.53927	22.456618	0.690997	0.690997	0.750278	0.749735	67.878762	0.603784	0.77821	95.804205	94.0736	139.290321	-4.195795	9,333,152,000	-0.010116	35	0.5286	0.683093	0.048857	0.780807	0.585379	0.032864	0.697974	0.763702	0.632246	0.77821	0.603784	0.690997	0.766094	0.75471	0.740479	0.780325	0.791709	0.737046	0.711579	0.690997	0.670415	0.641111	0.603784	0.77821	0	0.188837	369,380,000	0
NVDA	2016-02-24T00:00:00	0.776259	0.777479	0.746497	0.767721	336,852,000	0.698999	0.686899	0.686962	0.72901	0.741545	0.721573	0.621656	0.726491	0.722286	0.715777	0.705156	0.705137	0.711055	0.706519	0.695547	0.646201	0.730777	0.69732	0.693877	0.704815	0.724192	0.727624	0.675215	0.799159	0.793826	0.782295	0.710319	0.658898	0.649491	0.679476	0.78208	0.010459	-0.008147	30.106468	34.779003	23.816037	0.690997	0.690997	0.735884	0.738934	68.136271	0.603784	0.77821	98.881165	96.589878	123.279205	-1.118835	9,670,004,000	0.009274	36	0.529103	0.686899	0.05304	0.79298	0.580818	0.033509	0.70543	0.772447	0.638412	0.77821	0.603784	0.690997	0.769428	0.760646	0.7504	0.779674	0.788457	0.737046	0.711579	0.690997	0.670415	0.641111	0.603784	0.77821	0	0.206338	336,852,000	0
NVDA	2016-02-25T00:00:00	0.777966	0.78187	0.764061	0.779186	349,616,000	0.714758	0.691205	0.691266	0.728717	0.742939	0.723478	0.623061	0.736786	0.73241	0.725344	0.711775	0.710739	0.713679	0.7084	0.697179	0.647512	0.745135	0.705993	0.700877	0.706735	0.725151	0.728741	0.67677	0.799962	0.799118	0.798482	0.733691	0.670525	0.654502	0.679914	0.781321	0.014646	-0.003588	29.401537	34.338332	22.779208	0.692827	0.692827	0.730152	0.738934	68.326644	0.603784	0.78187	97.808217	97.497862	122.80539	-2.191783	10,019,620,000	0.027011	37	0.529626	0.691205	0.056824	0.804853	0.577557	0.033178	0.712338	0.778693	0.645983	0.78187	0.603784	0.692827	0.766745	0.756011	0.735763	0.786993	0.797727	0.739841	0.713841	0.692827	0.671813	0.641894	0.603784	0.78187	0	0.22027	0	349,616,000
NVDA	2016-02-26T00:00:00	0.772843	0.783577	0.765037	0.781626	361,964,000	0.730322	0.695632	0.695052	0.728283	0.74302	0.725179	0.624416	0.743997	0.739761	0.732652	0.717326	0.715516	0.715999	0.710095	0.698678	0.648759	0.755696	0.713769	0.707153	0.708465	0.725938	0.729719	0.678261	0.793964	0.7967	0.805476	0.754699	0.682303	0.660301	0.681095	0.780843	0.01735	0.000599	28.79145	33.168904	21.719089	0.709172	0.693681	0.718381	0.736616	80.99167	0.603784	0.783577	94.029868	96.906417	110.353152	-5.970132	9,657,656,000	0.022725	36	0.530155	0.695632	0.059637	0.814907	0.576358	0.031052	0.7181	0.780204	0.655997	0.783577	0.603784	0.693681	0.774632	0.767395	0.756824	0.785204	0.792441	0.741146	0.714896	0.693681	0.672465	0.64226	0.603784	0.783577	1	0.13108	0	361,964,000
NVDA	2016-02-29T00:00:00	0.767824	0.783984	0.767334	0.773945	323,344,000	0.744336	0.698297	0.698003	0.727553	0.743079	0.72668	0.625732	0.748763	0.744864	0.738063	0.721917	0.71954	0.718031	0.711615	0.700047	0.649944	0.762514	0.720644	0.71275	0.710016	0.72659	0.730563	0.679688	0.78479	0.788935	0.803946	0.772093	0.693627	0.666511	0.682783	0.780588	0.01887	0.004254	28.23623	31.845478	20.783689	0.724012	0.693884	0.716856	0.736616	91.886217	0.603784	0.783984	91.032424	94.29017	98.17501	-8.967576	9,334,312,000	-0.042083	35	0.530615	0.698297	0.061682	0.82166	0.574934	0.029488	0.722836	0.781811	0.66386	0.783984	0.603784	0.693884	0.773819	0.764061	0.755279	0.782602	0.79236	0.741457	0.715147	0.693884	0.67262	0.642347	0.603784	0.783984	1	0.054167	0	323,344,000
NVDA	2016-03-01T00:00:00	0.801857	0.801857	0.768559	0.769783	348,700,000	0.758679	0.70265	0.702345	0.727407	0.743787	0.72844	0.627177	0.759382	0.755226	0.747878	0.729184	0.725872	0.721319	0.713989	0.702063	0.651455	0.772973	0.730507	0.720739	0.71293	0.728137	0.732052	0.68144	0.786064	0.788617	0.803996	0.788264	0.705331	0.673507	0.68518	0.780648	0.022562	0.007915	28.208275	33.635698	18.983853	0.762589	0.702821	0.716368	0.736616	92.948806	0.603784	0.801857	100	95.020764	107.141889	-0	9,683,012,000	-0.013499	36	0.531181	0.70265	0.065839	0.834329	0.570972	0.028869	0.730362	0.7881	0.672623	0.801857	0.603784	0.702821	0.773047	0.762111	0.756398	0.77876	0.789697	0.755112	0.726193	0.702821	0.679448	0.646172	0.603784	0.801857	0	0.088135	348,700,000	0
NVDA	2016-03-02T00:00:00	0.806509	0.809447	0.795981	0.79745	233,812,000	0.771852	0.708749	0.706599	0.727597	0.744654	0.730182	0.628644	0.768807	0.76455	0.756898	0.736214	0.732075	0.72466	0.716424	0.704131	0.652998	0.781669	0.740398	0.728752	0.716032	0.729788	0.733598	0.683225	0.795313	0.79446	0.80618	0.802678	0.717274	0.681173	0.68817	0.780988	0.025568	0.011446	28.378294	34.444568	18.308254	0.766384	0.706616	0.716368	0.736616	93.742527	0.603784	0.809447	98.571394	96.534606	108.622435	-1.428606	9,916,824,000	0.027415	37	0.531565	0.708749	0.069614	0.847977	0.569521	0.027914	0.737614	0.793443	0.681785	0.809447	0.603784	0.706616	0.790758	0.779658	0.757459	0.812957	0.824056	0.760911	0.730884	0.706616	0.682347	0.647796	0.603784	0.809447	0	0.116738	233,812,000	0
NVDA	2016-03-03T00:00:00	0.799409	0.808958	0.788636	0.80553	302,004,000	0.778509	0.714322	0.710901	0.727904	0.745462	0.731816	0.630079	0.774927	0.770888	0.763438	0.741959	0.737254	0.727591	0.718608	0.706018	0.654455	0.78668	0.749032	0.735891	0.718848	0.731229	0.734968	0.684924	0.804473	0.801207	0.808242	0.814133	0.729091	0.689181	0.691519	0.781527	0.027065	0.01457	28.180611	32.561327	19.283488	0.777972	0.706616	0.716307	0.736616	92.042711	0.603784	0.809447	95.118901	97.896765	91.329162	-4.881099	9,614,820,000	0.013259	36	0.532047	0.714322	0.072272	0.858866	0.569778	0.028007	0.743499	0.799513	0.687485	0.809447	0.603784	0.706616	0.803979	0.798511	0.790513	0.811977	0.817446	0.760911	0.730884	0.706616	0.682347	0.647796	0.603784	0.809447	1	0.04061	0	302,004,000
NVDA	2016-03-04T00:00:00	0.79696	0.806264	0.790839	0.80553	175,304,000	0.783946	0.719761	0.715408	0.727791	0.746432	0.73345	0.631518	0.779334	0.775629	0.768595	0.746959	0.741847	0.730311	0.72067	0.707819	0.655873	0.790034	0.756903	0.742511	0.721556	0.732584	0.736258	0.686584	0.808177	0.804965	0.808397	0.822325	0.740592	0.697365	0.695119	0.782204	0.027734	0.017202	27.997048	31.168342	18.458534	0.777972	0.706616	0.706488	0.736616	90.562632	0.634766	0.809447	92.851579	95.513958	79.984565	-7.148421	9,439,516,000	0.024951	35	0.532324	0.719761	0.074267	0.868295	0.571227	0.027314	0.748591	0.803218	0.693963	0.809447	0.603784	0.706616	0.799001	0.789044	0.778679	0.809366	0.819323	0.760911	0.730884	0.706616	0.682347	0.647796	0.603784	0.809447	1	-0.024683	0	175,304,000
NVDA	2016-03-07T00:00:00	0.791819	0.79794	0.781535	0.792553	239,968,000	0.786234	0.727113	0.718499	0.72756	0.747139	0.734964	0.632931	0.781831	0.778572	0.772168	0.751037	0.745691	0.732723	0.722542	0.709482	0.657226	0.791466	0.763765	0.748389	0.724067	0.733778	0.737414	0.688179	0.804509	0.804571	0.80669	0.826829	0.751528	0.705534	0.698849	0.782949	0.027532	0.019268	27.350825	29.712535	20.24552	0.777972	0.706616	0.70539	0.736616	86.434115	0.66404	0.809447	87.876223	91.948901	64.212637	-12.123777	9,199,548,000	0.099038	34	0.532694	0.727113	0.073729	0.874571	0.579655	0.02622	0.752708	0.805148	0.700267	0.809447	0.603784	0.706616	0.798021	0.789778	0.782596	0.805203	0.813446	0.760911	0.730884	0.706616	0.682347	0.647796	0.603784	0.809447	1	-0.080385	0	239,968,000
NVDA	2016-03-08T00:00:00	0.777373	0.788391	0.774925	0.783739	274,940,000	0.786882	0.735219	0.721003	0.726978	0.747653	0.736322	0.63429	0.780939	0.778354	0.772969	0.753431	0.748128	0.734474	0.723985	0.710827	0.658421	0.789855	0.768552	0.752917	0.72602	0.734574	0.738254	0.689617	0.79406	0.797237	0.801692	0.826961	0.761465	0.713374	0.702529	0.78367	0.025908	0.020596	26.419463	28.249167	21.175612	0.786754	0.706616	0.708623	0.736616	78.317727	0.723321	0.809447	62.75877	81.162191	46.934384	-37.24123	8,924,608,000	0.114305	33	0.533093	0.735219	0.069578	0.874376	0.596063	0.025806	0.755057	0.80667	0.703444	0.809447	0.603784	0.706616	0.790431	0.782923	0.774027	0.799327	0.806836	0.760911	0.730884	0.706616	0.682347	0.647796	0.603784	0.809447	1	-0.127609	0	274,940,000
NVDA	2016-03-09T00:00:00	0.776883	0.785453	0.766845	0.784229	222,788,000	0.786944	0.742972	0.724697	0.726331	0.747918	0.737441	0.63565	0.780128	0.778087	0.773571	0.755563	0.75034	0.736137	0.725377	0.712135	0.6596	0.788037	0.77252	0.757216	0.727978	0.735343	0.739057	0.691035	0.782943	0.787426	0.794966	0.823892	0.770421	0.720857	0.706151	0.784338	0.024301	0.021337	25.15602	26.689935	22.403466	0.787242	0.706616	0.709233	0.736616	67.82098	0.723321	0.809447	62.190242	70.941745	36.08234	-37.809758	8,701,820,000	0.130939	32	0.533415	0.742972	0.064751	0.872473	0.613471	0.02135	0.757135	0.799836	0.714435	0.809447	0.603784	0.706616	0.780229	0.772068	0.766763	0.785534	0.793696	0.760911	0.730884	0.706616	0.682347	0.647796	0.603784	0.809447	1	-0.167347	0	222,788,000
NVDA	2016-03-10T00:00:00	0.775659	0.785943	0.759989	0.781535	286,084,000	0.786714	0.750736	0.728206	0.725675	0.748138	0.738531	0.63702	0.779234	0.777645	0.773892	0.75739	0.752288	0.737687	0.7267	0.713393	0.660755	0.785985	0.775633	0.761136	0.729912	0.736073	0.739814	0.692429	0.774521	0.778717	0.787225	0.818831	0.778318	0.727925	0.709704	0.784937	0.022668	0.021603	23.651174	24.646602	22.710558	0.784718	0.706616	0.713868	0.736616	64.370033	0.746497	0.809447	46.325846	57.091619	26.47075	-53.674154	8,415,736,000	0.171445	31	0.533825	0.750736	0.058261	0.867258	0.634214	0.021357	0.7589	0.801614	0.716185	0.809447	0.603784	0.706616	0.776394	0.767334	0.757786	0.785942	0.795002	0.760911	0.730884	0.706616	0.682347	0.647796	0.603784	0.809447	1	-0.200486	0	286,084,000
NVDA	2016-03-11T00:00:00	0.788881	0.789125	0.777863	0.787167	277,400,000	0.788317	0.75932	0.732233	0.72502	0.748446	0.739649	0.638322	0.781164	0.779688	0.776198	0.760253	0.755103	0.739695	0.728337	0.714887	0.66203	0.786379	0.779266	0.765803	0.732391	0.737145	0.740811	0.69394	0.774401	0.776422	0.782854	0.813741	0.78565	0.734752	0.713336	0.785515	0.022184	0.02172	22.397035	24.605159	21.778873	0.784718	0.706616	0.715637	0.736616	59.781839	0.746497	0.809447	67.328674	58.61492	30.260002	-32.671326	8,693,136,000	0.192457	32	0.534244	0.75932	0.049546	0.858413	0.660227	0.019827	0.761755	0.801409	0.7221	0.809447	0.603784	0.706616	0.773864	0.761785	0.74791	0.787738	0.799817	0.760911	0.730884	0.706616	0.682347	0.647796	0.603784	0.809447	0	-0.127817	277,400,000	0
NVDA	2016-03-14T00:00:00	0.790839	0.794022	0.781535	0.785208	190,312,000	0.790619	0.767477	0.738076	0.724546	0.748933	0.740799	0.639597	0.783099	0.781716	0.778451	0.763034	0.757852	0.7417	0.729982	0.716391	0.663311	0.786837	0.782268	0.770312	0.734972	0.738261	0.741825	0.695457	0.780106	0.779026	0.781798	0.809193	0.792529	0.741364	0.717054	0.786076	0.021709	0.021717	21.457022	25.180134	20.921771	0.784718	0.706616	0.715637	0.736616	59.784614	0.746497	0.809447	70.440197	61.364905	25.503901	-29.559803	8,883,448,000	0.168031	33	0.534532	0.767477	0.039054	0.845585	0.68937	0.01936	0.764525	0.803245	0.725805	0.809447	0.634766	0.722107	0.78529	0.781454	0.774027	0.792716	0.796552	0.768223	0.742719	0.722107	0.701494	0.672148	0.634766	0.809447	0	-0.065047	190,312,000	0
NVDA	2016-03-15T00:00:00	0.786922	0.791819	0.772966	0.786677	226,216,000	0.789125	0.773902	0.744943	0.724203	0.749287	0.741919	0.640854	0.783863	0.782662	0.779754	0.765205	0.760088	0.743474	0.73148	0.717788	0.664541	0.786165	0.78412	0.774069	0.737418	0.739261	0.742738	0.696923	0.785953	0.783316	0.782321	0.80506	0.798792	0.747704	0.720792	0.786601	0.020777	0.021529	20.121099	23.6658	22.397177	0.784473	0.706616	0.708013	0.735397	55.305799	0.759989	0.809447	54.45515	64.074673	12.86754	-45.54485	8,657,232,000	0.127854	32	0.534868	0.773902	0.029593	0.833089	0.714715	0.018494	0.766658	0.803645	0.729671	0.809447	0.66404	0.736744	0.788799	0.783576	0.776312	0.796063	0.801286	0.775131	0.753902	0.736744	0.719586	0.695158	0.66404	0.809447	1	-0.111053	226,216,000	0
NVDA	2016-03-16T00:00:00	0.810427	0.81312	0.777373	0.781046	363,644,000	0.789517	0.780685	0.752486	0.724618	0.749967	0.743362	0.642198	0.789176	0.78771	0.784473	0.769316	0.76396	0.746099	0.733557	0.719622	0.665993	0.790038	0.787598	0.779106	0.740799	0.740869	0.744095	0.69861	0.796239	0.792469	0.787711	0.803082	0.805041	0.754195	0.724817	0.787182	0.021684	0.02156	19.83282	27.594828	19.947544	0.786555	0.708452	0.686972	0.7171	63.272846	0.759989	0.81312	94.930801	73.275382	23.649458	-5.069199	9,020,876,000	0.151332	33	0.535458	0.780685	0.019503	0.819691	0.741678	0.019775	0.770826	0.810376	0.731277	0.81312	0.723321	0.768221	0.783902	0.775986	0.765049	0.794838	0.802755	0.791927	0.778817	0.768221	0.757624	0.742538	0.723321	0.81312	0	-0.049832	363,644,000	0
NVDA	2016-03-17T00:00:00	0.803571	0.811406	0.792553	0.807489	353,680,000	0.789933	0.784221	0.759814	0.724642	0.750471	0.744496	0.643561	0.792055	0.790594	0.787411	0.77243	0.767007	0.748353	0.7354	0.721285	0.667362	0.792593	0.789778	0.783036	0.743895	0.74228	0.745287	0.700216	0.80412	0.800818	0.794375	0.802012	0.810884	0.760675	0.729042	0.787782	0.021602	0.021569	19.565133	25.980902	18.780881	0.786555	0.708452	0.686057	0.71649	62.388949	0.759989	0.81312	82.027841	77.13793	23.487681	-17.972159	8,667,196,000	0.30581	32	0.536014	0.784221	0.016561	0.817344	0.751099	0.019797	0.773945	0.813539	0.73435	0.81312	0.723321	0.768221	0.800307	0.787493	0.76456	0.82324	0.836053	0.791927	0.778817	0.768221	0.757624	0.742538	0.723321	0.81312	1	-0.09724	0	353,680,000
NVDA	2016-03-18T00:00:00	0.82781	0.838583	0.807978	0.81312	545,512,000	0.793018	0.788482	0.768239	0.725815	0.751191	0.745826	0.645074	0.799206	0.797361	0.793626	0.777465	0.771684	0.751469	0.737832	0.723394	0.668958	0.79948	0.793929	0.788266	0.747941	0.744315	0.746937	0.702049	0.816212	0.812288	0.805088	0.803464	0.816818	0.767535	0.733715	0.78849	0.023224	0.0219	20.327367	31.388958	16.81409	0.799286	0.721184	0.686057	0.71649	70.94019	0.759989	0.838583	86.292854	87.750498	44.740344	-13.707146	9,212,708,000	0.289367	33	0.536945	0.788482	0.016247	0.820976	0.755988	0.021109	0.779075	0.821293	0.736857	0.838583	0.746497	0.79254	0.80251	0.793614	0.783657	0.812467	0.821363	0.816851	0.803406	0.79254	0.781674	0.766203	0.746497	0.838583	0	-0.037287	545,512,000	0
NVDA	2016-03-21T00:00:00	0.830259	0.830504	0.811651	0.820465	337,780,000	0.796862	0.791548	0.776341	0.727646	0.751608	0.747212	0.646552	0.805417	0.803342	0.799262	0.782264	0.77619	0.754559	0.740264	0.72551	0.670563	0.806251	0.797908	0.793037	0.752037	0.746396	0.748609	0.703892	0.827856	0.82345	0.816564	0.807043	0.822608	0.774693	0.738807	0.789299	0.024426	0.022405	21.035155	29.591926	15.851475	0.799286	0.721184	0.68008	0.716246	62.719283	0.759989	0.838583	89.408071	85.909589	42.52711	-10.591929	9,550,488,000	0.323929	34	0.537524	0.791548	0.018051	0.82765	0.755447	0.020025	0.78395	0.823999	0.7439	0.838583	0.746497	0.79254	0.824791	0.810998	0.794185	0.841603	0.855396	0.816851	0.803406	0.79254	0.781674	0.766203	0.746497	0.838583	0	0.014159	337,780,000	0
NVDA	2016-03-22T00:00:00	0.82879	0.834666	0.818507	0.827566	242,012,000	0.802004	0.794443	0.783156	0.729765	0.752087	0.748588	0.648002	0.810091	0.807969	0.803805	0.786494	0.780236	0.75747	0.742594	0.727555	0.672138	0.812056	0.801455	0.797072	0.756003	0.748427	0.750224	0.705705	0.835563	0.832182	0.826452	0.811948	0.827935	0.781991	0.744235	0.790195	0.024972	0.022919	21.837317	29.399531	15.055825	0.799286	0.736675	0.668431	0.71588	60.270951	0.759989	0.838583	87.539184	87.746703	44.949963	-12.460816	9,308,476,000	0.327604	33	0.537935	0.794443	0.019172	0.832786	0.7561	0.020217	0.78822	0.828654	0.747786	0.838583	0.746497	0.79254	0.824138	0.817772	0.805285	0.836625	0.842991	0.816851	0.803406	0.79254	0.781674	0.766203	0.746497	0.838583	1	-0.041926	242,012,000	0
NVDA	2016-03-23T00:00:00	0.842991	0.849112	0.82879	0.832463	429,008,000	0.808615	0.79778	0.789885	0.732144	0.752779	0.75005	0.649585	0.816671	0.814337	0.809833	0.79163	0.785063	0.760824	0.745236	0.729841	0.673838	0.819508	0.806078	0.801674	0.760444	0.750819	0.752093	0.707646	0.842625	0.839702	0.835873	0.81852	0.833064	0.789545	0.750065	0.791229	0.026249	0.023585	23.05652	32.05282	14.0975	0.811039	0.756576	0.665077	0.71588	68.856083	0.759989	0.849112	93.131913	90.026389	58.725621	-6.868087	9,737,484,000	0.29967	34	0.538696	0.79778	0.021505	0.84079	0.754769	0.020217	0.793436	0.83387	0.753003	0.849112	0.759989	0.804551	0.827321	0.819976	0.811161	0.836135	0.843481	0.828079	0.815067	0.804551	0.794034	0.779062	0.759989	0.849112	0	0.010332	429,008,000	0
NVDA	2016-03-24T00:00:00	0.844215	0.845684	0.832707	0.8354	244,956,000	0.81547	0.801092	0.79434	0.734303	0.753057	0.751765	0.651161	0.82218	0.819769	0.815123	0.79641	0.789613	0.764094	0.74784	0.732106	0.675533	0.825981	0.810501	0.805853	0.764839	0.753226	0.753958	0.709582	0.847466	0.845817	0.844025	0.826114	0.837853	0.797257	0.75621	0.792392	0.027047	0.024277	24.188638	30.708658	13.506309	0.811039	0.786216	0.664589	0.71588	70.663806	0.759989	0.849112	94.505081	91.725393	57.49168	-5.494918	9,982,440,000	0.303768	35	0.539131	0.801092	0.023318	0.847729	0.754455	0.020042	0.798272	0.838357	0.758188	0.849112	0.759989	0.804551	0.840298	0.831483	0.819976	0.851805	0.860619	0.828079	0.815067	0.804551	0.794034	0.779062	0.759989	0.849112	0	0.05496	244,956,000	0
NVDA	2016-03-28T00:00:00	0.852784	0.856457	0.841766	0.842746	265,388,000	0.821861	0.805089	0.798747	0.737083	0.753658	0.753398	0.652827	0.828301	0.825772	0.820917	0.801535	0.794473	0.767572	0.750602	0.734496	0.677297	0.832765	0.815424	0.810349	0.769485	0.75585	0.755958	0.711588	0.852968	0.851446	0.851401	0.834347	0.842438	0.805155	0.762669	0.793703	0.028048	0.025031	25.581011	32.781999	12.849367	0.814711	0.789889	0.679775	0.71588	75.883782	0.759989	0.856457	96.192927	94.609974	67.354118	-3.807073	10,247,828,000	0.341026	36	0.539614	0.805089	0.025011	0.855112	0.755066	0.01992	0.803464	0.843303	0.763625	0.856457	0.759989	0.808223	0.840868	0.836053	0.827892	0.84903	0.853845	0.833691	0.819606	0.808223	0.79684	0.780633	0.759989	0.856457	0	0.092843	265,388,000	0
NVDA	2016-03-29T00:00:00	0.866496	0.868454	0.847153	0.849112	261,812,000	0.829426	0.810023	0.80265	0.740424	0.754295	0.755088	0.654534	0.83594	0.833176	0.827929	0.807441	0.800013	0.771451	0.753652	0.73711	0.679179	0.840881	0.821272	0.815561	0.77456	0.758819	0.758198	0.713714	0.861106	0.858886	0.859425	0.843522	0.847152	0.813309	0.769492	0.795198	0.029606	0.025946	27.218728	34.443751	11.942316	0.822914	0.807476	0.679775	0.71588	88.075596	0.759989	0.868454	98.194156	96.297388	77.52353	-1.805844	10,509,640,000	0.433611	37	0.540109	0.810023	0.026932	0.863886	0.756159	0.020234	0.809467	0.849936	0.768998	0.868454	0.759989	0.814222	0.850336	0.844215	0.835645	0.858905	0.865026	0.842857	0.827021	0.814222	0.801423	0.783201	0.759989	0.868454	0	0.124768	261,812,000	0
NVDA	2016-03-30T00:00:00	0.875555	0.887552	0.869189	0.869678	376,700,000	0.83829	0.813708	0.806836	0.744708	0.755329	0.756917	0.656357	0.843863	0.840881	0.835256	0.813633	0.805824	0.775534	0.75686	0.739851	0.681133	0.849268	0.827513	0.821169	0.779859	0.76201	0.760583	0.715914	0.871291	0.868284	0.868064	0.853386	0.852117	0.821725	0.776667	0.796885	0.031212	0.026999	29.210641	38.375589	11.107615	0.840053	0.817024	0.690631	0.71588	89.278981	0.759989	0.887552	90.595002	94.994028	97.81063	-9.404998	10,886,340,000	0.352173	38	0.540839	0.813708	0.030554	0.874815	0.7526	0.020409	0.815761	0.85658	0.774943	0.887552	0.759989	0.823771	0.860701	0.852948	0.8394	0.874249	0.882002	0.857447	0.838823	0.823771	0.808718	0.787288	0.759989	0.887552	0	0.15144	376,700,000	0
NVDA	2016-03-31T00:00:00	0.872372	0.881431	0.865516	0.879472	379,884,000	0.844484	0.817001	0.810681	0.748821	0.756234	0.758829	0.65817	0.849565	0.846607	0.840966	0.818973	0.810943	0.779331	0.7599	0.742475	0.683036	0.855464	0.8331	0.82621	0.784866	0.765091	0.76287	0.718063	0.878725	0.875657	0.875207	0.862745	0.857142	0.830165	0.784027	0.798721	0.031861	0.027972	30.773935	36.309878	11.75188	0.847765	0.817024	0.690997	0.71588	87.908093	0.772966	0.887552	86.752186	91.847114	90.043568	-13.247814	10,506,456,000	0.312838	37	0.541565	0.817001	0.033174	0.883349	0.750652	0.019692	0.821153	0.860537	0.781768	0.887552	0.759989	0.823771	0.877432	0.867312	0.859069	0.885675	0.895795	0.857447	0.838823	0.823771	0.808718	0.787288	0.759989	0.887552	1	0.073488	0	379,884,000
NVDA	2016-04-01T00:00:00	0.885104	0.885593	0.860375	0.866985	348,292,000	0.852637	0.821285	0.814966	0.753116	0.757467	0.760946	0.660014	0.856672	0.853606	0.847757	0.824985	0.816648	0.783479	0.763195	0.7453	0.685047	0.86285	0.839586	0.831935	0.79021	0.768482	0.76537	0.720321	0.885546	0.882822	0.882374	0.872044	0.862495	0.838706	0.791615	0.800729	0.033022	0.028982	31.820787	33.255075	12.478411	0.849601	0.823771	0.690997	0.71588	87.861521	0.772966	0.887552	97.863511	91.7369	92.971434	-2.136489	10,854,748,000	0.362839	38	0.542254	0.821285	0.03618	0.893646	0.748925	0.020532	0.827243	0.868307	0.78618	0.887552	0.759989	0.823771	0.873106	0.864782	0.857192	0.880696	0.889021	0.857447	0.838823	0.823771	0.808718	0.787288	0.759989	0.887552	0	0.106471	348,292,000	0
NVDA	2016-04-04T00:00:00	0.876534	0.897101	0.873106	0.892449	393,940,000	0.85751	0.825264	0.819114	0.757083	0.75856	0.762043	0.661785	0.860645	0.857775	0.852184	0.829671	0.821254	0.787129	0.766177	0.747898	0.686952	0.867194	0.844848	0.836671	0.79505	0.771615	0.767659	0.722475	0.887217	0.886023	0.886671	0.879843	0.867738	0.847013	0.799229	0.802843	0.032871	0.02976	33.116013	34.421958	11.488083	0.857804	0.828545	0.692827	0.71588	82.051347	0.772966	0.897101	83.431945	89.349214	96.856906	-16.568055	10,460,808,000	0.310998	37	0.54301	0.825264	0.037708	0.900679	0.749849	0.021354	0.831938	0.874645	0.78923	0.897101	0.759989	0.828545	0.877024	0.868454	0.851805	0.893673	0.902243	0.864742	0.844724	0.828545	0.812366	0.789331	0.759989	0.897101	1	0.03414	0	393,940,000
NVDA	2016-04-05T00:00:00	0.87531	0.88339	0.865271	0.868699	339,568,000	0.862015	0.829439	0.823413	0.760708	0.759507	0.763163	0.663507	0.863578	0.860963	0.855742	0.83382	0.825412	0.790587	0.769049	0.750421	0.688826	0.870431	0.849614	0.840994	0.799686	0.774688	0.769902	0.7246	0.885177	0.885644	0.888301	0.885861	0.872719	0.854916	0.806784	0.805037	0.032281	0.030264	33.704939	32.335137	13.413185	0.862945	0.828545	0.701426	0.71588	83.738523	0.777373	0.897101	81.799724	87.698393	79.239745	-18.200276	10,121,240,000	0.302326	36	0.543656	0.829439	0.038425	0.906288	0.752589	0.021301	0.836068	0.878671	0.793466	0.897101	0.759989	0.828545	0.882247	0.867393	0.858253	0.891388	0.906242	0.864742	0.844724	0.828545	0.812366	0.789331	0.759989	0.897101	1	-0.027874	339,568,000	0
NVDA	2016-04-06T00:00:00	0.876534	0.877024	0.847888	0.864292	453,376,000	0.866789	0.834397	0.8264	0.764372	0.760404	0.76444	0.665243	0.866169	0.863794	0.858941	0.837703	0.829345	0.793957	0.771878	0.752919	0.690694	0.873071	0.8541	0.84508	0.804228	0.777767	0.772147	0.72672	0.881752	0.88307	0.887748	0.890171	0.877343	0.862325	0.814237	0.807294	0.031549	0.030521	33.035734	29.262828	17.807709	0.864904	0.828545	0.708948	0.71588	80.405605	0.792553	0.897101	80.327838	81.853169	60.262744	-19.672162	10,574,616,000	0.387845	37	0.544518	0.834397	0.037745	0.909886	0.758908	0.020829	0.839922	0.88158	0.798264	0.897101	0.759989	0.828545	0.874657	0.865924	0.856539	0.884043	0.892775	0.864742	0.844724	0.828545	0.812366	0.789331	0.759989	0.897101	0	0.019243	453,376,000	0
NVDA	2016-04-07T00:00:00	0.867475	0.878738	0.863802	0.870903	378,104,000	0.869238	0.838926	0.828839	0.767719	0.761344	0.7657	0.666945	0.86643	0.864463	0.860254	0.84041	0.832278	0.79684	0.774393	0.755187	0.692453	0.873195	0.85725	0.848239	0.808272	0.780585	0.774187	0.728732	0.875886	0.87827	0.884353	0.892307	0.881295	0.868981	0.821434	0.80956	0.029893	0.030395	32.482566	28.376351	16.92022	0.869434	0.828545	0.732705	0.71588	78.808045	0.807978	0.897101	66.758265	76.295276	57.268108	-33.241735	10,196,512,000	0.347511	36	0.545215	0.838926	0.035869	0.910663	0.767189	0.020549	0.842546	0.883645	0.801448	0.897101	0.759989	0.828545	0.867148	0.857273	0.838012	0.886409	0.896285	0.864742	0.844724	0.828545	0.812366	0.789331	0.759989	0.897101	1	-0.040568	0	378,104,000
NVDA	2016-04-08T00:00:00	0.873106	0.880207	0.864537	0.874575	255,936,000	0.872127	0.843799	0.831787	0.771344	0.762531	0.767043	0.668743	0.867765	0.866035	0.862231	0.843382	0.835419	0.799831	0.776991	0.757522	0.694251	0.873899	0.860505	0.851645	0.812405	0.783526	0.776314	0.730783	0.872192	0.874204	0.880642	0.893047	0.884787	0.874939	0.82841	0.81184	0.028704	0.030057	32.030385	27.363399	16.018221	0.872127	0.828545	0.7365	0.71588	74.535925	0.811651	0.897101	71.919751	73.001951	52.902363	-28.080249	10,452,448,000	0.343774	37	0.545693	0.843799	0.033352	0.910503	0.777094	0.019168	0.845457	0.883792	0.807121	0.897101	0.772966	0.835033	0.870005	0.861272	0.85507	0.876208	0.88494	0.867805	0.849681	0.835033	0.820385	0.799531	0.772966	0.897101	0	0.008496	0	255,936,000
NVDA	2016-04-11T00:00:00	0.878493	0.892939	0.875555	0.878248	387,524,000	0.874698	0.848279	0.835048	0.775228	0.763543	0.768586	0.670593	0.869911	0.8683	0.864733	0.846574	0.838732	0.802916	0.779662	0.759918	0.696084	0.875056	0.863809	0.855237	0.816606	0.786578	0.778521	0.73287	0.872237	0.873175	0.878358	0.893144	0.88801	0.880295	0.835189	0.814145	0.027875	0.02962	32.122611	29.858453	14.933189	0.872494	0.828545	0.742294	0.71588	75.32148	0.818507	0.897101	76.32399	71.667335	60.454327	-23.67601	10,839,972,000	0.261141	38	0.546425	0.848279	0.031557	0.911394	0.785165	0.019238	0.848603	0.887078	0.810128	0.897101	0.772966	0.835033	0.872617	0.865026	0.856947	0.880696	0.888286	0.867805	0.849681	0.835033	0.820385	0.799531	0.772966	0.897101	0	0.050404	387,524,000	0
NVDA	2016-04-12T00:00:00	0.877514	0.882655	0.860375	0.881431	292,764,000	0.8758	0.852613	0.838476	0.778488	0.764532	0.769973	0.672419	0.871431	0.869975	0.866699	0.849387	0.841715	0.805841	0.782237	0.762246	0.697889	0.875568	0.866594	0.858504	0.820618	0.789577	0.780678	0.734929	0.874496	0.874227	0.877199	0.892645	0.890924	0.885045	0.841732	0.816456	0.026829	0.029062	31.152715	27.596794	18.962758	0.872494	0.828545	0.742294	0.71588	75.710619	0.82879	0.897101	71.326267	73.190003	38.71828	-28.673732	10,547,208,000	0.266609	37	0.546975	0.852613	0.029111	0.910834	0.794392	0.019675	0.851356	0.890706	0.812007	0.897101	0.772966	0.835033	0.882329	0.871719	0.864945	0.889103	0.899712	0.867805	0.849681	0.835033	0.820385	0.799531	0.772966	0.897101	1	-0.014017	0	292,764,000
NVDA	2016-04-13T00:00:00	0.899549	0.899794	0.881431	0.881431	350,716,000	0.878199	0.858244	0.843363	0.782183	0.765773	0.77158	0.674407	0.877055	0.875352	0.871753	0.853947	0.846164	0.809516	0.785324	0.764965	0.699896	0.879886	0.871064	0.863202	0.825365	0.79313	0.783244	0.737189	0.883698	0.881275	0.880902	0.893338	0.894188	0.889626	0.848268	0.818849	0.027463	0.028742	30.943093	31.316961	17.532592	0.873841	0.829892	0.742294	0.71588	77.565625	0.832707	0.899794	99.635064	82.428441	61.019366	-0.364936	10,897,924,000	0.295102	38	0.547675	0.858244	0.026512	0.911268	0.805221	0.019815	0.855946	0.895576	0.816317	0.899794	0.777373	0.838583	0.873514	0.864374	0.851234	0.886654	0.895795	0.870903	0.853029	0.838583	0.824138	0.803571	0.777373	0.899794	0	0.030973	350,716,000	0
NVDA	2016-04-14T00:00:00	0.901997	0.905915	0.893428	0.897101	416,564,000	0.881162	0.862823	0.848367	0.786532	0.76701	0.77303	0.676482	0.882043	0.880197	0.876406	0.858315	0.850459	0.813143	0.788395	0.767679	0.701907	0.884213	0.875231	0.867712	0.830064	0.796715	0.785826	0.739454	0.894926	0.891086	0.887473	0.895047	0.897721	0.894096	0.854801	0.821316	0.027841	0.028562	30.972417	32.087673	16.769254	0.876901	0.832952	0.746685	0.71588	77.830248	0.841766	0.905915	93.893104	88.284812	62.635759	-6.106895	11,314,488,000	0.271104	39	0.548508	0.862823	0.025714	0.914251	0.811395	0.01978	0.860332	0.899891	0.820773	0.905915	0.792553	0.849234	0.893591	0.887389	0.875228	0.905752	0.911954	0.879162	0.862611	0.849234	0.835857	0.816813	0.792553	0.905915	0	0.069284	416,564,000	0
NVDA	2016-04-15T00:00:00	0.909098	0.917178	0.898815	0.901753	436,972,000	0.883561	0.868099	0.853705	0.790955	0.768352	0.77453	0.678594	0.887454	0.885452	0.881435	0.862932	0.85497	0.816906	0.791571	0.770479	0.703968	0.889293	0.879638	0.872384	0.83487	0.800454	0.788521	0.741769	0.906314	0.901869	0.896113	0.897862	0.901564	0.898579	0.861365	0.823871	0.028387	0.028527	31.390273	33.974234	15.687567	0.882533	0.838584	0.746929	0.71588	77.512017	0.847153	0.917178	88.461538	93.996569	65.113158	-11.538462	11,751,460,000	0.26692	40	0.549396	0.868099	0.023661	0.915421	0.820778	0.020042	0.864976	0.90506	0.824892	0.917178	0.807978	0.862578	0.900447	0.894979	0.88796	0.907466	0.912934	0.891407	0.875464	0.862578	0.849693	0.831347	0.807978	0.917178	0	0.101695	436,972,000	0
NVDA	2016-04-18T00:00:00	0.905181	0.907384	0.896366	0.907384	307,320,000	0.886426	0.871968	0.858357	0.795295	0.769466	0.775924	0.680652	0.891	0.889039	0.885089	0.866773	0.858832	0.820367	0.794561	0.773146	0.70597	0.893223	0.883169	0.876343	0.83935	0.804055	0.791108	0.744023	0.912723	0.909073	0.903522	0.901011	0.90541	0.902972	0.867885	0.826483	0.028178	0.028457	31.599337	32.413099	15.850423	0.882533	0.845072	0.745667	0.71588	70.899366	0.847888	0.917178	82.685301	88.346648	51.143924	-17.314699	11,444,140,000	0.279458	39	0.550011	0.871968	0.023044	0.918055	0.82588	0.01943	0.868805	0.907665	0.829945	0.917178	0.811651	0.864414	0.908364	0.899549	0.89	0.917912	0.926727	0.892274	0.876867	0.864414	0.851962	0.834234	0.811651	0.917178	1	0.028897	0	307,320,000
NVDA	2016-04-19T00:00:00	0.889021	0.910322	0.88339	0.908608	309,152,000	0.887797	0.874906	0.862284	0.80018	0.770459	0.777271	0.682626	0.890604	0.889035	0.885694	0.868795	0.861154	0.82306	0.797047	0.775441	0.707792	0.893695	0.884793	0.878702	0.843025	0.807201	0.793347	0.746096	0.909077	0.90865	0.905938	0.902882	0.90862	0.906965	0.874149	0.829076	0.026405	0.028047	30.88574	29.341651	18.914079	0.888776	0.845072	0.745667	0.71588	56.756837	0.847888	0.917178	59.363996	76.836945	32.735185	-40.636004	11,134,988,000	0.20655	38	0.550599	0.874906	0.021111	0.917128	0.832684	0.01985	0.870731	0.91043	0.831031	0.917178	0.818507	0.867842	0.902977	0.89857	0.891959	0.909588	0.913995	0.893892	0.879485	0.867842	0.856199	0.839622	0.818507	0.917178	1	-0.03349	0	309,152,000
NVDA	2016-04-20T00:00:00	0.892449	0.897835	0.886573	0.887552	200,172,000	0.889388	0.878089	0.866505	0.805724	0.771637	0.778591	0.684648	0.890973	0.889656	0.886733	0.870945	0.863561	0.825781	0.799557	0.777758	0.709629	0.894541	0.886464	0.881023	0.846644	0.810411	0.795628	0.748184	0.901504	0.903748	0.90519	0.903822	0.911247	0.910607	0.880165	0.831664	0.024988	0.027435	30.223115	28.140746	18.139957	0.888776	0.845072	0.745667	0.71588	60.049069	0.847888	0.917178	64.31101	68.786769	25.122787	-35.68899	11,335,160,000	0.199424	39	0.550983	0.878089	0.01842	0.914928	0.84125	0.019517	0.872799	0.911834	0.833764	0.917178	0.82879	0.872984	0.894244	0.878166	0.867312	0.905099	0.921177	0.896318	0.883414	0.872984	0.862554	0.847705	0.82879	0.917178	0	0.013337	200,172,000	0
NVDA	2016-04-21T00:00:00	0.891469	0.896856	0.887552	0.892693	178,280,000	0.891788	0.880513	0.869747	0.811117	0.772994	0.779912	0.68671	0.891072	0.889986	0.887462	0.872811	0.865708	0.828357	0.801976	0.78001	0.711438	0.894919	0.887739	0.882943	0.850006	0.813565	0.797863	0.750242	0.893922	0.897539	0.902568	0.903975	0.913224	0.913862	0.885882	0.834235	0.023514	0.026651	29.607819	27.152104	17.502664	0.888776	0.847275	0.745545	0.71588	53.610905	0.847888	0.917178	62.897246	62.190751	21.253741	-37.102754	11,156,880,000	0.176814	38	0.551323	0.880513	0.016664	0.91384	0.847185	0.018381	0.874577	0.911338	0.837816	0.917178	0.832707	0.874942	0.892286	0.886736	0.881023	0.897999	0.903548	0.897243	0.88491	0.874942	0.864975	0.850784	0.832707	0.917178	1	-0.046693	0	178,280,000
NVDA	2016-04-22T00:00:00	0.888041	0.900528	0.885103	0.894407	223,540,000	0.893281	0.882704	0.873126	0.81647	0.774137	0.781134	0.688773	0.890466	0.889632	0.887551	0.874196	0.867426	0.830698	0.804241	0.782149	0.713196	0.894238	0.888456	0.88435	0.853023	0.816592	0.800005	0.752245	0.888645	0.891737	0.898502	0.903273	0.914454	0.916653	0.891219	0.836777	0.021819	0.025684	29.217679	26.95479	16.469601	0.888776	0.854866	0.747503	0.710391	56.932089	0.847888	0.917178	57.950232	61.719496	16.471448	-42.049768	10,933,340,000	0.12738	37	0.551744	0.882704	0.014362	0.911428	0.85398	0.017769	0.87586	0.911397	0.840322	0.917178	0.841766	0.879472	0.891959	0.887062	0.882655	0.896366	0.901263	0.899381	0.888371	0.879472	0.870574	0.857905	0.841766	0.917178	1	-0.097785	0	223,540,000
NVDA	2016-04-25T00:00:00	0.892449	0.897346	0.885838	0.888287	191,972,000	0.894677	0.884687	0.875711	0.821975	0.77578	0.782321	0.690886	0.890863	0.890144	0.888304	0.875855	0.869351	0.833119	0.806562	0.784333	0.714979	0.894087	0.889384	0.885837	0.856002	0.819706	0.802209	0.754272	0.887448	0.888728	0.894785	0.902433	0.91516	0.919064	0.896193	0.839304	0.020593	0.024666	28.855405	25.734455	15.723966	0.899304	0.862578	0.747503	0.709781	59.943122	0.847888	0.917178	64.31101	61.719496	14.747035	-35.68899	11,125,312,000	0.112763	38	0.55211	0.884687	0.012649	0.909986	0.859388	0.017296	0.877439	0.912032	0.842847	0.917178	0.847153	0.882166	0.891224	0.88192	0.875799	0.897345	0.906649	0.900652	0.890428	0.882166	0.873903	0.862138	0.847153	0.917178	0	-0.040979	191,972,000	0
NVDA	2016-04-26T00:00:00	0.893183	0.908119	0.889266	0.897835	214,536,000	0.896244	0.886022	0.878228	0.827285	0.77784	0.783263	0.692962	0.891327	0.890697	0.889055	0.877431	0.871184	0.835475	0.808842	0.786488	0.716752	0.893815	0.890193	0.887181	0.858795	0.822795	0.804404	0.756285	0.888702	0.888641	0.89211	0.901598	0.915471	0.921149	0.900781	0.841814	0.019457	0.023624	29.056362	28.057667	14.560885	0.900284	0.864414	0.760235	0.721184	59.71427	0.860375	0.917178	57.758535	60.006592	21.884726	-42.241465	11,339,848,000	0.060907	39	0.552518	0.886022	0.012022	0.910065	0.861979	0.016562	0.878939	0.912062	0.845815	0.917178	0.847888	0.882533	0.891878	0.886409	0.88037	0.897917	0.903385	0.900825	0.890709	0.882533	0.874356	0.862716	0.847888	0.917178	0	0.007794	0	214,536,000
NVDA	2016-04-27T00:00:00	0.913505	0.913995	0.889266	0.89098	352,396,000	0.897639	0.887919	0.881617	0.832386	0.780383	0.78447	0.695124	0.895762	0.894844	0.892817	0.88071	0.87444	0.838535	0.811596	0.789004	0.71871	0.896954	0.89281	0.889894	0.862176	0.826365	0.806983	0.758479	0.896985	0.894985	0.894603	0.902194	0.916092	0.923303	0.905173	0.844388	0.019966	0.022893	29.511659	27.651352	13.18339	0.900284	0.867842	0.760235	0.721184	73.737307	0.860375	0.917178	93.534513	71.868019	38.971197	-6.465486	11,692,244,000	0.131948	40	0.553227	0.887919	0.013218	0.914355	0.861483	0.017261	0.882231	0.916754	0.847708	0.917178	0.847888	0.882533	0.896856	0.885593	0.878003	0.904446	0.915709	0.900825	0.890709	0.882533	0.874356	0.862716	0.847888	0.917178	0	0.049456	352,396,000	0
NVDA	2016-04-28T00:00:00	0.886328	0.91326	0.884124	0.907874	381,224,000	0.896072	0.888617	0.88335	0.836618	0.782546	0.785422	0.697149	0.893876	0.893296	0.891818	0.881221	0.875354	0.840409	0.813563	0.790931	0.720378	0.894897	0.892659	0.890257	0.864291	0.829153	0.809	0.760382	0.899021	0.897042	0.895137	0.901666	0.916212	0.925044	0.909061	0.846903	0.01797	0.021908	29.457356	24.665684	13.64952	0.898692	0.872984	0.767981	0.721184	55.578468	0.860375	0.917178	45.689418	65.660822	14.683801	-54.310582	11,311,020,000	0.089664	39	0.553933	0.888617	0.012713	0.914043	0.863192	0.018241	0.882621	0.919103	0.84614	0.917178	0.847888	0.882533	0.905589	0.897183	0.88086	0.921912	0.930318	0.900825	0.890709	0.882533	0.874356	0.862716	0.847888	0.917178	1	-0.01517	0	381,224,000
NVDA	2016-04-29T00:00:00	0.869923	0.884614	0.860374	0.882655	321,904,000	0.892155	0.887858	0.884379	0.839359	0.784328	0.785887	0.699109	0.889085	0.889046	0.88845	0.880194	0.874936	0.841566	0.815046	0.792495	0.721866	0.890143	0.890878	0.889224	0.865598	0.831453	0.810673	0.762101	0.89122	0.891676	0.890907	0.898905	0.915423	0.926138	0.912296	0.849296	0.014892	0.020505	27.595285	22.368139	20.90199	0.887185	0.874942	0.783807	0.726448	46.691817	0.860374	0.917178	16.810276	52.011402	-40.272187	-83.189724	10,989,116,000	0.02692	38	0.554497	0.887858	0.01337	0.914598	0.861118	0.018678	0.881412	0.918768	0.844056	0.917178	0.847888	0.882533	0.894571	0.875881	0.865435	0.905017	0.923707	0.900825	0.890709	0.882533	0.874356	0.862716	0.847888	0.917178	1	-0.070349	0	321,904,000
NVDA	2016-05-02T00:00:00	0.881431	0.886817	0.874086	0.878248	256,076,000	0.88978	0.888103	0.885525	0.842136	0.786563	0.786624	0.701073	0.887554	0.887661	0.88737	0.880306	0.875436	0.84313	0.816793	0.794256	0.723454	0.888193	0.890266	0.888997	0.867247	0.834008	0.812565	0.763915	0.881987	0.884812	0.885965	0.895458	0.9142	0.926835	0.915072	0.851617	0.013229	0.01905	25.999439	21.796628	19.62079	0.887185	0.879472	0.798628	0.726448	51.398543	0.860374	0.917178	37.06901	33.189568	-19.337996	-62.93099	11,245,192,000	0.078855	39	0.554961	0.888103	0.013195	0.914493	0.861713	0.018293	0.881414	0.918	0.844827	0.917178	0.847888	0.882533	0.871637	0.85866	0.847398	0.8829	0.895876	0.900825	0.890709	0.882533	0.874356	0.862716	0.847888	0.917178	0	-0.017176	256,076,000	0
NVDA	2016-05-03T00:00:00	0.870903	0.875065	0.863313	0.871393	224,024,000	0.887968	0.887882	0.885701	0.844175	0.78885	0.787146	0.702999	0.884224	0.884614	0.884837	0.879451	0.875087	0.844219	0.818217	0.795774	0.724921	0.884761	0.888628	0.887872	0.868375	0.836228	0.814234	0.765605	0.87256	0.877083	0.880435	0.890932	0.912316	0.926977	0.917331	0.853826	0.010935	0.017427	24.460666	20.355604	22.254577	0.887185	0.882166	0.8023	0.73012	38.857326	0.860374	0.917178	18.535029	24.138105	-52.032217	-81.464971	11,021,168,000	0.085009	38	0.555353	0.887882	0.013454	0.914791	0.860974	0.017996	0.880413	0.916404	0.844421	0.917178	0.847888	0.882533	0.880778	0.874739	0.868046	0.88747	0.89351	0.900825	0.890709	0.882533	0.874356	0.862716	0.847888	0.917178	1	-0.071627	0	224,024,000
NVDA	2016-05-04T00:00:00	0.85107	0.861109	0.842256	0.860374	525,764,000	0.88383	0.886609	0.884722	0.845779	0.791379	0.787677	0.70487	0.877593	0.878516	0.879642	0.876871	0.87324	0.844487	0.819081	0.796869	0.726176	0.878052	0.885122	0.885208	0.868646	0.837865	0.8155	0.767078	0.861598	0.865725	0.871668	0.884449	0.909328	0.926267	0.918916	0.855857	0.007432	0.015428	24.141567	18.295989	27.440142	0.878126	0.879717	0.815195	0.736119	32.550529	0.842256	0.917178	11.764686	22.456241	-103.160953	-88.235314	10,495,404,000	0.007904	37	0.556211	0.886609	0.015616	0.917841	0.855378	0.01915	0.877618	0.915918	0.839318	0.917178	0.842256	0.879717	0.86976	0.864455	0.858008	0.876208	0.881513	0.899496	0.888558	0.879717	0.870876	0.858289	0.842256	0.917178	1	-0.117824	0	525,764,000
NVDA	2016-05-05T00:00:00	0.856212	0.866251	0.849846	0.858171	246,884,000	0.880305	0.886046	0.884075	0.847378	0.793906	0.788194	0.706757	0.873317	0.87446	0.876037	0.874993	0.87193	0.844947	0.820058	0.798044	0.72747	0.873031	0.882227	0.883015	0.869055	0.839571	0.816857	0.768584	0.85328	0.856397	0.862455	0.877687	0.905639	0.924899	0.919964	0.857746	0.005012	0.013345	23.493773	19.062338	25.828486	0.878126	0.879717	0.828538	0.745668	31.632747	0.842256	0.913995	19.453954	16.584556	-84.86198	-80.546046	10,742,288,000	0.030611	38	0.556619	0.886046	0.016519	0.919085	0.853008	0.01901	0.875579	0.9136	0.837559	0.917178	0.842256	0.879717	0.851479	0.841848	0.832626	0.860701	0.870331	0.899496	0.888558	0.879717	0.870876	0.858289	0.842256	0.917178	0	-0.056734	0	246,884,000
NVDA	2016-05-06T00:00:00	0.865027	0.86723	0.853029	0.854743	183,240,000	0.878003	0.885642	0.883272	0.849119	0.796501	0.788918	0.708733	0.871659	0.872745	0.874343	0.874087	0.871399	0.845735	0.821242	0.79937	0.728839	0.870253	0.880225	0.88155	0.869747	0.841443	0.818379	0.770159	0.85106	0.853086	0.856324	0.871809	0.901708	0.923128	0.920639	0.859547	0.003763	0.011428	22.82368	18.430807	24.487665	0.878126	0.879717	0.832395	0.745668	36.513293	0.842256	0.913995	31.74073	20.986456	-71.688907	-68.25927	10,925,528,000	0.048042	39	0.55693	0.885642	0.016946	0.919533	0.851751	0.019115	0.874574	0.912805	0.836344	0.917178	0.842256	0.879717	0.857436	0.848622	0.841032	0.865027	0.873841	0.899496	0.888558	0.879717	0.870876	0.858289	0.842256	0.917178	0	-0.004218	183,240,000	0
NVDA	2016-05-09T00:00:00	0.863802	0.870903	0.856702	0.86723	333,336,000	0.875138	0.884908	0.882763	0.850938	0.798976	0.789611	0.710674	0.870088	0.871119	0.872722	0.873152	0.870815	0.846443	0.822362	0.800646	0.730182	0.867671	0.878145	0.880052	0.870323	0.843214	0.819862	0.771702	0.853789	0.853822	0.854025	0.866704	0.89775	0.921005	0.920981	0.861268	0.002643	0.009671	21.935822	18.824213	23.191152	0.878126	0.879717	0.836686	0.745668	40.585064	0.842256	0.913995	30.034153	27.076279	-65.035374	-69.965847	10,592,192,000	0.091617	38	0.557493	0.884908	0.017578	0.920064	0.849751	0.018206	0.873548	0.90996	0.837137	0.917178	0.842256	0.879717	0.861762	0.856294	0.847561	0.870495	0.875963	0.899496	0.888558	0.879717	0.870876	0.858289	0.842256	0.917178	1	-0.059296	0	333,336,000
NVDA	2016-05-10T00:00:00	0.880451	0.88192	0.860864	0.869189	269,676,000	0.873865	0.885055	0.882969	0.853191	0.801461	0.790372	0.712726	0.87216	0.872816	0.873911	0.873816	0.871556	0.847777	0.82389	0.802227	0.731677	0.868637	0.877721	0.879874	0.87148	0.845358	0.82166	0.773392	0.863763	0.860664	0.857234	0.863858	0.894358	0.918953	0.921216	0.862981	0.003064	0.00835	20.377723	21.435734	21.38331	0.877758	0.879717	0.843174	0.750442	45.923396	0.842256	0.913995	53.242027	38.33897	-33.168195	-46.757972	10,861,868,000	0.104535	39	0.557971	0.885055	0.017526	0.920106	0.850004	0.018905	0.874206	0.912017	0.836395	0.917178	0.842256	0.879717	0.863802	0.856702	0.849602	0.870903	0.878003	0.899496	0.888558	0.879717	0.870876	0.858289	0.842256	0.917178	0	-0.006091	269,676,000	0
NVDA	2016-05-11T00:00:00	0.8829	0.892694	0.878248	0.883145	328,176,000	0.870805	0.884222	0.883223	0.854812	0.803989	0.791109	0.714804	0.874308	0.874649	0.875294	0.874642	0.872429	0.849154	0.825443	0.803824	0.733182	0.870279	0.877516	0.879869	0.872645	0.847501	0.823493	0.775085	0.875075	0.870588	0.863389	0.86309	0.891551	0.917031	0.921395	0.864702	0.003554	0.007391	19.581297	24.329657	20.218828	0.867475	0.879717	0.845745	0.750442	47.117	0.842256	0.913995	56.655099	46.64376	1.093235	-43.344901	11,190,044,000	0.027294	40	0.558555	0.884222	0.017193	0.918608	0.849836	0.019273	0.875034	0.913579	0.836489	0.917178	0.842256	0.879717	0.874412	0.866903	0.853356	0.88796	0.895468	0.899496	0.888558	0.879717	0.870876	0.858289	0.842256	0.917178	0	0.03943	0	328,176,000
NVDA	2016-05-12T00:00:00	0.870903	0.893184	0.855233	0.889266	670,540,000	0.869262	0.882667	0.88336	0.8561	0.806266	0.791848	0.716771	0.873627	0.873968	0.874618	0.874302	0.872311	0.850007	0.82664	0.805152	0.734552	0.870297	0.876247	0.878921	0.873276	0.849262	0.825073	0.776638	0.88016	0.876747	0.868508	0.862832	0.888956	0.915016	0.921435	0.866385	0.002941	0.006501	18.87618	21.081587	25.615737	0.86772	0.879717	0.846724	0.750442	44.54841	0.842256	0.913995	39.931969	49.943032	-37.632517	-60.06803	10,519,504,000	-0.018022	39	0.559698	0.882667	0.016905	0.916476	0.848858	0.020882	0.87464	0.916404	0.832877	0.917178	0.842256	0.879717	0.884614	0.876534	0.870168	0.89098	0.899059	0.899496	0.888558	0.879717	0.870876	0.858289	0.842256	0.917178	1	-0.021847	0	670,540,000
NVDA	2016-05-13T00:00:00	1.003362	1.003852	0.954883	0.959535	2,110,256,000	0.882606	0.887381	0.88857	0.860179	0.81042	0.794041	0.719372	0.899574	0.897494	0.894425	0.886034	0.882392	0.856021	0.83129	0.809077	0.737227	0.894679	0.887742	0.888152	0.879051	0.854449	0.829261	0.77949	0.919344	0.910307	0.896305	0.87307	0.890348	0.915276	0.922779	0.86856	0.012993	0.007799	20.541569	41.902437	17.035544	0.923054	0.923054	0.848989	0.750442	69.442024	0.842256	1.003852	99.696991	65.42802	329.614938	-0.303009	12,629,760,000	0.243303	40	0.564749	0.887381	0.031501	0.950382	0.824379	0.029556	0.8869	0.946012	0.827788	1.003852	0.842256	0.923054	0.873106	0.853029	0.835156	0.89098	0.911057	0.965715	0.942122	0.923054	0.903986	0.876838	0.842256	1.003852	0	0.025871	2,110,256,000	0
NVDA	2016-05-16T00:00:00	1.032988	1.047923	0.992589	0.995772	973,032,000	0.897762	0.893771	0.89475	0.864899	0.815069	0.796345	0.722114	0.926257	0.92213	0.915742	0.899394	0.893976	0.862961	0.836598	0.813511	0.74017	0.922021	0.901609	0.899261	0.885828	0.860306	0.833993	0.78261	0.978821	0.961931	0.939995	0.893162	0.895761	0.91798	0.925576	0.871305	0.023084	0.010856	22.784456	46.829417	14.811763	0.94509	0.94509	0.850336	0.750442	72.252509	0.842256	1.047923	92.738055	77.455672	347.316323	-7.261945	13,602,792,000	0.255241	41	0.567194	0.893771	0.045261	0.984292	0.80325	0.032162	0.900813	0.965136	0.836489	1.047923	0.842256	0.94509	0.987366	0.97088	0.938397	1.019848	1.036334	0.999386	0.969359	0.94509	0.920821	0.886269	0.842256	1.047923	0	0.06654	973,032,000	0
NVDA	2016-05-17T00:00:00	1.035191	1.042537	1.015114	1.028336	628,392,000	0.914191	0.901079	0.901057	0.869767	0.819344	0.798664	0.724876	0.948044	0.942686	0.934119	0.911739	0.904839	0.869715	0.841824	0.817901	0.743105	0.947008	0.915078	0.910065	0.892506	0.866098	0.838722	0.785725	1.036084	1.013967	0.986855	0.919592	0.904345	0.922708	0.929655	0.874583	0.030903	0.014865	24.867137	43.779419	13.847073	0.948885	0.94509	0.85052	0.750442	70.554132	0.842256	1.047923	93.809429	95.414825	284.181124	-6.190571	14,231,184,000	0.299508	42	0.568768	0.901079	0.05517	1.011419	0.79074	0.032354	0.913611	0.978319	0.848903	1.047923	0.842256	0.94509	1.0245	1.001077	0.969166	1.056411	1.079834	0.999386	0.969359	0.94509	0.920821	0.886269	0.842256	1.047923	0	0.100979	628,392,000	0
NVDA	2016-05-18T00:00:00	1.061634	1.073631	1.028336	1.028336	541,072,000	0.935247	0.909539	0.907541	0.875452	0.823969	0.801215	0.727729	0.970762	0.964313	0.953737	0.925366	0.9169	0.877241	0.847609	0.822727	0.746275	0.973816	0.930369	0.922417	0.900031	0.872474	0.84393	0.789076	1.078331	1.057071	1.029742	0.951038	0.916	0.929476	0.935092	0.878458	0.038786	0.019649	27.217366	46.361505	12.409368	0.96333	0.957944	0.85052	0.750442	79.684906	0.842256	1.073631	94.814783	93.787422	261.928071	-5.185217	14,772,256,000	0.315199	43	0.57019	0.909539	0.065736	1.04101	0.778067	0.033491	0.927708	0.99469	0.860727	1.073631	0.842256	0.957944	1.030947	1.019358	1.003525	1.046781	1.05837	1.019027	0.985246	0.957944	0.930642	0.89177	0.842256	1.073631	0	0.12992	541,072,000	0
NVDA	2016-05-19T00:00:00	1.066287	1.073877	1.056004	1.057473	398,880,000	0.956255	0.91828	0.914112	0.88124	0.829059	0.803786	0.730596	0.989867	0.982854	0.971052	0.938177	0.928391	0.884655	0.853363	0.82755	0.749459	0.997642	0.945297	0.934628	0.907514	0.878851	0.849179	0.792445	1.097419	1.08657	1.065071	0.984274	0.929924	0.937879	0.941671	0.882892	0.044891	0.024698	29.40283	44.460475	11.884989	0.964555	0.958067	0.851866	0.751789	84.628746	0.842256	1.073877	96.723035	95.115749	224.82158	-3.276965	15,171,136,000	0.317196	44	0.571243	0.91828	0.074275	1.066829	0.76973	0.032914	0.940906	1.006734	0.875079	1.073877	0.842256	0.958067	1.054534	1.035436	1.009238	1.080732	1.09983	1.019215	0.985398	0.958067	0.930735	0.891823	0.842256	1.073877	0	0.154015	398,880,000	0
NVDA	2016-05-20T00:00:00	1.085384	1.089791	1.071183	1.072897	391,084,000	0.97829	0.928147	0.921164	0.887434	0.834358	0.806555	0.733532	1.00897	1.001496	0.988642	0.951559	0.940468	0.892527	0.859469	0.832656	0.752801	1.02112	0.961212	0.947803	0.91552	0.885597	0.854755	0.795975	1.106166	1.102864	1.094397	1.017093	0.945811	0.947769	0.949336	0.887897	0.050686	0.029895	31.634345	45.773138	11.2139	0.972512	0.966024	0.854927	0.754849	85.029487	0.842256	1.089791	98.219573	96.585797	202.109365	-1.780427	15,562,220,000	0.347699	45	0.572311	0.928147	0.082679	1.093505	0.762789	0.033386	0.954666	1.021438	0.887894	1.089791	0.842256	0.966024	1.065389	1.056901	1.047516	1.074775	1.083263	1.031373	0.995233	0.966024	0.936815	0.895229	0.842256	1.089791	0	0.173845	391,084,000	0
NVDA	2016-05-23T00:00:00	1.087098	1.094199	1.080488	1.090036	413,636,000	1.00062	0.937879	0.928441	0.893399	0.839677	0.80921	0.736493	1.024596	1.01706	1.003789	0.963881	0.951747	0.900157	0.865459	0.837694	0.756128	1.040903	0.97635	0.960567	0.92335	0.892248	0.86031	0.799493	1.108633	1.108826	1.114518	1.047714	0.962801	0.958693	0.957835	0.893417	0.054786	0.034874	33.761607	45.306217	10.829747	0.974716	0.968227	0.860558	0.760481	88.2914	0.842256	1.094199	97.18175	97.374786	172.13224	-2.81825	15,975,856,000	0.335364	46	0.57344	0.937879	0.089436	1.116751	0.759007	0.033071	0.967279	1.033421	0.901136	1.094199	0.842256	0.968227	1.08212	1.074448	1.063512	1.093056	1.100728	1.03474	0.997957	0.968227	0.938498	0.896172	0.842256	1.094199	0	0.189932	0	413,636,000
NVDA	2016-05-24T00:00:00	1.113487	1.116923	1.087466	1.090412	415,788,000	1.023923	0.948894	0.937419	0.899852	0.845926	0.812199	0.73928	1.042374	1.034592	1.020665	0.977482	0.964189	0.908523	0.871986	0.843156	0.759683	1.061424	0.993075	0.974801	0.931981	0.899453	0.866335	0.803244	1.115172	1.115413	1.128087	1.076958	0.980707	0.970638	0.967185	0.899488	0.059478	0.039795	36.007626	47.600754	10.025227	0.986078	0.97959	0.863802	0.760481	95.422928	0.849846	1.116923	98.713184	98.038169	161.107254	-1.286816	16,391,644,000	0.37316	47	0.574627	0.948894	0.096897	1.142688	0.755101	0.033155	0.981203	1.047514	0.914893	1.116923	0.842256	0.97959	1.087261	1.080324	1.07355	1.094035	1.100973	1.052102	1.012	0.97959	0.947179	0.901035	0.842256	1.116923	0	0.202736	415,788,000	0
NVDA	2016-05-25T00:00:00	1.108823	1.121587	1.099985	1.116923	458,076,000	1.046516	0.95866	0.946074	0.90629	0.852507	0.815246	0.741946	1.055664	1.048088	1.034228	0.989422	0.975314	0.916378	0.878219	0.848416	0.763158	1.076861	1.008306	0.987986	0.940176	0.906371	0.872209	0.806921	1.120281	1.119966	1.134899	1.102913	0.998858	0.98297	0.977059	0.906012	0.062105	0.044257	38.146026	46.176177	9.476133	1.038235	0.981922	0.866924	0.760481	93.798097	0.853029	1.121587	95.246938	97.047291	140.617909	-4.753062	15,933,568,000	0.32737	46	0.575918	0.95866	0.102805	1.16427	0.75305	0.033527	0.993357	1.060411	0.926304	1.121587	0.842256	0.981922	1.105959	1.094994	1.076501	1.124451	1.135416	1.055665	1.014883	0.981922	0.948961	0.902033	0.842256	1.121587	1	0.11267	0	458,076,000
NVDA	2016-05-26T00:00:00	1.120606	1.128707	1.107596	1.110787	309,964,000	1.071486	0.970374	0.95524	0.912493	0.859158	0.818556	0.744686	1.068652	1.061273	1.047517	1.001348	0.986491	0.924387	0.884598	0.853806	0.766714	1.090331	1.023729	1.001412	0.94858	0.913427	0.878256	0.810689	1.126308	1.125068	1.139389	1.125564	1.017224	0.995653	0.98732	0.912956	0.064395	0.048284	40.213781	45.497417	8.959663	1.060648	0.985481	0.866924	0.760481	93.861292	0.855233	1.128707	97.037826	96.999316	125.91567	-2.962174	16,243,532,000	0.369268	47	0.576807	0.970374	0.107375	1.185124	0.755624	0.03402	1.005476	1.073517	0.937436	1.128707	0.842256	0.985481	1.110132	1.098676	1.08853	1.120278	1.131734	1.061104	1.019283	0.985481	0.95168	0.903557	0.842256	1.128707	0	0.1351	309,964,000	0
NVDA	2016-05-27T00:00:00	1.126743	1.128461	1.118151	1.121833	277,416,000	1.083824	0.983215	0.964788	0.918957	0.865909	0.821799	0.74745	1.08027	1.073177	1.059706	1.012747	0.997279	0.932322	0.89097	0.859211	0.770297	1.100378	1.038622	1.014604	0.956982	0.920468	0.884359	0.814491	1.131898	1.130072	1.142428	1.144505	1.035563	1.00859	0.997755	0.920266	0.065945	0.051817	42.133838	44.229574	8.709991	1.07191	0.985481	0.868026	0.760481	94.376328	0.855233	1.128707	99.281923	97.188896	111.088262	-0.718077	16,520,948,000	0.396355	48	0.577609	0.983215	0.110053	1.203321	0.763109	0.033742	1.017026	1.08451	0.949541	1.128707	0.842256	0.985481	1.118969	1.109232	1.097858	1.130343	1.14008	1.061104	1.019283	0.985481	0.95168	0.903557	0.842256	1.128707	0	0.153602	277,416,000	0
NVDA	2016-05-31T00:00:00	1.146872	1.149327	1.130916	1.131652	412,524,000	1.095212	0.996487	0.974965	0.925338	0.872972	0.825576	0.750338	1.093591	1.086576	1.073116	1.02494	1.008786	0.940736	0.897704	0.864907	0.774044	1.111841	1.054208	1.028611	0.96592	0.927862	0.890796	0.818465	1.140995	1.138999	1.14783	1.160647	1.054121	1.021918	1.008438	0.927942	0.068014	0.055056	44.15864	47.200205	8.172756	1.088831	0.995791	0.871821	0.760481	94.441617	0.855233	1.149327	99.165288	98.495013	106.116548	-0.834712	16,933,472,000	0.416243	49	0.578842	0.996487	0.113096	1.222678	0.770296	0.033851	1.029392	1.097094	0.961689	1.149327	0.842256	0.995791	1.124452	1.120442	1.114142	1.130752	1.134762	1.076858	1.032026	0.995791	0.959557	0.907969	0.842256	1.149327	0	0.168653	412,524,000	0
NVDA	2016-06-01T00:00:00	1.149082	1.160128	1.138035	1.141472	387,132,000	1.106601	1.010396	0.9852	0.931714	0.879923	0.82968	0.753235	1.104689	1.097941	1.084803	1.036226	1.019578	0.948906	0.904319	0.870534	0.777775	1.121636	1.068741	1.042004	0.974694	0.935128	0.897202	0.822433	1.150607	1.147721	1.153537	1.172985	1.072554	1.03546	1.019267	0.93591	0.069036	0.057852	46.153221	47.303344	7.674085	1.108066	1.001192	0.880941	0.760481	94.437187	0.855233	1.160128	96.376981	98.274731	94.678443	-3.623019	17,320,604,000	0.403277	50	0.579998	1.010396	0.113941	1.238277	0.782515	0.034398	1.040791	1.109586	0.971996	1.160128	0.842256	1.001192	1.142371	1.135416	1.12396	1.153827	1.160782	1.08511	1.038701	1.001192	0.963683	0.910281	0.842256	1.160128	0	0.180679	387,132,000	0
NVDA	2016-06-02T00:00:00	1.157182	1.167001	1.143926	1.155218	329,208,000	1.116156	1.025702	0.994948	0.938282	0.886573	0.834024	0.756191	1.115187	1.108712	1.095938	1.047222	1.030163	0.957074	0.910974	0.876211	0.781551	1.130832	1.08272	1.055234	0.983536	0.942424	0.903687	0.826452	1.159678	1.156541	1.15979	1.182514	1.090777	1.049156	1.030207	0.944118	0.069696	0.060221	48.076823	46.178384	7.181231	1.119092	1.004629	0.882349	0.760481	98.422288	0.954883	1.167001	95.370924	96.971064	84.970991	-4.629076	17,649,812,000	0.419394	51	0.580991	1.025702	0.111955	1.249611	0.801793	0.033335	1.051876	1.118546	0.985206	1.167001	0.849846	1.008424	1.149082	1.138035	1.126989	1.160128	1.171174	1.092153	1.045848	1.008424	0.971	0.917717	0.849846	1.167001	0	0.190057	329,208,000	0
NVDA	2016-06-03T00:00:00	1.140981	1.147363	1.120851	1.14589	461,076,000	1.123626	1.03994	1.005134	0.944242	0.89279	0.838193	0.759091	1.120346	1.114579	1.102868	1.055745	1.038688	0.964286	0.917026	0.881454	0.785127	1.135346	1.093699	1.066467	0.991485	0.949119	0.909765	0.830281	1.160346	1.158691	1.161851	1.188155	1.108016	1.062542	1.040982	0.952413	0.068126	0.061802	48.444433	41.643599	12.713122	1.123744	1.004629	0.884063	0.760481	88.366039	0.992589	1.167001	85.080914	92.276273	61.479131	-14.919086	17,188,736,000	0.439265	50	0.582338	1.03994	0.107275	1.25449	0.82539	0.026434	1.060362	1.113229	1.007494	1.167001	0.853029	1.010015	1.156037	1.145072	1.132962	1.168147	1.179112	1.092904	1.047064	1.010015	0.972967	0.920219	0.853029	1.167001	1	0.097126	0	461,076,000
NVDA	2016-06-06T00:00:00	1.135089	1.152763	1.129198	1.143926	322,512,000	1.128596	1.053443	1.01574	0.95006	0.898153	0.842181	0.761973	1.123295	1.118308	1.107825	1.062958	1.046103	0.970984	0.922765	0.886476	0.788609	1.13743	1.102761	1.076463	0.998969	0.955496	0.915644	0.834022	1.153228	1.154754	1.159924	1.190009	1.123961	1.075386	1.051458	0.960728	0.06565	0.062572	48.879698	40.441403	11.897009	1.127234	1.004629	0.885838	0.775972	82.80565	1.015114	1.167001	78.98946	86.480433	52.965635	-21.01054	16,866,224,000	0.405828	49	0.583266	1.053443	0.100907	1.255257	0.851629	0.024165	1.067479	1.115808	1.01915	1.167001	0.855233	1.011117	1.136398	1.125434	1.109887	1.151945	1.16291	1.093424	1.047906	1.011117	0.974329	0.921951	0.855233	1.167001	1	0.017183	0	322,512,000
NVDA	2016-06-07T00:00:00	1.137298	1.148345	1.136807	1.141962	193,400,000	1.133616	1.067118	1.025975	0.95575	0.903416	0.846416	0.764967	1.126095	1.121761	1.112359	1.069717	1.053118	0.977506	0.92841	0.891443	0.792079	1.139012	1.110747	1.085814	1.006312	0.961789	0.921488	0.837757	1.144265	1.147748	1.155643	1.189035	1.138525	1.087686	1.061614	0.969037	0.063138	0.062685	49.283872	38.927661	11.451698	1.133493	1.004629	0.881064	0.790609	82.806256	1.028336	1.167001	78.579174	80.883183	44.639977	-21.420826	17,059,624,000	0.394154	50	0.583823	1.067118	0.091993	1.251103	0.883133	0.023153	1.074128	1.120434	1.027823	1.167001	0.855233	1.011117	1.139017	1.12527	1.115451	1.148836	1.162583	1.093424	1.047906	1.011117	0.974329	0.921951	0.855233	1.167001	0	0.048747	0	193,400,000
NVDA	2016-06-08T00:00:00	1.133616	1.141717	1.124288	1.137544	234,616,000	1.135629	1.079776	1.036484	0.961092	0.908278	0.850758	0.768026	1.1276	1.123916	1.115629	1.075526	1.05931	0.983628	0.933811	0.896238	0.795477	1.139012	1.117081	1.094094	1.013287	0.967847	0.927175	0.841425	1.136365	1.140529	1.150076	1.185733	1.151518	1.099321	1.071367	0.977293	0.060157	0.062179	48.88363	36.968293	14.490738	1.137298	1.004629	0.883328	0.82025	77.089441	1.056004	1.167001	69.922599	75.830411	32.001361	-30.077401	16,825,008,000	0.374488	49	0.584493	1.079776	0.08181	1.243395	0.916157	0.021162	1.079794	1.122118	1.037469	1.167001	0.855233	1.011117	1.140817	1.133289	1.129279	1.144826	1.152354	1.093424	1.047906	1.011117	0.974329	0.921951	0.855233	1.167001	1	-0.02451	0	234,616,000
NVDA	2016-06-09T00:00:00	1.163073	1.164792	1.127233	1.129688	472,168,000	1.141054	1.093785	1.048964	0.966843	0.913507	0.855776	0.771324	1.134694	1.131036	1.122929	1.083484	1.067292	0.990665	0.939844	0.901522	0.799135	1.144002	1.125014	1.103832	1.021208	0.974552	0.93336	0.845356	1.140952	1.141943	1.149468	1.183089	1.163733	1.110792	1.081027	0.985587	0.059486	0.061641	49.004331	39.527542	12.975132	1.142576	1.004629	0.884675	0.82025	80.693824	1.071183	1.167001	95.900416	81.467397	34.055227	-4.099583	17,297,176,000	0.421778	50	0.585909	1.093785	0.069364	1.232513	0.955056	0.022568	1.087725	1.132862	1.042589	1.167001	0.855233	1.011117	1.133207	1.124697	1.115778	1.142126	1.150636	1.093424	1.047906	1.011117	0.974329	0.921951	0.855233	1.167001	0	0.012978	472,168,000	0
NVDA	2016-06-10T00:00:00	1.134107	1.159637	1.132634	1.149327	400,024,000	1.142404	1.106945	1.060079	0.972077	0.918278	0.860449	0.774531	1.134577	1.131594	1.124648	1.088087	1.072432	0.99629	0.944956	0.906128	0.802468	1.142739	1.128854	1.110381	1.027767	0.980357	0.938871	0.848965	1.14287	1.142073	1.146836	1.178917	1.174185	1.121504	1.090234	0.99377	0.055971	0.060507	49.11641	36.221023	11.889749	1.143926	1.008424	0.878921	0.831837	64.541198	1.080488	1.167001	61.977807	75.933607	20.960452	-38.022193	16,897,152,000	0.409391	49	0.587043	1.106945	0.045827	1.198599	1.015291	0.023064	1.092142	1.138269	1.046015	1.167001	0.954883	1.060942	1.151699	1.138607	1.114141	1.176165	1.189257	1.116941	1.085972	1.060942	1.035912	1.000277	0.954883	1.167001	1	-0.055035	0	400,024,000
NVDA	2016-06-13T00:00:00	1.14859	1.170929	1.135334	1.135334	475,588,000	1.144589	1.114207	1.071422	0.977347	0.92322	0.865231	0.777623	1.137379	1.134684	1.128332	1.093587	1.07829	1.002263	0.950315	0.910929	0.805912	1.143864	1.13282	1.11719	1.03469	0.986418	0.944577	0.852687	1.146185	1.144466	1.145839	1.174906	1.183321	1.131739	1.099144	1.001881	0.053735	0.059152	49.449794	35.675241	10.721383	1.14589	1.011979	0.878921	0.831837	67.052455	1.087466	1.170929	73.235387	77.03787	22.228631	-26.764613	17,372,740,000	0.230452	50	0.588421	1.114207	0.039638	1.193483	1.03493	0.024714	1.097518	1.146947	1.04809	1.170929	0.992589	1.081759	1.142126	1.124615	1.115123	1.151618	1.169128	1.128841	1.102803	1.081759	1.060715	1.030754	0.992589	1.170929	0	-0.012911	475,588,000	0
NVDA	2016-06-14T00:00:00	1.1508	1.1562	1.133125	1.14589	298,344,000	1.144982	1.120097	1.082902	0.982832	0.928259	0.869958	0.780627	1.140063	1.137614	1.131788	1.098788	1.083868	1.008088	0.955591	0.915679	0.809344	1.144993	1.136305	1.123296	1.041492	0.992407	0.950232	0.856401	1.148594	1.147113	1.146319	1.171185	1.191212	1.141532	1.107768	1.009906	0.051547	0.057631	49.611065	33.456506	10.650061	1.14589	1.013081	0.878921	0.831837	61.949837	1.099985	1.170929	71.626356	68.946517	16.726386	-28.373644	17,671,084,000	0.213371	51	0.589285	1.120097	0.035468	1.191032	1.049162	0.024232	1.102593	1.151057	1.054129	1.170929	1.015114	1.093022	1.151618	1.132307	1.116024	1.167901	1.187212	1.134157	1.111408	1.093022	1.074635	1.048459	1.015114	1.170929	0	0.02317	298,344,000	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.