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
| 2016-06-15T00:00:00
| 1.162582
| 1.172647
| 1.147608
| 1.160373
| 301,036,000
| 1.146332
| 1.126467
| 1.094187
| 0.988578
| 0.933523
| 0.874643
| 0.783678
| 1.144567
| 1.142154
| 1.136526
| 1.104587
| 1.089923
| 1.014147
| 0.961038
| 0.920568
| 0.812858
| 1.148193
| 1.140351
| 1.129425
| 1.048541
| 0.998573
| 0.956026
| 0.860201
| 1.154048
| 1.153007
| 1.150597
| 1.168637
| 1.198131
| 1.151093
| 1.116235
| 1.017878
| 0.050185
| 0.056142
| 50.097703
| 35.640128
| 9.928491
| 1.146749
| 1.01394
| 0.878921
| 0.838584
| 66.466185
| 1.107596
| 1.172647
| 84.528281
| 76.463342
| 22.244424
| -15.471719
| 17,972,120,000
| 0.191635
| 52
| 0.590173
| 1.126467
| 0.030509
| 1.187485
| 1.065448
| 0.024478
| 1.108306
| 1.157261
| 1.059351
| 1.172647
| 1.028336
| 1.100491
| 1.146708
| 1.137216
| 1.123633
| 1.160291
| 1.169783
| 1.138589
| 1.11752
| 1.100491
| 1.083463
| 1.059218
| 1.028336
| 1.172647
| 0
| 0.053904
| 301,036,000
| 0
|
NVDA
| 2016-06-16T00:00:00
| 1.167247
| 1.16921
| 1.142699
| 1.153991
| 246,456,000
| 1.147338
| 1.131747
| 1.105561
| 0.994392
| 0.938395
| 0.879382
| 0.786783
| 1.149103
| 1.146716
| 1.141252
| 1.110284
| 1.095871
| 1.02015
| 0.966464
| 0.925453
| 0.816385
| 1.151996
| 1.144235
| 1.135045
| 1.055547
| 1.004724
| 0.961821
| 0.864018
| 1.162085
| 1.159495
| 1.156663
| 1.167236
| 1.204097
| 1.16044
| 1.12458
| 1.025796
| 0.048918
| 0.054697
| 50.209481
| 33.084162
| 10.544478
| 1.148467
| 1.01394
| 0.878738
| 0.838584
| 64.937132
| 1.118151
| 1.172647
| 90.09051
| 82.081716
| 19.283277
| -9.90949
| 18,218,576,000
| 0.193295
| 53
| 0.590903
| 1.131747
| 0.027709
| 1.187165
| 1.07633
| 0.024863
| 1.113919
| 1.163646
| 1.064193
| 1.172647
| 1.056004
| 1.114325
| 1.160946
| 1.149245
| 1.135907
| 1.174283
| 1.185984
| 1.145119
| 1.128089
| 1.114325
| 1.100561
| 1.080965
| 1.056004
| 1.172647
| 0
| 0.079911
| 246,456,000
| 0
|
NVDA
| 2016-06-17T00:00:00
| 1.146872
| 1.168965
| 1.142208
| 1.168719
| 471,000,000
| 1.147927
| 1.135777
| 1.1166
| 0.99998
| 0.942933
| 0.883849
| 0.789897
| 1.148657
| 1.146745
| 1.142117
| 1.11361
| 1.099794
| 1.02512
| 0.971212
| 0.929837
| 0.819673
| 1.151911
| 1.145675
| 1.138223
| 1.061527
| 1.01021
| 0.967117
| 0.867601
| 1.162605
| 1.16107
| 1.158896
| 1.165518
| 1.208398
| 1.169128
| 1.132575
| 1.033566
| 0.045743
| 0.052907
| 50.277866
| 30.691799
| 9.914716
| 1.148467
| 1.01394
| 0.873596
| 0.838584
| 55.907728
| 1.120851
| 1.172647
| 50.236793
| 74.951861
| 12.644331
| -49.763207
| 17,747,576,000
| 0.140917
| 52
| 0.592245
| 1.135777
| 0.023177
| 1.182132
| 1.089422
| 0.026038
| 1.117058
| 1.169134
| 1.064981
| 1.172647
| 1.071183
| 1.121915
| 1.159719
| 1.150227
| 1.133207
| 1.176738
| 1.18623
| 1.148701
| 1.133888
| 1.121915
| 1.109942
| 1.092897
| 1.071183
| 1.172647
| 1
| 0.001748
| 0
| 471,000,000
|
NVDA
| 2016-06-20T00:00:00
| 1.167492
| 1.182466
| 1.164546
| 1.165283
| 293,768,000
| 1.151168
| 1.139882
| 1.123165
| 1.005868
| 0.947841
| 0.888606
| 0.793036
| 1.152424
| 1.150517
| 1.146021
| 1.118508
| 1.105001
| 1.030703
| 0.976377
| 0.934543
| 0.823134
| 1.155468
| 1.148696
| 1.142137
| 1.068096
| 1.01612
| 0.972734
| 0.871358
| 1.164027
| 1.163202
| 1.161519
| 1.165133
| 1.211585
| 1.177494
| 1.140434
| 1.041262
| 0.044379
| 0.051201
| 50.649116
| 31.371299
| 8.984033
| 1.153377
| 1.068675
| 0.873718
| 0.838584
| 56.034448
| 1.120851
| 1.182466
| 75.697076
| 72.008126
| 24.227525
| -24.302924
| 18,041,344,000
| 0.086649
| 53
| 0.59311
| 1.139882
| 0.020946
| 1.181774
| 1.097989
| 0.026967
| 1.121861
| 1.175796
| 1.067926
| 1.182466
| 1.080488
| 1.131477
| 1.152681
| 1.136398
| 1.125924
| 1.163155
| 1.179439
| 1.158399
| 1.14351
| 1.131477
| 1.119443
| 1.102311
| 1.080488
| 1.182466
| 0
| 0.034909
| 293,768,000
| 0
|
NVDA
| 2016-06-21T00:00:00
| 1.160373
| 1.175593
| 1.158655
| 1.172402
| 212,508,000
| 1.153475
| 1.143546
| 1.12826
| 1.011505
| 0.952686
| 0.893367
| 0.796132
| 1.154014
| 1.152309
| 1.148229
| 1.122314
| 1.109261
| 1.035788
| 0.981219
| 0.939015
| 0.82649
| 1.157142
| 1.150648
| 1.145
| 1.074155
| 1.021713
| 0.978116
| 0.875013
| 1.163261
| 1.163736
| 1.163518
| 1.165248
| 1.213627
| 1.18534
| 1.148041
| 1.048849
| 0.042237
| 0.049408
| 50.551749
| 29.931445
| 10.168028
| 1.15485
| 1.087527
| 0.923054
| 0.88192
| 53.212243
| 1.120851
| 1.182466
| 64.143833
| 63.359234
| 17.665397
| -35.856167
| 17,828,836,000
| 0.066974
| 52
| 0.593726
| 1.143546
| 0.017323
| 1.178191
| 1.1089
| 0.026599
| 1.125529
| 1.178727
| 1.07233
| 1.182466
| 1.087466
| 1.134966
| 1.171501
| 1.160537
| 1.153581
| 1.178456
| 1.189421
| 1.160046
| 1.146176
| 1.134966
| 1.123756
| 1.107796
| 1.087466
| 1.182466
| 1
| -0.036912
| 0
| 212,508,000
|
NVDA
| 2016-06-22T00:00:00
| 1.159391
| 1.170438
| 1.157427
| 1.162828
| 202,620,000
| 1.156053
| 1.145841
| 1.133228
| 1.017143
| 0.957587
| 0.897815
| 0.799286
| 1.155089
| 1.153597
| 1.149946
| 1.125685
| 1.113117
| 1.040635
| 0.985908
| 0.943379
| 0.829802
| 1.158217
| 1.152157
| 1.147394
| 1.079954
| 1.027152
| 0.983383
| 0.878628
| 1.162568
| 1.163209
| 1.164677
| 1.165499
| 1.214601
| 1.192646
| 1.155362
| 1.056318
| 0.039998
| 0.047526
| 50.366935
| 28.836632
| 10.141178
| 1.15755
| 1.09879
| 0.94509
| 0.903956
| 50.654956
| 1.120851
| 1.182466
| 62.549976
| 67.463628
| 14.685833
| -37.450024
| 17,626,216,000
| 0.001
| 51
| 0.594311
| 1.145841
| 0.01613
| 1.178102
| 1.11358
| 0.02588
| 1.128754
| 1.180515
| 1.076993
| 1.182466
| 1.099985
| 1.141226
| 1.164874
| 1.154155
| 1.147936
| 1.171093
| 1.181812
| 1.163001
| 1.150958
| 1.141226
| 1.131493
| 1.117636
| 1.099985
| 1.182466
| 1
| -0.098135
| 0
| 202,620,000
|
NVDA
| 2016-06-23T00:00:00
| 1.190321
| 1.191549
| 1.169701
| 1.170437
| 297,880,000
| 1.158777
| 1.149916
| 1.138376
| 1.022958
| 0.963093
| 0.902571
| 0.802481
| 1.162136
| 1.160274
| 1.156158
| 1.131561
| 1.119056
| 1.046505
| 0.991287
| 0.948269
| 0.833389
| 1.164448
| 1.156393
| 1.151786
| 1.086746
| 1.033277
| 0.989176
| 0.882518
| 1.170891
| 1.169286
| 1.169967
| 1.168145
| 1.215531
| 1.199879
| 1.162698
| 1.063792
| 0.040256
| 0.046072
| 50.718948
| 32.102698
| 9.241418
| 1.162337
| 1.109942
| 0.946987
| 0.903956
| 63.453762
| 1.124288
| 1.191549
| 98.175133
| 74.956314
| 32.903139
| -1.824867
| 17,924,096,000
| 0.053711
| 52
| 0.595216
| 1.149916
| 0.016575
| 1.183065
| 1.116766
| 0.025582
| 1.134617
| 1.185782
| 1.083453
| 1.191549
| 1.107596
| 1.149572
| 1.162419
| 1.1544
| 1.149409
| 1.16741
| 1.175429
| 1.171736
| 1.159478
| 1.149572
| 1.139666
| 1.125561
| 1.107596
| 1.191549
| 0
| -0.049989
| 297,880,000
| 0
|
NVDA
| 2016-06-24T00:00:00
| 1.12257
| 1.162583
| 1.112014
| 1.141472
| 1,017,684,000
| 1.157624
| 1.150014
| 1.140627
| 1.02737
| 0.967702
| 0.906951
| 0.805393
| 1.154222
| 1.153418
| 1.15099
| 1.130743
| 1.119326
| 1.049488
| 0.994742
| 0.951721
| 0.836267
| 1.157865
| 1.153788
| 1.15057
| 1.090652
| 1.037474
| 0.993532
| 0.885703
| 1.161926
| 1.162723
| 1.164835
| 1.167222
| 1.214459
| 1.205737
| 1.169293
| 1.070988
| 0.034595
| 0.043777
| 47.794874
| 26.043177
| 21.402118
| 1.151781
| 1.123776
| 0.960637
| 0.91681
| 47.447429
| 1.112014
| 1.191549
| 13.271607
| 57.998905
| -18.710479
| -86.728393
| 16,906,412,000
| -0.042488
| 51
| 0.597938
| 1.150014
| 0.016397
| 1.182807
| 1.11722
| 0.029492
| 1.13347
| 1.192455
| 1.074485
| 1.191549
| 1.112014
| 1.151781
| 1.183857
| 1.176165
| 1.162009
| 1.198013
| 1.205704
| 1.172778
| 1.161166
| 1.151781
| 1.142396
| 1.129035
| 1.112014
| 1.191549
| 1
| -0.108575
| 0
| 1,017,684,000
|
NVDA
| 2016-06-27T00:00:00
| 1.110541
| 1.121833
| 1.094094
| 1.113241
| 449,088,000
| 1.153819
| 1.149204
| 1.141633
| 1.031399
| 0.972167
| 0.911177
| 0.808202
| 1.145486
| 1.145623
| 1.144767
| 1.128907
| 1.11865
| 1.051883
| 0.997789
| 0.954866
| 0.838996
| 1.149304
| 1.150029
| 1.148256
| 1.093914
| 1.041233
| 0.997564
| 0.88874
| 1.140866
| 1.145597
| 1.151567
| 1.162341
| 1.211407
| 1.210084
| 1.175049
| 1.077862
| 0.028806
| 0.040783
| 44.382445
| 24.250579
| 24.260697
| 1.142821
| 1.131366
| 0.961311
| 0.916933
| 44.754519
| 1.094094
| 1.191549
| 16.876631
| 42.774457
| -46.610696
| -83.123369
| 16,457,324,000
| -0.055083
| 50
| 0.599103
| 1.149204
| 0.017935
| 1.185074
| 1.113334
| 0.030579
| 1.131286
| 1.192445
| 1.070127
| 1.191549
| 1.094094
| 1.142821
| 1.132389
| 1.102195
| 1.08182
| 1.152763
| 1.182957
| 1.168549
| 1.154321
| 1.142821
| 1.131321
| 1.114949
| 1.094094
| 1.191549
| 1
| -0.158123
| 0
| 449,088,000
|
NVDA
| 2016-06-28T00:00:00
| 1.126743
| 1.13288
| 1.111278
| 1.131652
| 381,920,000
| 1.151413
| 1.148197
| 1.143219
| 1.03583
| 0.976672
| 0.915562
| 0.811083
| 1.141737
| 1.14219
| 1.141994
| 1.12871
| 1.119273
| 1.054818
| 1.001183
| 0.958269
| 0.841859
| 1.144381
| 1.14789
| 1.147111
| 1.097653
| 1.0453
| 1.001832
| 0.891909
| 1.121583
| 1.129011
| 1.138077
| 1.156141
| 1.207275
| 1.213322
| 1.180197
| 1.084489
| 0.025234
| 0.037673
| 41.610584
| 25.635509
| 22.927444
| 1.142821
| 1.136018
| 0.969268
| 0.92489
| 48.715619
| 1.094094
| 1.191549
| 33.501859
| 21.216699
| -31.901222
| -66.49814
| 16,839,244,000
| -0.073783
| 51
| 0.60012
| 1.148197
| 0.018624
| 1.185446
| 1.110949
| 0.03093
| 1.130854
| 1.192714
| 1.068993
| 1.191549
| 1.094094
| 1.142821
| 1.108822
| 1.095812
| 1.081083
| 1.123551
| 1.136561
| 1.168549
| 1.154321
| 1.142821
| 1.131321
| 1.114949
| 1.094094
| 1.191549
| 0
| -0.099696
| 0
| 381,920,000
|
NVDA
| 2016-06-29T00:00:00
| 1.145153
| 1.153991
| 1.133616
| 1.136562
| 318,932,000
| 1.14967
| 1.148001
| 1.144486
| 1.040952
| 0.981396
| 0.920566
| 0.814052
| 1.142421
| 1.142729
| 1.14248
| 1.130205
| 1.121264
| 1.058361
| 1.004972
| 0.96197
| 0.844877
| 1.143243
| 1.1476
| 1.147259
| 1.10194
| 1.049734
| 1.006379
| 0.895233
| 1.117153
| 1.123363
| 1.131615
| 1.150619
| 1.2028
| 1.215862
| 1.184975
| 1.090944
| 0.023617
| 0.034862
| 39.733255
| 29.125909
| 21.383797
| 1.142821
| 1.139507
| 0.971472
| 0.927094
| 46.507193
| 1.094094
| 1.191549
| 52.393236
| 34.257242
| -5.774722
| -47.606763
| 17,158,176,000
| -0.068738
| 52
| 0.600997
| 1.148001
| 0.018635
| 1.185272
| 1.11073
| 0.030194
| 1.132215
| 1.192603
| 1.071828
| 1.191549
| 1.094094
| 1.142821
| 1.123633
| 1.114387
| 1.102031
| 1.135989
| 1.145235
| 1.168549
| 1.154321
| 1.142821
| 1.131321
| 1.114949
| 1.094094
| 1.191549
| 0
| -0.049242
| 318,932,000
| 0
|
NVDA
| 2016-06-30T00:00:00
| 1.153991
| 1.16111
| 1.137789
| 1.147117
| 430,940,000
| 1.148345
| 1.147841
| 1.146293
| 1.046183
| 0.986291
| 0.925954
| 0.817034
| 1.144735
| 1.144776
| 1.144251
| 1.132367
| 1.123781
| 1.062111
| 1.008893
| 0.965772
| 0.847953
| 1.144029
| 1.148171
| 1.14799
| 1.106373
| 1.054276
| 1.011001
| 0.898616
| 1.12837
| 1.127432
| 1.131817
| 1.146672
| 1.198426
| 1.217855
| 1.189497
| 1.097264
| 0.022786
| 0.032447
| 38.208651
| 29.207777
| 20.134351
| 1.142821
| 1.142821
| 0.982834
| 0.944945
| 54.205666
| 1.094094
| 1.191549
| 61.461499
| 49.118865
| 5.361132
| -38.538501
| 17,589,116,000
| -0.051923
| 53
| 0.602196
| 1.147841
| 0.018566
| 1.184974
| 1.110709
| 0.029685
| 1.134289
| 1.19366
| 1.074919
| 1.191549
| 1.094094
| 1.142821
| 1.144253
| 1.134516
| 1.123879
| 1.154891
| 1.164628
| 1.168549
| 1.154321
| 1.142821
| 1.131321
| 1.114949
| 1.094094
| 1.191549
| 0
| -0.005858
| 430,940,000
| 0
|
NVDA
| 2016-07-01T00:00:00
| 1.145398
| 1.162582
| 1.141471
| 1.147608
| 218,488,000
| 1.148197
| 1.148062
| 1.147284
| 1.051262
| 0.990757
| 0.931189
| 0.819954
| 1.144867
| 1.144889
| 1.144428
| 1.133552
| 1.125444
| 1.065377
| 1.012485
| 0.969329
| 0.850912
| 1.143493
| 1.147938
| 1.147922
| 1.110263
| 1.058463
| 1.015346
| 0.901883
| 1.141359
| 1.135838
| 1.133675
| 1.144123
| 1.193981
| 1.219172
| 1.19369
| 1.103407
| 0.021189
| 0.030195
| 36.839506
| 28.009534
| 19.049249
| 1.142821
| 1.142821
| 1.010079
| 0.947277
| 49.307668
| 1.094094
| 1.191549
| 52.644732
| 55.499822
| 2.523487
| -47.355268
| 17,370,628,000
| -0.105641
| 52
| 0.602792
| 1.148062
| 0.018506
| 1.185075
| 1.11105
| 0.028563
| 1.135347
| 1.192473
| 1.078221
| 1.191549
| 1.094094
| 1.142821
| 1.150963
| 1.140817
| 1.127643
| 1.164137
| 1.174284
| 1.168549
| 1.154321
| 1.142821
| 1.131321
| 1.114949
| 1.094094
| 1.191549
| 1
| -0.068736
| 0
| 218,488,000
|
NVDA
| 2016-07-05T00:00:00
| 1.162337
| 1.164301
| 1.129934
| 1.139017
| 371,084,000
| 1.147682
| 1.149425
| 1.148708
| 1.056748
| 0.995541
| 0.936609
| 0.822933
| 1.148361
| 1.148062
| 1.147183
| 1.136169
| 1.128282
| 1.06918
| 1.016429
| 0.973151
| 0.854011
| 1.146064
| 1.149297
| 1.14908
| 1.114619
| 1.062978
| 1.019923
| 0.90529
| 1.154244
| 1.147937
| 1.139065
| 1.143932
| 1.190072
| 1.220147
| 1.19774
| 1.109437
| 0.021049
| 0.028366
| 35.031254
| 25.591599
| 20.302745
| 1.142821
| 1.142821
| 1.023065
| 0.950836
| 52.35236
| 1.094094
| 1.191549
| 70.025669
| 61.3773
| 6.821009
| -29.97433
| 17,741,712,000
| -0.037708
| 53
| 0.603834
| 1.149425
| 0.018504
| 1.186433
| 1.112417
| 0.02937
| 1.137918
| 1.196657
| 1.079178
| 1.191549
| 1.094094
| 1.142821
| 1.149817
| 1.137052
| 1.128706
| 1.158163
| 1.170928
| 1.168549
| 1.154321
| 1.142821
| 1.131321
| 1.114949
| 1.094094
| 1.191549
| 0
| -0.022152
| 371,084,000
| 0
|
NVDA
| 2016-07-06T00:00:00
| 1.169701
| 1.176575
| 1.148345
| 1.154236
| 273,104,000
| 1.148615
| 1.151045
| 1.149621
| 1.062293
| 1.000099
| 0.942134
| 0.825952
| 1.152629
| 1.151996
| 1.150647
| 1.139217
| 1.131468
| 1.073122
| 1.020462
| 0.977043
| 0.857152
| 1.150067
| 1.151228
| 1.150694
| 1.119049
| 1.067562
| 1.024539
| 0.90874
| 1.164822
| 1.160109
| 1.148835
| 1.145782
| 1.187051
| 1.220903
| 1.201727
| 1.115375
| 0.021286
| 0.02695
| 33.778518
| 26.860614
| 18.862322
| 1.142821
| 1.142821
| 1.028696
| 0.95304
| 51.478117
| 1.094094
| 1.191549
| 77.582269
| 66.75089
| 37.054957
| -22.417731
| 18,014,816,000
| 0.005735
| 54
| 0.604608
| 1.151045
| 0.018802
| 1.18865
| 1.11344
| 0.029598
| 1.140945
| 1.20014
| 1.08175
| 1.191549
| 1.094094
| 1.142821
| 1.152191
| 1.14008
| 1.117824
| 1.174447
| 1.186557
| 1.168549
| 1.154321
| 1.142821
| 1.131321
| 1.114949
| 1.094094
| 1.191549
| 0
| 0.017788
| 273,104,000
| 0
|
NVDA
| 2016-07-07T00:00:00
| 1.200141
| 1.204314
| 1.172156
| 1.177557
| 395,400,000
| 1.15269
| 1.154371
| 1.151664
| 1.068432
| 1.005031
| 0.947858
| 0.829093
| 1.162132
| 1.16075
| 1.158262
| 1.144756
| 1.13675
| 1.078103
| 1.025191
| 0.981461
| 0.860565
| 1.159436
| 1.155904
| 1.154581
| 1.124455
| 1.072826
| 1.029648
| 0.912464
| 1.181755
| 1.176595
| 1.165336
| 1.151094
| 1.185627
| 1.222003
| 1.205963
| 1.121337
| 0.023657
| 0.026291
| 33.446456
| 31.424383
| 17.246676
| 1.149204
| 1.149204
| 1.042311
| 0.97094
| 56.169401
| 1.094094
| 1.204314
| 96.213785
| 81.273908
| 102.909459
| -3.786215
| 18,410,216,000
| 0.042309
| 55
| 0.605785
| 1.154371
| 0.021278
| 1.196927
| 1.111815
| 0.030176
| 1.146582
| 1.206935
| 1.08623
| 1.204314
| 1.094094
| 1.149204
| 1.164874
| 1.153172
| 1.136644
| 1.181402
| 1.193104
| 1.178302
| 1.16221
| 1.149204
| 1.136198
| 1.117681
| 1.094094
| 1.204314
| 0
| 0.051847
| 395,400,000
| 0
|
NVDA
| 2016-07-08T00:00:00
| 1.248254
| 1.254146
| 1.208241
| 1.212905
| 481,932,000
| 1.158483
| 1.15863
| 1.155306
| 1.075127
| 1.010624
| 0.953757
| 0.832553
| 1.179356
| 1.17666
| 1.172107
| 1.154165
| 1.145328
| 1.084775
| 1.031061
| 0.986744
| 0.864423
| 1.176811
| 1.164845
| 1.162011
| 1.131507
| 1.079226
| 1.035597
| 0.916634
| 1.212702
| 1.203945
| 1.191037
| 1.162465
| 1.186794
| 1.224172
| 1.210904
| 1.127498
| 0.029084
| 0.02685
| 34.223281
| 39.080169
| 15.07674
| 1.17412
| 1.17412
| 1.054629
| 0.984053
| 67.222652
| 1.094094
| 1.254146
| 96.319008
| 90.038354
| 202.662886
| -3.680992
| 18,892,148,000
| 0.03287
| 56
| 0.60733
| 1.15863
| 0.029893
| 1.218416
| 1.098845
| 0.032123
| 1.156266
| 1.220511
| 1.09202
| 1.254146
| 1.094094
| 1.17412
| 1.192204
| 1.180093
| 1.160046
| 1.212251
| 1.224361
| 1.216373
| 1.193006
| 1.17412
| 1.155234
| 1.128345
| 1.094094
| 1.254146
| 0
| 0.080709
| 481,932,000
| 0
|
NVDA
| 2016-07-11T00:00:00
| 1.276975
| 1.286303
| 1.264701
| 1.266174
| 448,776,000
| 1.173923
| 1.165774
| 1.160746
| 1.08294
| 1.01641
| 0.959779
| 0.836143
| 1.19888
| 1.194899
| 1.18824
| 1.165329
| 1.155454
| 1.092313
| 1.037532
| 0.992491
| 0.868528
| 1.198355
| 1.176116
| 1.17137
| 1.139422
| 1.086236
| 1.041997
| 0.921056
| 1.252258
| 1.239612
| 1.223309
| 1.180022
| 1.190807
| 1.22765
| 1.216777
| 1.133939
| 0.035295
| 0.028539
| 35.460274
| 43.039575
| 13.762906
| 1.19879
| 1.190198
| 1.061861
| 0.989326
| 68.100599
| 1.094094
| 1.286303
| 95.146926
| 95.89324
| 250.209906
| -4.853074
| 19,340,924,000
| 0.087702
| 57
| 0.608825
| 1.165774
| 0.039311
| 1.244395
| 1.087152
| 0.032298
| 1.167762
| 1.232357
| 1.103166
| 1.286303
| 1.094094
| 1.190198
| 1.236881
| 1.219615
| 1.190976
| 1.26552
| 1.282785
| 1.240942
| 1.212879
| 1.190198
| 1.167518
| 1.135226
| 1.094094
| 1.286303
| 0
| 0.104982
| 448,776,000
| 0
|
NVDA
| 2016-07-12T00:00:00
| 1.296122
| 1.307905
| 1.275011
| 1.291213
| 436,760,000
| 1.192482
| 1.17315
| 1.167188
| 1.091464
| 1.022436
| 0.965412
| 0.839775
| 1.218328
| 1.213303
| 1.204837
| 1.17722
| 1.166275
| 1.100305
| 1.044337
| 0.998504
| 0.872782
| 1.220573
| 1.188531
| 1.181783
| 1.147782
| 1.093596
| 1.048657
| 0.925633
| 1.291072
| 1.276146
| 1.257769
| 1.202509
| 1.197553
| 1.232462
| 1.223586
| 1.1407
| 0.041286
| 0.031088
| 36.905744
| 44.737985
| 12.730081
| 1.21892
| 1.200999
| 1.064187
| 0.992754
| 71.584552
| 1.094094
| 1.307905
| 94.489119
| 95.318351
| 239.381707
| -5.510881
| 19,777,684,000
| 0.120642
| 58
| 0.610316
| 1.17315
| 0.048649
| 1.270449
| 1.075851
| 0.033438
| 1.179986
| 1.246862
| 1.113111
| 1.307905
| 1.094094
| 1.200999
| 1.275993
| 1.265683
| 1.254391
| 1.287285
| 1.297595
| 1.257446
| 1.226229
| 1.200999
| 1.17577
| 1.139849
| 1.094094
| 1.307905
| 0
| 0.125211
| 436,760,000
| 0
|
NVDA
| 2016-07-13T00:00:00
| 1.295632
| 1.305942
| 1.293668
| 1.298577
| 324,604,000
| 1.20937
| 1.180392
| 1.173521
| 1.099748
| 1.02834
| 0.970942
| 0.843385
| 1.233789
| 1.228272
| 1.218806
| 1.187984
| 1.176225
| 1.107965
| 1.05095
| 1.004387
| 0.87699
| 1.239328
| 1.200195
| 1.191664
| 1.155789
| 1.100786
| 1.055196
| 0.930169
| 1.316307
| 1.303913
| 1.287728
| 1.22746
| 1.206302
| 1.238289
| 1.231088
| 1.147738
| 0.045471
| 0.033965
| 38.247966
| 43.428378
| 12.357436
| 1.21892
| 1.200999
| 1.065931
| 0.997896
| 71.696587
| 1.094094
| 1.307905
| 94.259634
| 94.631893
| 207.196431
| -5.740366
| 19,453,080,000
| 0.070128
| 57
| 0.611418
| 1.180392
| 0.055451
| 1.291294
| 1.069489
| 0.033385
| 1.191
| 1.25777
| 1.12423
| 1.307905
| 1.094094
| 1.200999
| 1.293013
| 1.27812
| 1.260119
| 1.311015
| 1.325907
| 1.257446
| 1.226229
| 1.200999
| 1.17577
| 1.139849
| 1.094094
| 1.307905
| 1
| 0.04188
| 0
| 324,604,000
|
NVDA
| 2016-07-14T00:00:00
| 1.308887
| 1.32067
| 1.291704
| 1.302505
| 316,892,000
| 1.225744
| 1.187707
| 1.180532
| 1.108508
| 1.034239
| 0.976341
| 0.847098
| 1.248809
| 1.242929
| 1.232664
| 1.198975
| 1.18643
| 1.115844
| 1.057738
| 1.010417
| 0.881287
| 1.257422
| 1.212433
| 1.202076
| 1.16399
| 1.108169
| 1.061888
| 0.934801
| 1.32908
| 1.322224
| 1.312163
| 1.253172
| 1.216709
| 1.245073
| 1.239212
| 1.155067
| 0.049289
| 0.03703
| 39.695277
| 43.942101
| 11.501733
| 1.225302
| 1.207382
| 1.069061
| 0.999854
| 70.008268
| 1.094094
| 1.32067
| 94.799545
| 94.516099
| 188.742259
| -5.200455
| 19,769,972,000
| 0.069988
| 58
| 0.612512
| 1.187707
| 0.062216
| 1.312139
| 1.063275
| 0.033157
| 1.202228
| 1.268542
| 1.135914
| 1.32067
| 1.094094
| 1.207382
| 1.298414
| 1.290886
| 1.28614
| 1.30316
| 1.310688
| 1.267198
| 1.234118
| 1.207382
| 1.180646
| 1.142581
| 1.094094
| 1.32067
| 0
| 0.070423
| 316,892,000
| 0
|
NVDA
| 2016-07-15T00:00:00
| 1.293668
| 1.299559
| 1.272557
| 1.292195
| 428,616,000
| 1.239712
| 1.194028
| 1.185756
| 1.11736
| 1.039814
| 0.981569
| 0.850685
| 1.25778
| 1.252154
| 1.24205
| 1.207584
| 1.194679
| 1.122818
| 1.063947
| 1.016026
| 0.88539
| 1.269771
| 1.222525
| 1.210779
| 1.171252
| 1.114996
| 1.068172
| 0.939245
| 1.326709
| 1.326203
| 1.326106
| 1.276048
| 1.22763
| 1.252207
| 1.247586
| 1.162591
| 0.050504
| 0.039725
| 40.114783
| 40.183682
| 15.025684
| 1.225302
| 1.207382
| 1.070964
| 1.004384
| 85.095514
| 1.094094
| 1.32067
| 88.082466
| 92.380548
| 138.977945
| -11.917534
| 19,341,356,000
| 0.072418
| 57
| 0.613955
| 1.194028
| 0.066315
| 1.326658
| 1.061398
| 0.030159
| 1.210936
| 1.271254
| 1.150619
| 1.32067
| 1.094094
| 1.207382
| 1.307087
| 1.293504
| 1.278121
| 1.32247
| 1.336054
| 1.267198
| 1.234118
| 1.207382
| 1.180646
| 1.142581
| 1.094094
| 1.32067
| 1
| -0.005525
| 428,616,000
| 0
|
NVDA
| 2016-07-18T00:00:00
| 1.300295
| 1.311587
| 1.295386
| 1.309624
| 252,992,000
| 1.255201
| 1.201699
| 1.192403
| 1.126241
| 1.045519
| 0.98681
| 0.854191
| 1.266283
| 1.260907
| 1.251011
| 1.216012
| 1.202804
| 1.129778
| 1.070166
| 1.021655
| 0.889519
| 1.280787
| 1.232645
| 1.21959
| 1.178426
| 1.121851
| 1.074483
| 0.943718
| 1.319066
| 1.322515
| 1.331917
| 1.295624
| 1.238735
| 1.259539
| 1.256102
| 1.17029
| 0.051409
| 0.042062
| 40.707837
| 41.354386
| 14.372698
| 1.234508
| 1.207382
| 1.073602
| 1.004629
| 89.804321
| 1.111278
| 1.32067
| 90.269576
| 91.050529
| 135.757625
| -9.730424
| 19,594,348,000
| 0.101929
| 58
| 0.614811
| 1.201699
| 0.069376
| 1.340451
| 1.062947
| 0.029405
| 1.219447
| 1.278256
| 1.160637
| 1.32067
| 1.094094
| 1.207382
| 1.288595
| 1.27763
| 1.261592
| 1.304633
| 1.315597
| 1.267198
| 1.234118
| 1.207382
| 1.180646
| 1.142581
| 1.094094
| 1.32067
| 0
| 0.029567
| 0
| 252,992,000
|
NVDA
| 2016-07-19T00:00:00
| 1.313797
| 1.318952
| 1.297104
| 1.299559
| 382,652,000
| 1.270347
| 1.209015
| 1.199011
| 1.135217
| 1.051235
| 0.992168
| 0.857823
| 1.275786
| 1.270524
| 1.26067
| 1.224902
| 1.211342
| 1.136994
| 1.076578
| 1.02744
| 0.893741
| 1.29144
| 1.243321
| 1.228928
| 1.185781
| 1.12891
| 1.080958
| 0.948292
| 1.31493
| 1.318703
| 1.333445
| 1.31257
| 1.249955
| 1.267049
| 1.264712
| 1.178165
| 0.05261
| 0.044171
| 41.381451
| 40.941592
| 13.596864
| 1.246413
| 1.207382
| 1.076175
| 1.004629
| 89.687466
| 1.129934
| 1.32067
| 96.396271
| 91.582771
| 127.618141
| -3.603729
| 19,977,000,000
| 0.152983
| 59
| 0.616128
| 1.209015
| 0.073188
| 1.35539
| 1.062639
| 0.02937
| 1.228432
| 1.287172
| 1.169693
| 1.32067
| 1.094094
| 1.207382
| 1.302423
| 1.293258
| 1.286221
| 1.30946
| 1.318624
| 1.267198
| 1.234118
| 1.207382
| 1.180646
| 1.142581
| 1.094094
| 1.32067
| 0
| 0.059423
| 382,652,000
| 0
|
NVDA
| 2016-07-20T00:00:00
| 1.33098
| 1.338099
| 1.312814
| 1.318215
| 296,460,000
| 1.286475
| 1.217545
| 1.206219
| 1.14456
| 1.057294
| 0.997749
| 0.861464
| 1.286825
| 1.281516
| 1.271487
| 1.234545
| 1.220544
| 1.144601
| 1.083273
| 1.033451
| 0.898091
| 1.302465
| 1.254937
| 1.239079
| 1.193458
| 1.136272
| 1.087667
| 0.953
| 1.319833
| 1.321288
| 1.335742
| 1.327945
| 1.261489
| 1.274798
| 1.273416
| 1.186231
| 0.054322
| 0.046201
| 42.311223
| 43.134305
| 12.739778
| 1.27317
| 1.216096
| 1.078935
| 1.006592
| 89.633469
| 1.129934
| 1.338099
| 96.580148
| 94.415332
| 128.308864
| -3.419851
| 20,273,460,000
| 0.190006
| 60
| 0.61717
| 1.217545
| 0.07706
| 1.371665
| 1.063424
| 0.029229
| 1.238199
| 1.296657
| 1.17974
| 1.338099
| 1.094094
| 1.216096
| 1.309951
| 1.30095
| 1.288103
| 1.322797
| 1.331798
| 1.280513
| 1.244889
| 1.216096
| 1.187304
| 1.146311
| 1.094094
| 1.338099
| 0
| 0.084653
| 296,460,000
| 0
|
NVDA
| 2016-07-21T00:00:00
| 1.306432
| 1.332207
| 1.302014
| 1.328034
| 361,308,000
| 1.297104
| 1.224897
| 1.211973
| 1.15308
| 1.063043
| 1.003135
| 0.864908
| 1.290746
| 1.286046
| 1.276863
| 1.24108
| 1.227151
| 1.150948
| 1.089145
| 1.038856
| 0.902154
| 1.306093
| 1.263402
| 1.246788
| 1.199806
| 1.142828
| 1.09378
| 0.957427
| 1.321631
| 1.320984
| 1.333562
| 1.33921
| 1.272385
| 1.282179
| 1.281759
| 1.194338
| 0.053086
| 0.047578
| 42.63045
| 39.899794
| 14.466857
| 1.3014
| 1.216096
| 1.079485
| 1.006592
| 80.471087
| 1.129934
| 1.338099
| 84.787819
| 92.588079
| 97.698779
| -15.212181
| 19,912,152,000
| 0.171712
| 59
| 0.618392
| 1.224897
| 0.078226
| 1.381348
| 1.068446
| 0.02972
| 1.244697
| 1.304138
| 1.185257
| 1.338099
| 1.094094
| 1.216096
| 1.327298
| 1.316497
| 1.302013
| 1.341781
| 1.352582
| 1.280513
| 1.244889
| 1.216096
| 1.187304
| 1.146311
| 1.094094
| 1.338099
| 1
| 0.005801
| 0
| 361,308,000
|
NVDA
| 2016-07-22T00:00:00
| 1.342027
| 1.342027
| 1.301523
| 1.311097
| 315,768,000
| 1.306481
| 1.232482
| 1.218964
| 1.162262
| 1.069249
| 1.008537
| 0.868489
| 1.301002
| 1.296224
| 1.286888
| 1.250257
| 1.235988
| 1.158441
| 1.0958
| 1.04486
| 0.906531
| 1.314261
| 1.274558
| 1.256792
| 1.207215
| 1.15017
| 1.100491
| 0.962175
| 1.329711
| 1.327333
| 1.335136
| 1.349369
| 1.283645
| 1.289776
| 1.290002
| 1.202585
| 0.054352
| 0.048933
| 43.102044
| 38.369463
| 13.052842
| 1.307292
| 1.21806
| 1.080345
| 1.007451
| 85.474128
| 1.129934
| 1.342027
| 100
| 93.789322
| 100.818848
| -0
| 20,227,920,000
| 0.177821
| 60
| 0.619512
| 1.232482
| 0.081962
| 1.396407
| 1.068558
| 0.031105
| 1.253967
| 1.316178
| 1.191756
| 1.342027
| 1.094094
| 1.21806
| 1.313551
| 1.294895
| 1.283357
| 1.325089
| 1.343745
| 1.283515
| 1.247316
| 1.21806
| 1.188804
| 1.147151
| 1.094094
| 1.342027
| 0
| 0.038354
| 315,768,000
| 0
|
NVDA
| 2016-07-25T00:00:00
| 1.36682
| 1.370011
| 1.344236
| 1.350127
| 312,528,000
| 1.315466
| 1.244695
| 1.227762
| 1.172181
| 1.075907
| 1.01414
| 0.872161
| 1.314166
| 1.30906
| 1.299185
| 1.260854
| 1.246052
| 1.166613
| 1.102932
| 1.051235
| 0.911111
| 1.325231
| 1.287352
| 1.268166
| 1.215237
| 1.158001
| 1.107585
| 0.967133
| 1.34577
| 1.341546
| 1.343276
| 1.359517
| 1.295771
| 1.297934
| 1.298299
| 1.211015
| 0.056702
| 0.050487
| 43.989256
| 42.547684
| 12.167929
| 1.321284
| 1.232052
| 1.081204
| 1.007451
| 85.874463
| 1.148345
| 1.370011
| 98.560352
| 94.44939
| 112.958029
| -1.439648
| 20,540,448,000
| 0.310265
| 61
| 0.620655
| 1.244695
| 0.082915
| 1.410524
| 1.078866
| 0.03065
| 1.264715
| 1.326014
| 1.203415
| 1.370011
| 1.094094
| 1.232052
| 1.328525
| 1.315024
| 1.288022
| 1.355528
| 1.369029
| 1.304895
| 1.264611
| 1.232052
| 1.199494
| 1.15314
| 1.094094
| 1.370011
| 0
| 0.065995
| 312,528,000
| 0
|
NVDA
| 2016-07-26T00:00:00
| 1.39014
| 1.397259
| 1.376884
| 1.378848
| 514,508,000
| 1.324868
| 1.258675
| 1.236668
| 1.179916
| 1.082801
| 1.020047
| 0.875932
| 1.329361
| 1.323802
| 1.313178
| 1.272607
| 1.257136
| 1.175378
| 1.11049
| 1.057946
| 0.915878
| 1.338809
| 1.301204
| 1.280656
| 1.223785
| 1.16627
| 1.115031
| 0.972287
| 1.370317
| 1.363473
| 1.35944
| 1.370453
| 1.309114
| 1.306903
| 1.306786
| 1.219663
| 0.059757
| 0.052341
| 45.178391
| 46.003214
| 11.272718
| 1.334908
| 1.245676
| 1.081204
| 1.007451
| 86.623375
| 1.172156
| 1.397259
| 96.837532
| 98.465961
| 118.274617
| -3.162468
| 21,054,956,000
| 0.317316
| 62
| 0.622587
| 1.258675
| 0.082676
| 1.424026
| 1.093324
| 0.030807
| 1.27666
| 1.338275
| 1.215045
| 1.397259
| 1.111278
| 1.254268
| 1.360356
| 1.3507
| 1.33458
| 1.376475
| 1.386131
| 1.329767
| 1.288014
| 1.254268
| 1.220523
| 1.172478
| 1.111278
| 1.397259
| 0
| 0.089298
| 514,508,000
| 0
|
NVDA
| 2016-07-27T00:00:00
| 1.376148
| 1.404623
| 1.367802
| 1.402168
| 446,676,000
| 1.332919
| 1.271145
| 1.245299
| 1.186779
| 1.089436
| 1.025839
| 0.879644
| 1.338718
| 1.333319
| 1.322866
| 1.28202
| 1.26629
| 1.183252
| 1.117481
| 1.064247
| 0.920457
| 1.348132
| 1.312392
| 1.291386
| 1.23148
| 1.17399
| 1.122082
| 0.977264
| 1.388783
| 1.380344
| 1.374038
| 1.380176
| 1.322784
| 1.316245
| 1.315233
| 1.228409
| 0.060354
| 0.053943
| 45.827749
| 41.97971
| 12.44419
| 1.33859
| 1.249358
| 1.111026
| 1.012361
| 80.931997
| 1.208241
| 1.404623
| 85.499961
| 93.632615
| 96.27696
| -14.500039
| 20,608,280,000
| 0.258687
| 61
| 0.624226
| 1.271145
| 0.080509
| 1.432164
| 1.110126
| 0.030965
| 1.286135
| 1.348065
| 1.224205
| 1.404623
| 1.129934
| 1.267279
| 1.388095
| 1.37893
| 1.36772
| 1.399305
| 1.408469
| 1.339797
| 1.299692
| 1.267279
| 1.234865
| 1.188718
| 1.129934
| 1.404623
| 1
| 0.008775
| 0
| 446,676,000
|
NVDA
| 2016-07-28T00:00:00
| 1.379094
| 1.389404
| 1.374921
| 1.379339
| 221,916,000
| 1.33994
| 1.282842
| 1.254087
| 1.193657
| 1.096124
| 1.031712
| 0.883338
| 1.346793
| 1.341642
| 1.331516
| 1.290845
| 1.274968
| 1.190932
| 1.124366
| 1.070482
| 0.925021
| 1.356528
| 1.322672
| 1.301678
| 1.239022
| 1.181612
| 1.129078
| 0.982234
| 1.396692
| 1.391243
| 1.385057
| 1.388784
| 1.33648
| 1.325815
| 1.323613
| 1.237214
| 0.060369
| 0.055228
| 46.430723
| 40.480017
| 11.999631
| 1.350005
| 1.249358
| 1.121189
| 1.012361
| 77.333515
| 1.264701
| 1.404623
| 81.754568
| 88.030687
| 79.977092
| -18.245432
| 20,830,196,000
| 0.24331
| 62
| 0.625041
| 1.282842
| 0.078202
| 1.439246
| 1.126437
| 0.028142
| 1.294988
| 1.351273
| 1.238704
| 1.404623
| 1.129934
| 1.267279
| 1.382858
| 1.361092
| 1.346036
| 1.397914
| 1.419679
| 1.339797
| 1.299692
| 1.267279
| 1.234865
| 1.188718
| 1.129934
| 1.404623
| 0
| 0.039884
| 0
| 221,916,000
|
NVDA
| 2016-07-29T00:00:00
| 1.401678
| 1.40536
| 1.359456
| 1.384249
| 409,588,000
| 1.350741
| 1.295226
| 1.262541
| 1.200458
| 1.102819
| 1.037955
| 0.887138
| 1.35777
| 1.352557
| 1.342311
| 1.300921
| 1.284714
| 1.199196
| 1.131663
| 1.07704
| 0.929764
| 1.367753
| 1.33399
| 1.313031
| 1.247179
| 1.189653
| 1.136404
| 0.987392
| 1.402037
| 1.399825
| 1.395968
| 1.39745
| 1.350519
| 1.335817
| 1.332122
| 1.24613
| 0.061494
| 0.056482
| 47.234727
| 39.858279
| 10.695456
| 1.351232
| 1.249727
| 1.12817
| 1.012361
| 76.737053
| 1.272557
| 1.40536
| 97.227375
| 88.160635
| 72.606683
| -2.772625
| 21,239,784,000
| 0.268446
| 63
| 0.626586
| 1.295226
| 0.076312
| 1.447851
| 1.142601
| 0.028703
| 1.305149
| 1.362556
| 1.247742
| 1.40536
| 1.129934
| 1.267647
| 1.38114
| 1.372875
| 1.366656
| 1.387358
| 1.395623
| 1.340359
| 1.300147
| 1.267647
| 1.235147
| 1.188875
| 1.129934
| 1.40536
| 0
| 0.066284
| 409,588,000
| 0
|
NVDA
| 2016-08-01T00:00:00
| 1.392595
| 1.412724
| 1.383512
| 1.407569
| 301,120,000
| 1.359971
| 1.307586
| 1.273342
| 1.206985
| 1.10936
| 1.044112
| 0.890777
| 1.364735
| 1.359837
| 1.350047
| 1.309255
| 1.293013
| 1.206781
| 1.13853
| 1.083289
| 0.934369
| 1.375362
| 1.343263
| 1.323035
| 1.254714
| 1.197279
| 1.143426
| 0.992421
| 1.403196
| 1.403535
| 1.404459
| 1.404785
| 1.364313
| 1.345869
| 1.340573
| 1.255081
| 0.06095
| 0.057375
| 48.089543
| 38.842861
| 9.954047
| 1.357124
| 1.253409
| 1.136139
| 1.016902
| 71.61731
| 1.272557
| 1.412724
| 85.639152
| 88.207031
| 65.600397
| -14.360848
| 20,938,664,000
| 0.268602
| 62
| 0.627704
| 1.307586
| 0.070571
| 1.448728
| 1.166444
| 0.02844
| 1.313477
| 1.370358
| 1.256597
| 1.412724
| 1.129934
| 1.271329
| 1.388831
| 1.372302
| 1.342927
| 1.418207
| 1.434735
| 1.345986
| 1.304698
| 1.271329
| 1.23796
| 1.190451
| 1.129934
| 1.412724
| 1
| -0.011477
| 0
| 301,120,000
|
NVDA
| 2016-08-02T00:00:00
| 1.375658
| 1.39996
| 1.362402
| 1.399223
| 282,748,000
| 1.366157
| 1.318252
| 1.283947
| 1.21279
| 1.115581
| 1.050112
| 0.894322
| 1.36692
| 1.362713
| 1.353987
| 1.315291
| 1.29937
| 1.213403
| 1.14477
| 1.089078
| 0.93876
| 1.378215
| 1.349746
| 1.330905
| 1.261329
| 1.204287
| 1.149991
| 0.997246
| 1.397854
| 1.399218
| 1.405641
| 1.409448
| 1.376903
| 1.355517
| 1.348715
| 1.26397
| 0.058478
| 0.057596
| 47.751229
| 35.441164
| 14.004784
| 1.357124
| 1.253409
| 1.137779
| 1.016902
| 66.700982
| 1.272557
| 1.412724
| 73.555395
| 85.473974
| 43.965096
| -26.444605
| 20,655,916,000
| 0.21473
| 61
| 0.628728
| 1.318252
| 0.063198
| 1.444649
| 1.191856
| 0.030246
| 1.319399
| 1.379892
| 1.258907
| 1.412724
| 1.148345
| 1.280535
| 1.396277
| 1.37983
| 1.367065
| 1.409042
| 1.425489
| 1.350331
| 1.311731
| 1.280535
| 1.249338
| 1.204922
| 1.148345
| 1.412724
| 1
| -0.077904
| 0
| 282,748,000
|
NVDA
| 2016-08-03T00:00:00
| 1.379339
| 1.382039
| 1.366329
| 1.373939
| 299,828,000
| 1.370993
| 1.328734
| 1.29405
| 1.218635
| 1.121903
| 1.056017
| 0.897833
| 1.369404
| 1.365736
| 1.357887
| 1.321114
| 1.305522
| 1.219911
| 1.150943
| 1.094826
| 0.943144
| 1.380611
| 1.355564
| 1.338243
| 1.26786
| 1.211228
| 1.156511
| 1.002072
| 1.389499
| 1.392266
| 1.401663
| 1.41216
| 1.388168
| 1.364682
| 1.356554
| 1.272788
| 0.056169
| 0.057311
| 47.437082
| 34.096039
| 13.47325
| 1.357124
| 1.262001
| 1.137094
| 1.016902
| 65.314913
| 1.272557
| 1.412724
| 76.181925
| 78.458824
| 33.674753
| -23.818075
| 20,955,744,000
| 0.221771
| 62
| 0.629816
| 1.328734
| 0.053975
| 1.436685
| 1.220784
| 0.029299
| 1.325108
| 1.383707
| 1.266509
| 1.412724
| 1.172156
| 1.29244
| 1.37934
| 1.35872
| 1.341782
| 1.396278
| 1.416898
| 1.35595
| 1.320827
| 1.29244
| 1.264053
| 1.223638
| 1.172156
| 1.412724
| 0
| -0.03431
| 299,828,000
| 0
|
NVDA
| 2016-08-04T00:00:00
| 1.404869
| 1.411251
| 1.383267
| 1.385967
| 272,712,000
| 1.380837
| 1.33897
| 1.304439
| 1.224462
| 1.128781
| 1.062157
| 0.901478
| 1.376497
| 1.372851
| 1.365115
| 1.328728
| 1.313164
| 1.227164
| 1.157625
| 1.100965
| 0.947738
| 1.386771
| 1.362815
| 1.346768
| 1.275163
| 1.218674
| 1.163419
| 1.007117
| 1.389206
| 1.391681
| 1.400249
| 1.414955
| 1.398743
| 1.37372
| 1.36434
| 1.281613
| 0.055756
| 0.057
| 47.702762
| 38.499544
| 12.440396
| 1.37848
| 1.271329
| 1.13942
| 1.016902
| 73.135925
| 1.295386
| 1.412724
| 93.305405
| 81.014242
| 42.33301
| -6.694595
| 21,228,456,000
| 0.205276
| 63
| 0.630836
| 1.33897
| 0.047305
| 1.433581
| 1.24436
| 0.028984
| 1.332704
| 1.390672
| 1.274736
| 1.412724
| 1.208241
| 1.310483
| 1.375902
| 1.369765
| 1.360192
| 1.385476
| 1.391613
| 1.364466
| 1.334612
| 1.310483
| 1.286354
| 1.252001
| 1.208241
| 1.412724
| 0
| 0.003134
| 272,712,000
| 0
|
NVDA
| 2016-08-05T00:00:00
| 1.42868
| 1.429417
| 1.414197
| 1.42107
| 371,588,000
| 1.389502
| 1.347992
| 1.315427
| 1.23086
| 1.135931
| 1.068575
| 0.905247
| 1.386933
| 1.383002
| 1.374894
| 1.337814
| 1.32205
| 1.235066
| 1.164758
| 1.107455
| 0.952524
| 1.395469
| 1.371359
| 1.356325
| 1.283172
| 1.226566
| 1.170677
| 1.012363
| 1.402614
| 1.40113
| 1.406202
| 1.419244
| 1.409207
| 1.382956
| 1.372244
| 1.290507
| 0.056697
| 0.056939
| 48.244131
| 40.619342
| 11.697553
| 1.394436
| 1.279675
| 1.141164
| 1.016902
| 74.928603
| 1.297104
| 1.429417
| 99.443454
| 89.643595
| 52.392755
| -0.556546
| 21,600,044,000
| 0.205284
| 64
| 0.632265
| 1.347992
| 0.046288
| 1.440567
| 1.255416
| 0.029457
| 1.341845
| 1.400759
| 1.28293
| 1.429417
| 1.264701
| 1.347059
| 1.399796
| 1.38834
| 1.371811
| 1.416325
| 1.42778
| 1.390544
| 1.366495
| 1.347059
| 1.327622
| 1.29995
| 1.264701
| 1.429417
| 0
| 0.035133
| 371,588,000
| 0
|
NVDA
| 2016-08-08T00:00:00
| 1.441936
| 1.451755
| 1.426716
| 1.448318
| 305,064,000
| 1.397014
| 1.35624
| 1.327288
| 1.237286
| 1.143271
| 1.07489
| 0.909126
| 1.397934
| 1.393717
| 1.385208
| 1.34728
| 1.331272
| 1.243179
| 1.172053
| 1.114078
| 0.957393
| 1.405003
| 1.380306
| 1.366056
| 1.291449
| 1.234619
| 1.17807
| 1.017703
| 1.424908
| 1.418218
| 1.417756
| 1.425578
| 1.419676
| 1.392521
| 1.380328
| 1.299482
| 0.057845
| 0.05712
| 49.068165
| 43.61065
| 10.977515
| 1.405605
| 1.290845
| 1.142821
| 1.016902
| 74.904682
| 1.301523
| 1.451755
| 93.464048
| 95.404302
| 58.410916
| -6.535952
| 21,905,108,000
| 0.210259
| 65
| 0.633454
| 1.35624
| 0.047645
| 1.451529
| 1.260951
| 0.029685
| 1.351377
| 1.410748
| 1.292007
| 1.451755
| 1.272557
| 1.362156
| 1.424098
| 1.418779
| 1.408878
| 1.433999
| 1.439317
| 1.409464
| 1.383301
| 1.362156
| 1.341011
| 1.310905
| 1.272557
| 1.451755
| 0
| 0.062317
| 0
| 305,064,000
|
NVDA
| 2016-08-09T00:00:00
| 1.445618
| 1.45961
| 1.441936
| 1.449055
| 372,344,000
| 1.402561
| 1.363715
| 1.338619
| 1.243664
| 1.150705
| 1.08131
| 0.912903
| 1.407471
| 1.403154
| 1.394502
| 1.35622
| 1.340068
| 1.251118
| 1.179252
| 1.120643
| 0.962251
| 1.41384
| 1.388818
| 1.375159
| 1.299619
| 1.242576
| 1.185411
| 1.023041
| 1.445465
| 1.436709
| 1.430584
| 1.433096
| 1.429926
| 1.402319
| 1.388558
| 1.308513
| 0.058379
| 0.057372
| 49.938772
| 43.647943
| 10.486806
| 1.409533
| 1.294772
| 1.142821
| 1.016902
| 73.514753
| 1.301523
| 1.45961
| 91.149037
| 94.685513
| 60.2362
| -8.850963
| 22,277,452,000
| 0.162023
| 66
| 0.634906
| 1.363715
| 0.049411
| 1.462536
| 1.264893
| 0.029142
| 1.360352
| 1.418636
| 1.302069
| 1.45961
| 1.272557
| 1.366084
| 1.440136
| 1.428516
| 1.415097
| 1.453555
| 1.465174
| 1.415466
| 1.388156
| 1.366084
| 1.344011
| 1.312586
| 1.272557
| 1.45961
| 0
| 0.085247
| 0
| 372,344,000
|
NVDA
| 2016-08-10T00:00:00
| 1.43629
| 1.460593
| 1.431626
| 1.458383
| 375,740,000
| 1.408576
| 1.370748
| 1.349283
| 1.249452
| 1.157956
| 1.087395
| 0.91661
| 1.413235
| 1.409179
| 1.400931
| 1.363499
| 1.347469
| 1.258379
| 1.186016
| 1.126894
| 0.966968
| 1.419973
| 1.39573
| 1.382672
| 1.307173
| 1.250091
| 1.19244
| 1.028249
| 1.454422
| 1.44837
| 1.440428
| 1.439962
| 1.439481
| 1.41203
| 1.396779
| 1.317531
| 0.057388
| 0.057375
| 50.179184
| 40.456148
| 12.322649
| 1.410024
| 1.304469
| 1.142821
| 1.016902
| 78.410514
| 1.301523
| 1.460593
| 84.722244
| 89.778443
| 52.171993
| -15.277756
| 21,901,712,000
| 0.155841
| 65
| 0.63635
| 1.370748
| 0.04922
| 1.469188
| 1.272307
| 0.029054
| 1.367585
| 1.425693
| 1.309477
| 1.460593
| 1.272557
| 1.366575
| 1.449055
| 1.438499
| 1.43138
| 1.456174
| 1.466729
| 1.416216
| 1.388763
| 1.366575
| 1.344387
| 1.312797
| 1.272557
| 1.460593
| 1
| 0.004427
| 0
| 375,740,000
|
NVDA
| 2016-08-11T00:00:00
| 1.465502
| 1.471639
| 1.440954
| 1.4439
| 681,064,000
| 1.417217
| 1.378578
| 1.359897
| 1.25578
| 1.165587
| 1.093747
| 0.92048
| 1.423688
| 1.419419
| 1.410865
| 1.372772
| 1.356549
| 1.266502
| 1.193371
| 1.133599
| 0.971929
| 1.430323
| 1.404754
| 1.391612
| 1.315646
| 1.258184
| 1.199928
| 1.033711
| 1.462216
| 1.45901
| 1.452543
| 1.447812
| 1.449
| 1.422074
| 1.405246
| 1.326612
| 0.058288
| 0.057558
| 50.581994
| 39.648954
| 11.242243
| 1.41702
| 1.321898
| 1.142821
| 1.016902
| 77.79022
| 1.344236
| 1.471639
| 95.183031
| 90.351437
| 59.716544
| -4.816969
| 22,582,776,000
| 0.196479
| 66
| 0.639049
| 1.378578
| 0.051276
| 1.48113
| 1.276027
| 0.028686
| 1.37691
| 1.434282
| 1.319539
| 1.471639
| 1.272557
| 1.372098
| 1.442836
| 1.42508
| 1.41387
| 1.454047
| 1.471803
| 1.424656
| 1.39559
| 1.372098
| 1.348606
| 1.31516
| 1.272557
| 1.471639
| 0
| 0.035303
| 681,064,000
| 0
|
NVDA
| 2016-08-12T00:00:00
| 1.547491
| 1.555838
| 1.488331
| 1.519507
| 1,425,744,000
| 1.431798
| 1.391269
| 1.371867
| 1.263587
| 1.17404
| 1.100934
| 0.924761
| 1.448449
| 1.442705
| 1.431885
| 1.388656
| 1.371237
| 1.277521
| 1.20269
| 1.141795
| 0.977656
| 1.454009
| 1.420841
| 1.406042
| 1.327085
| 1.268234
| 1.208913
| 1.03995
| 1.492921
| 1.486684
| 1.479099
| 1.462217
| 1.460479
| 1.433712
| 1.414742
| 1.336044
| 0.06487
| 0.05902
| 51.923249
| 50.060102
| 9.056843
| 1.45912
| 1.38204
| 1.149204
| 1.023285
| 82.337583
| 1.359456
| 1.555838
| 95.750006
| 91.885093
| 100.036057
| -4.249994
| 24,008,520,000
| 0.273981
| 67
| 0.645197
| 1.391269
| 0.059849
| 1.510967
| 1.271572
| 0.033139
| 1.393156
| 1.459435
| 1.326877
| 1.555838
| 1.295386
| 1.425612
| 1.459365
| 1.447091
| 1.42868
| 1.477776
| 1.49005
| 1.494371
| 1.456345
| 1.425612
| 1.394878
| 1.351123
| 1.295386
| 1.555838
| 0
| 0.061526
| 1,425,744,000
| 0
|
NVDA
| 2016-08-15T00:00:00
| 1.546018
| 1.558783
| 1.525153
| 1.54921
| 573,304,000
| 1.44714
| 1.403556
| 1.382629
| 1.271687
| 1.182836
| 1.107965
| 0.929007
| 1.467963
| 1.461489
| 1.449444
| 1.402961
| 1.384681
| 1.28805
| 1.211725
| 1.149799
| 0.983311
| 1.474776
| 1.435579
| 1.419438
| 1.338161
| 1.278023
| 1.217726
| 1.046131
| 1.530851
| 1.519763
| 1.509986
| 1.480615
| 1.473159
| 1.446472
| 1.425075
| 1.345766
| 0.069169
| 0.06105
| 53.193683
| 47.073967
| 8.402025
| 1.462556
| 1.411742
| 1.17412
| 1.048201
| 80.267014
| 1.359456
| 1.558783
| 93.596042
| 94.843026
| 98.455069
| -6.403958
| 23,435,216,000
| 0.291581
| 66
| 0.647642
| 1.403556
| 0.065175
| 1.533905
| 1.273206
| 0.033367
| 1.407714
| 1.474449
| 1.340979
| 1.558783
| 1.297104
| 1.427944
| 1.530553
| 1.505269
| 1.463047
| 1.572776
| 1.59806
| 1.497027
| 1.458822
| 1.427944
| 1.397066
| 1.353103
| 1.297104
| 1.558783
| 1
| -0.016362
| 0
| 573,304,000
|
NVDA
| 2016-08-16T00:00:00
| 1.536691
| 1.546264
| 1.532027
| 1.54381
| 287,652,000
| 1.463244
| 1.4147
| 1.392251
| 1.279719
| 1.191726
| 1.11489
| 0.933327
| 1.481708
| 1.475162
| 1.462866
| 1.415119
| 1.396374
| 1.297801
| 1.220276
| 1.15746
| 0.988817
| 1.491058
| 1.448259
| 1.431289
| 1.348553
| 1.287335
| 1.226216
| 1.052178
| 1.558859
| 1.545942
| 1.53539
| 1.500198
| 1.486226
| 1.459774
| 1.43596
| 1.355692
| 0.071005
| 0.063041
| 54.373372
| 45.571764
| 8.133903
| 1.471025
| 1.41567
| 1.194494
| 1.06428
| 81.747862
| 1.359456
| 1.558783
| 88.916482
| 92.754177
| 86.06904
| -11.083518
| 23,147,564,000
| 0.259121
| 65
| 0.648851
| 1.4147
| 0.068014
| 1.550728
| 1.278673
| 0.031754
| 1.419998
| 1.483506
| 1.356489
| 1.558783
| 1.301523
| 1.430153
| 1.543318
| 1.527853
| 1.509688
| 1.561483
| 1.576949
| 1.49807
| 1.46051
| 1.430153
| 1.399796
| 1.356577
| 1.301523
| 1.558783
| 1
| -0.082873
| 0
| 287,652,000
|
NVDA
| 2016-08-17T00:00:00
| 1.501096
| 1.540127
| 1.489068
| 1.53669
| 595,212,000
| 1.475419
| 1.423206
| 1.40047
| 1.286995
| 1.199989
| 1.121373
| 0.937385
| 1.485586
| 1.479878
| 1.468748
| 1.422935
| 1.40443
| 1.305773
| 1.227666
| 1.164265
| 0.993915
| 1.497941
| 1.456487
| 1.439662
| 1.357235
| 1.295477
| 1.233864
| 1.057827
| 1.557508
| 1.551363
| 1.545365
| 1.516638
| 1.49829
| 1.472686
| 1.446826
| 1.365635
| 0.068795
| 0.064192
| 53.507072
| 40.571509
| 16.472975
| 1.48649
| 1.41567
| 1.209959
| 1.075081
| 71.367213
| 1.359456
| 1.558783
| 71.059088
| 84.523871
| 61.250843
| -28.940912
| 22,552,352,000
| 0.199336
| 64
| 0.651243
| 1.423206
| 0.067629
| 1.558464
| 1.287948
| 0.034367
| 1.427721
| 1.496455
| 1.358988
| 1.558783
| 1.301523
| 1.430153
| 1.538327
| 1.53039
| 1.52409
| 1.544628
| 1.552565
| 1.49807
| 1.46051
| 1.430153
| 1.399796
| 1.356577
| 1.301523
| 1.558783
| 1
| -0.139327
| 0
| 595,212,000
|
NVDA
| 2016-08-18T00:00:00
| 1.524417
| 1.526871
| 1.492995
| 1.498887
| 331,684,000
| 1.487374
| 1.434105
| 1.409091
| 1.294811
| 1.208702
| 1.127952
| 0.94152
| 1.493352
| 1.487976
| 1.477312
| 1.43216
| 1.41366
| 1.314348
| 1.235476
| 1.171397
| 0.999193
| 1.506849
| 1.466126
| 1.449196
| 1.366546
| 1.304014
| 1.241845
| 1.063668
| 1.544368
| 1.547798
| 1.549667
| 1.530796
| 1.509884
| 1.485421
| 1.457782
| 1.375651
| 0.06814
| 0.064982
| 52.702649
| 37.622072
| 15.275435
| 1.49275
| 1.41567
| 1.209959
| 1.075081
| 71.440911
| 1.362402
| 1.558783
| 82.500114
| 80.825228
| 57.744774
| -17.499886
| 22,884,036,000
| 0.262012
| 65
| 0.652606
| 1.434105
| 0.065346
| 1.564797
| 1.303414
| 0.033508
| 1.43693
| 1.503946
| 1.369915
| 1.558783
| 1.301523
| 1.430153
| 1.510097
| 1.480067
| 1.459038
| 1.531126
| 1.561156
| 1.49807
| 1.46051
| 1.430153
| 1.399796
| 1.356577
| 1.301523
| 1.558783
| 0
| -0.086898
| 331,684,000
| 0
|
NVDA
| 2016-08-19T00:00:00
| 1.528344
| 1.539882
| 1.517052
| 1.52368
| 291,560,000
| 1.49734
| 1.443421
| 1.418478
| 1.302117
| 1.217732
| 1.13448
| 0.945699
| 1.50035
| 1.495315
| 1.485163
| 1.440904
| 1.422482
| 1.32274
| 1.243183
| 1.178465
| 1.004458
| 1.514298
| 1.475101
| 1.458369
| 1.375704
| 1.312426
| 1.249773
| 1.069507
| 1.532457
| 1.539559
| 1.551083
| 1.541879
| 1.520878
| 1.49782
| 1.46873
| 1.385721
| 0.067164
| 0.065418
| 52.177564
| 38.592678
| 14.50989
| 1.495205
| 1.41567
| 1.216342
| 1.081463
| 74.148599
| 1.362402
| 1.558783
| 84.500093
| 79.353098
| 60.666678
| -15.499907
| 23,175,596,000
| 0.225972
| 66
| 0.653806
| 1.443421
| 0.064807
| 1.573035
| 1.313808
| 0.033052
| 1.445637
| 1.51174
| 1.379533
| 1.558783
| 1.344236
| 1.45151
| 1.514761
| 1.502651
| 1.480885
| 1.536527
| 1.548637
| 1.50815
| 1.476826
| 1.45151
| 1.426193
| 1.390149
| 1.344236
| 1.558783
| 0
| -0.041636
| 291,560,000
| 0
|
NVDA
| 2016-08-22T00:00:00
| 1.534727
| 1.536936
| 1.514843
| 1.533008
| 244,748,000
| 1.506619
| 1.451817
| 1.427855
| 1.310129
| 1.226779
| 1.141103
| 0.949966
| 1.507226
| 1.502481
| 1.492788
| 1.449434
| 1.431116
| 1.331053
| 1.250855
| 1.18552
| 1.009735
| 1.521096
| 1.483797
| 1.467312
| 1.384826
| 1.320768
| 1.257699
| 1.075368
| 1.529724
| 1.534603
| 1.550936
| 1.550636
| 1.531103
| 1.509784
| 1.479628
| 1.395832
| 0.066142
| 0.065563
| 51.588856
| 36.677028
| 14.286064
| 1.495205
| 1.427085
| 1.216342
| 1.081463
| 79.401096
| 1.366329
| 1.558783
| 87.500047
| 84.833418
| 56.246837
| -12.499953
| 23,420,344,000
| 0.223179
| 67
| 0.654818
| 1.451817
| 0.065235
| 1.582287
| 1.321346
| 0.031947
| 1.454121
| 1.518016
| 1.390227
| 1.558783
| 1.359456
| 1.459119
| 1.528426
| 1.51697
| 1.505597
| 1.5398
| 1.551256
| 1.511742
| 1.48264
| 1.459119
| 1.435599
| 1.402112
| 1.359456
| 1.558783
| 0
| -0.00273
| 244,748,000
| 0
|
NVDA
| 2016-08-23T00:00:00
| 1.547146
| 1.557229
| 1.542719
| 1.550343
| 339,764,000
| 1.516772
| 1.459667
| 1.437189
| 1.3181
| 1.235874
| 1.147724
| 0.954335
| 1.51521
| 1.510602
| 1.501151
| 1.458317
| 1.440041
| 1.339527
| 1.258652
| 1.192681
| 1.015082
| 1.528464
| 1.492876
| 1.476488
| 1.39412
| 1.329198
| 1.265739
| 1.08131
| 1.536515
| 1.536112
| 1.549866
| 1.558299
| 1.540656
| 1.521301
| 1.490496
| 1.405987
| 0.065579
| 0.065566
| 51.394116
| 39.439732
| 13.548404
| 1.499869
| 1.427944
| 1.220945
| 1.081463
| 80.045625
| 1.383267
| 1.558783
| 93.369566
| 88.456569
| 66.413974
| -6.630434
| 23,760,108,000
| 0.193711
| 68
| 0.65624
| 1.459667
| 0.06685
| 1.593366
| 1.325968
| 0.032432
| 1.462981
| 1.527845
| 1.398116
| 1.558783
| 1.359456
| 1.459119
| 1.528835
| 1.520734
| 1.506742
| 1.542827
| 1.550928
| 1.511742
| 1.48264
| 1.459119
| 1.435599
| 1.402112
| 1.359456
| 1.558783
| 0
| 0.030549
| 0
| 339,764,000
|
NVDA
| 2016-08-24T00:00:00
| 1.523291
| 1.553294
| 1.516159
| 1.552556
| 298,448,000
| 1.525472
| 1.467024
| 1.444882
| 1.32555
| 1.244667
| 1.154191
| 0.958117
| 1.516826
| 1.512909
| 1.504557
| 1.464223
| 1.446445
| 1.346733
| 1.265616
| 1.199227
| 1.020139
| 1.529649
| 1.498935
| 1.483111
| 1.402167
| 1.336762
| 1.273176
| 1.086972
| 1.537598
| 1.536378
| 1.545119
| 1.563013
| 1.548871
| 1.531765
| 1.500962
| 1.416044
| 0.062488
| 0.064951
| 50.041365
| 36.124658
| 18.421405
| 1.523557
| 1.430153
| 1.226898
| 1.085258
| 71.331194
| 1.414197
| 1.558783
| 75.452226
| 85.440613
| 49.08668
| -24.547774
| 23,461,660,000
| 0.204467
| 67
| 0.657451
| 1.467024
| 0.065252
| 1.597528
| 1.33652
| 0.032805
| 1.468725
| 1.534335
| 1.403114
| 1.558783
| 1.359456
| 1.459119
| 1.549031
| 1.540834
| 1.534521
| 1.555343
| 1.563541
| 1.511742
| 1.48264
| 1.459119
| 1.435599
| 1.402112
| 1.359456
| 1.558783
| 1
| -0.04115
| 0
| 298,448,000
|
NVDA
| 2016-08-25T00:00:00
| 1.513208
| 1.52452
| 1.494271
| 1.523783
| 406,032,000
| 1.530243
| 1.47373
| 1.453153
| 1.332563
| 1.253104
| 1.16057
| 0.961867
| 1.516102
| 1.512963
| 1.505888
| 1.468676
| 1.451581
| 1.353262
| 1.272132
| 1.205445
| 1.025045
| 1.52742
| 1.503334
| 1.488367
| 1.409526
| 1.343829
| 1.280286
| 1.092495
| 1.531028
| 1.531342
| 1.537712
| 1.564052
| 1.555612
| 1.54106
| 1.510825
| 1.42593
| 0.058549
| 0.06367
| 47.942285
| 33.643938
| 22.125238
| 1.523925
| 1.430153
| 1.244633
| 1.095564
| 66.018067
| 1.426716
| 1.558783
| 65.490503
| 78.104098
| 30.071906
| -34.509497
| 23,055,628,000
| 0.223215
| 66
| 0.659074
| 1.47373
| 0.062576
| 1.598883
| 1.348577
| 0.033213
| 1.472961
| 1.539386
| 1.406536
| 1.558783
| 1.359456
| 1.459119
| 1.530914
| 1.508535
| 1.493779
| 1.54567
| 1.56805
| 1.511742
| 1.48264
| 1.459119
| 1.435599
| 1.402112
| 1.359456
| 1.558783
| 1
| -0.102247
| 0
| 406,032,000
|
NVDA
| 2016-08-26T00:00:00
| 1.525504
| 1.534112
| 1.505092
| 1.517143
| 300,024,000
| 1.528044
| 1.479921
| 1.460492
| 1.339728
| 1.261672
| 1.16706
| 0.96575
| 1.517983
| 1.515243
| 1.508906
| 1.473843
| 1.457267
| 1.360016
| 1.278799
| 1.211783
| 1.030025
| 1.526558
| 1.508265
| 1.493932
| 1.417093
| 1.350997
| 1.287512
| 1.098103
| 1.524257
| 1.526527
| 1.532298
| 1.563013
| 1.561345
| 1.549491
| 1.520172
| 1.435672
| 0.055777
| 0.062092
| 46.22183
| 33.604733
| 20.659499
| 1.523148
| 1.430153
| 1.258748
| 1.096666
| 65.894131
| 1.431626
| 1.558783
| 73.828603
| 71.590444
| 34.475518
| -26.171397
| 23,355,652,000
| 0.199595
| 67
| 0.660287
| 1.479921
| 0.061183
| 1.602286
| 1.357556
| 0.033497
| 1.477965
| 1.544959
| 1.410971
| 1.558783
| 1.362402
| 1.460592
| 1.510666
| 1.496812
| 1.480417
| 1.527062
| 1.540916
| 1.512437
| 1.483766
| 1.460592
| 1.437419
| 1.404427
| 1.362402
| 1.558783
| 0
| -0.053974
| 300,024,000
| 0
|
NVDA
| 2016-08-29T00:00:00
| 1.52452
| 1.537801
| 1.522061
| 1.531652
| 274,652,000
| 1.525894
| 1.486517
| 1.4668
| 1.347281
| 1.270387
| 1.17363
| 0.969665
| 1.51929
| 1.51693
| 1.511308
| 1.47845
| 1.46244
| 1.366468
| 1.285266
| 1.217975
| 1.034945
| 1.525917
| 1.512512
| 1.498858
| 1.424339
| 1.357914
| 1.29459
| 1.103663
| 1.520343
| 1.523193
| 1.528402
| 1.559998
| 1.56599
| 1.557082
| 1.529024
| 1.44524
| 0.052891
| 0.060251
| 44.713662
| 33.225897
| 19.889871
| 1.523148
| 1.45151
| 1.262676
| 1.09863
| 65.162247
| 1.431626
| 1.558783
| 73.054699
| 70.791268
| 35.495409
| -26.945301
| 23,081,000,000
| 0.191231
| 66
| 0.661393
| 1.486517
| 0.058317
| 1.603151
| 1.369884
| 0.033359
| 1.482399
| 1.549117
| 1.415681
| 1.558783
| 1.362402
| 1.460592
| 1.52157
| 1.509027
| 1.49255
| 1.538047
| 1.550589
| 1.512437
| 1.483766
| 1.460592
| 1.437419
| 1.404427
| 1.362402
| 1.558783
| 1
| -0.112431
| 0
| 274,652,000
|
NVDA
| 2016-08-30T00:00:00
| 1.515667
| 1.530669
| 1.511486
| 1.522553
| 285,544,000
| 1.523792
| 1.493518
| 1.471821
| 1.354244
| 1.277218
| 1.180056
| 0.97355
| 1.518566
| 1.5167
| 1.511979
| 1.481833
| 1.466535
| 1.372319
| 1.291329
| 1.22387
| 1.039728
| 1.524058
| 1.515289
| 1.502617
| 1.430943
| 1.364369
| 1.301363
| 1.109096
| 1.517773
| 1.519419
| 1.523985
| 1.554756
| 1.56938
| 1.563663
| 1.53731
| 1.454579
| 0.049321
| 0.058065
| 42.881633
| 31.677052
| 21.532511
| 1.525112
| 1.459119
| 1.276668
| 1.112622
| 65.281285
| 1.440954
| 1.558783
| 63.407859
| 70.097053
| 22.891144
| -36.592141
| 22,795,456,000
| 0.181816
| 65
| 0.662529
| 1.493518
| 0.052413
| 1.598344
| 1.388691
| 0.03266
| 1.485567
| 1.550887
| 1.420248
| 1.558783
| 1.366329
| 1.462556
| 1.528127
| 1.518454
| 1.512388
| 1.534194
| 1.543867
| 1.513364
| 1.485266
| 1.462556
| 1.439846
| 1.407514
| 1.366329
| 1.558783
| 1
| -0.161849
| 0
| 285,544,000
|
NVDA
| 2016-08-31T00:00:00
| 1.508535
| 1.522799
| 1.504108
| 1.518618
| 388,544,000
| 1.524536
| 1.499978
| 1.477117
| 1.361208
| 1.283558
| 1.186356
| 0.977471
| 1.516559
| 1.515216
| 1.511449
| 1.48426
| 1.469766
| 1.37766
| 1.297045
| 1.229507
| 1.044393
| 1.521284
| 1.516719
| 1.505441
| 1.436993
| 1.370456
| 1.307868
| 1.114419
| 1.513768
| 1.514633
| 1.518038
| 1.548135
| 1.571483
| 1.569184
| 1.544983
| 1.463637
| 0.045393
| 0.055531
| 40.882663
| 30.199857
| 22.369154
| 1.52575
| 1.459119
| 1.290292
| 1.126246
| 59.054278
| 1.488331
| 1.558783
| 28.677251
| 55.046603
| 11.072739
| -71.322749
| 22,406,912,000
| 0.132253
| 64
| 0.664055
| 1.499978
| 0.045044
| 1.590065
| 1.40989
| 0.03147
| 1.487755
| 1.550695
| 1.424815
| 1.558783
| 1.383267
| 1.471025
| 1.519274
| 1.507879
| 1.500091
| 1.527062
| 1.538457
| 1.517361
| 1.491736
| 1.471025
| 1.450314
| 1.420827
| 1.383267
| 1.558783
| 1
| -0.203292
| 0
| 388,544,000
|
NVDA
| 2016-09-01T00:00:00
| 1.553048
| 1.558705
| 1.508535
| 1.509765
| 428,492,000
| 1.527399
| 1.507386
| 1.484075
| 1.369081
| 1.290463
| 1.193112
| 0.981542
| 1.523857
| 1.522095
| 1.517849
| 1.490514
| 1.476172
| 1.384538
| 1.303782
| 1.235914
| 1.049454
| 1.526468
| 1.521773
| 1.511282
| 1.444516
| 1.377548
| 1.315129
| 1.120146
| 1.522422
| 1.521254
| 1.520658
| 1.544518
| 1.573764
| 1.574536
| 1.552517
| 1.472581
| 0.045349
| 0.053494
| 39.969091
| 35.114012
| 19.711944
| 1.526488
| 1.459119
| 1.293974
| 1.179753
| 51.388132
| 1.489068
| 1.558783
| 91.774116
| 61.286409
| 30.09036
| -8.225884
| 22,835,404,000
| 0.151252
| 65
| 0.665821
| 1.507386
| 0.040538
| 1.588462
| 1.426311
| 0.028601
| 1.493973
| 1.551175
| 1.436771
| 1.558783
| 1.414197
| 1.48649
| 1.511814
| 1.500829
| 1.493124
| 1.51952
| 1.530505
| 1.524661
| 1.503551
| 1.48649
| 1.469429
| 1.445138
| 1.414197
| 1.558783
| 0
| -0.13771
| 428,492,000
| 0
|
NVDA
| 2016-09-02T00:00:00
| 1.537801
| 1.557967
| 1.52034
| 1.556246
| 323,148,000
| 1.528345
| 1.512843
| 1.48952
| 1.37603
| 1.296812
| 1.199494
| 0.985537
| 1.526646
| 1.52495
| 1.520918
| 1.494813
| 1.480913
| 1.390549
| 1.30994
| 1.241892
| 1.054314
| 1.528359
| 1.52467
| 1.515414
| 1.451133
| 1.384057
| 1.321955
| 1.125681
| 1.532713
| 1.529738
| 1.526339
| 1.542243
| 1.575773
| 1.579455
| 1.559713
| 1.481348
| 0.043581
| 0.051512
| 39.120774
| 32.039946
| 17.986256
| 1.526488
| 1.459119
| 1.299682
| 1.198606
| 48.079474
| 1.489068
| 1.558705
| 69.981667
| 63.477678
| 24.626327
| -30.018333
| 22,512,256,000
| 0.110034
| 64
| 0.667126
| 1.512843
| 0.036533
| 1.585908
| 1.439777
| 0.028887
| 1.498147
| 1.55592
| 1.440374
| 1.558783
| 1.426716
| 1.49275
| 1.540096
| 1.521487
| 1.489926
| 1.571657
| 1.590266
| 1.527615
| 1.508334
| 1.49275
| 1.477166
| 1.454979
| 1.426716
| 1.558783
| 1
| -0.180948
| 0
| 323,148,000
|
NVDA
| 2016-09-06T00:00:00
| 1.552311
| 1.552311
| 1.535342
| 1.543211
| 306,812,000
| 1.530103
| 1.518361
| 1.495908
| 1.384625
| 1.303292
| 1.205997
| 0.989514
| 1.531779
| 1.529925
| 1.525748
| 1.50004
| 1.486405
| 1.396892
| 1.316318
| 1.248039
| 1.059269
| 1.532717
| 1.528429
| 1.520245
| 1.458046
| 1.390781
| 1.328941
| 1.131321
| 1.545909
| 1.540892
| 1.535238
| 1.542066
| 1.577909
| 1.584255
| 1.566723
| 1.489998
| 0.042857
| 0.049781
| 38.333052
| 30.733227
| 17.252704
| 1.526488
| 1.460592
| 1.300479
| 1.210237
| 53.564284
| 1.489068
| 1.558705
| 90.818121
| 84.191301
| 28.116458
| -9.181879
| 22,819,068,000
| 0.138264
| 65
| 0.668381
| 1.518361
| 0.033465
| 1.585292
| 1.45143
| 0.029082
| 1.503306
| 1.561469
| 1.445142
| 1.558783
| 1.431626
| 1.495205
| 1.538703
| 1.519438
| 1.501075
| 1.557065
| 1.57633
| 1.528774
| 1.510209
| 1.495205
| 1.4802
| 1.458838
| 1.431626
| 1.558783
| 0
| -0.117012
| 306,812,000
| 0
|
NVDA
| 2016-09-07T00:00:00
| 1.529439
| 1.555016
| 1.520586
| 1.547392
| 397,988,000
| 1.528332
| 1.522552
| 1.50206
| 1.393003
| 1.309213
| 1.212201
| 0.993365
| 1.531311
| 1.529837
| 1.526316
| 1.502713
| 1.489715
| 1.40209
| 1.321927
| 1.253611
| 1.063947
| 1.532596
| 1.529484
| 1.522824
| 1.463725
| 1.396732
| 1.335346
| 1.136693
| 1.548324
| 1.544633
| 1.539029
| 1.541651
| 1.579372
| 1.588501
| 1.573265
| 1.498437
| 0.039977
| 0.04782
| 36.927059
| 28.21851
| 19.347793
| 1.526488
| 1.460592
| 1.305266
| 1.22053
| 56.866191
| 1.492995
| 1.558705
| 55.462026
| 72.087271
| 13.657873
| -44.537974
| 22,421,080,000
| 0.140642
| 64
| 0.669962
| 1.522552
| 0.028799
| 1.580151
| 1.464954
| 0.027894
| 1.505795
| 1.561582
| 1.450007
| 1.558783
| 1.431626
| 1.495205
| 1.546654
| 1.540998
| 1.529685
| 1.557967
| 1.563624
| 1.528774
| 1.510209
| 1.495205
| 1.4802
| 1.458838
| 1.431626
| 1.558783
| 1
| -0.161762
| 0
| 397,988,000
|
NVDA
| 2016-09-08T00:00:00
| 1.540506
| 1.542965
| 1.510502
| 1.527963
| 315,808,000
| 1.530054
| 1.527763
| 1.508506
| 1.401278
| 1.315259
| 1.218554
| 0.997239
| 1.53315
| 1.531776
| 1.528499
| 1.506148
| 1.493622
| 1.407518
| 1.327679
| 1.259292
| 1.068689
| 1.534809
| 1.531194
| 1.525781
| 1.469509
| 1.402819
| 1.341847
| 1.142137
| 1.546078
| 1.546082
| 1.541868
| 1.541656
| 1.580468
| 1.592373
| 1.579464
| 1.506702
| 0.038148
| 0.045886
| 35.18536
| 26.053878
| 20.246319
| 1.531407
| 1.462556
| 1.305266
| 1.234364
| 54.14365
| 1.494271
| 1.558705
| 71.755602
| 72.678583
| 5.804118
| -28.244398
| 22,736,888,000
| 0.203155
| 65
| 0.671229
| 1.527763
| 0.020643
| 1.56905
| 1.486476
| 0.027793
| 1.5091
| 1.564686
| 1.453515
| 1.558783
| 1.440954
| 1.499869
| 1.535014
| 1.515011
| 1.500583
| 1.549442
| 1.569444
| 1.530976
| 1.513773
| 1.499869
| 1.485965
| 1.46617
| 1.440954
| 1.558783
| 0
| -0.099215
| 315,808,000
| 0
|
NVDA
| 2016-09-09T00:00:00
| 1.463776
| 1.532144
| 1.450987
| 1.523537
| 697,760,000
| 1.525111
| 1.527677
| 1.510862
| 1.407651
| 1.319929
| 1.224302
| 1.000786
| 1.519275
| 1.519413
| 1.518542
| 1.502296
| 1.491326
| 1.409724
| 1.33126
| 1.263341
| 1.07262
| 1.522759
| 1.525099
| 1.52234
| 1.47196
| 1.406727
| 1.346703
| 1.14678
| 1.519746
| 1.52561
| 1.529657
| 1.535724
| 1.578922
| 1.594506
| 1.584471
| 1.514485
| 0.030159
| 0.04274
| 33.7576
| 21.219893
| 28.825088
| 1.504846
| 1.471025
| 1.309562
| 1.241954
| 37.906042
| 1.450987
| 1.558705
| 11.872148
| 46.363259
| -48.785712
| -88.127852
| 22,039,128,000
| 0.098621
| 64
| 0.673769
| 1.527677
| 0.020919
| 1.569515
| 1.485838
| 0.032556
| 1.504784
| 1.569897
| 1.439671
| 1.558783
| 1.450987
| 1.504885
| 1.531325
| 1.519684
| 1.498862
| 1.552147
| 1.563787
| 1.533343
| 1.517605
| 1.504885
| 1.492165
| 1.474056
| 1.450987
| 1.558783
| 1
| -0.14524
| 0
| 697,760,000
|
NVDA
| 2016-09-12T00:00:00
| 1.494025
| 1.496977
| 1.409671
| 1.444348
| 598,260,000
| 1.521963
| 1.525003
| 1.513476
| 1.414451
| 1.325065
| 1.230317
| 1.004454
| 1.514225
| 1.514797
| 1.51477
| 1.501544
| 1.491534
| 1.41303
| 1.335544
| 1.267909
| 1.076813
| 1.517107
| 1.521895
| 1.521045
| 1.475347
| 1.411309
| 1.352044
| 1.151687
| 1.49533
| 1.504791
| 1.515503
| 1.528317
| 1.575938
| 1.595619
| 1.588675
| 1.521928
| 0.025969
| 0.039386
| 33.374351
| 17.759166
| 31.841982
| 1.484188
| 1.484227
| 1.324905
| 1.246606
| 43.002195
| 1.409671
| 1.558705
| 56.600757
| 46.742836
| -66.760527
| -43.399243
| 22,637,388,000
| 0.04218
| 65
| 0.676016
| 1.525003
| 0.021657
| 1.568318
| 1.481689
| 0.037214
| 1.503759
| 1.578188
| 1.42933
| 1.558783
| 1.409671
| 1.484227
| 1.482302
| 1.432461
| 1.401146
| 1.513618
| 1.563459
| 1.523593
| 1.501823
| 1.484227
| 1.466632
| 1.441581
| 1.409671
| 1.558783
| 0
| -0.083866
| 598,260,000
| 0
|
NVDA
| 2016-09-13T00:00:00
| 1.472383
| 1.507551
| 1.464022
| 1.490336
| 471,768,000
| 1.516749
| 1.521322
| 1.514694
| 1.420991
| 1.329756
| 1.236127
| 1.008019
| 1.505857
| 1.507085
| 1.508249
| 1.498893
| 1.490061
| 1.415358
| 1.339145
| 1.271958
| 1.080749
| 1.508092
| 1.516883
| 1.517884
| 1.477619
| 1.415185
| 1.356837
| 1.156343
| 1.473286
| 1.483056
| 1.49758
| 1.518604
| 1.57106
| 1.595416
| 1.591889
| 1.528957
| 0.020664
| 0.035642
| 32.641323
| 18.285281
| 29.278107
| 1.484188
| 1.484227
| 1.337056
| 1.258441
| 37.541092
| 1.409671
| 1.558705
| 42.079117
| 36.850674
| -50.798152
| -57.920882
| 22,165,620,000
| -0.013772
| 64
| 0.677733
| 1.521322
| 0.024026
| 1.569374
| 1.47327
| 0.038716
| 1.500771
| 1.578204
| 1.423338
| 1.558705
| 1.409671
| 1.484188
| 1.466891
| 1.436806
| 1.379586
| 1.524111
| 1.554196
| 1.523533
| 1.501774
| 1.484188
| 1.466602
| 1.441565
| 1.409671
| 1.558705
| 1
| -0.130972
| 0
| 471,768,000
|
NVDA
| 2016-09-14T00:00:00
| 1.485418
| 1.490336
| 1.46353
| 1.475827
| 319,048,000
| 1.513724
| 1.518758
| 1.516286
| 1.427453
| 1.334538
| 1.2421
| 1.011617
| 1.501769
| 1.503146
| 1.504736
| 1.497668
| 1.489704
| 1.418105
| 1.342994
| 1.276185
| 1.084776
| 1.502396
| 1.513464
| 1.515632
| 1.480146
| 1.419282
| 1.361774
| 1.161094
| 1.464972
| 1.471871
| 1.484506
| 1.50894
| 1.565135
| 1.594234
| 1.594319
| 1.53565
| 0.017312
| 0.031976
| 31.971939
| 17.358361
| 27.886911
| 1.484188
| 1.484227
| 1.348225
| 1.272924
| 43.452505
| 1.409671
| 1.558705
| 50.82512
| 49.834998
| -53.581966
| -49.17488
| 22,484,668,000
| 0.025831
| 65
| 0.678909
| 1.518758
| 0.025015
| 1.568788
| 1.468728
| 0.037979
| 1.499309
| 1.575266
| 1.423352
| 1.558705
| 1.409671
| 1.484188
| 1.481319
| 1.455086
| 1.437789
| 1.498616
| 1.524848
| 1.523533
| 1.501774
| 1.484188
| 1.466602
| 1.441565
| 1.409671
| 1.558705
| 0
| -0.070592
| 319,048,000
| 0
|
NVDA
| 2016-09-15T00:00:00
| 1.541736
| 1.543457
| 1.484434
| 1.487877
| 515,212,000
| 1.517044
| 1.52079
| 1.520504
| 1.434893
| 1.339803
| 1.248593
| 1.015457
| 1.509762
| 1.510162
| 1.510429
| 1.501674
| 1.493706
| 1.422954
| 1.348224
| 1.281444
| 1.089323
| 1.507489
| 1.515652
| 1.51759
| 1.484627
| 1.424734
| 1.367707
| 1.166369
| 1.484561
| 1.48147
| 1.48551
| 1.504373
| 1.560089
| 1.593246
| 1.596608
| 1.542239
| 0.018981
| 0.029377
| 29.725123
| 25.153043
| 24.894539
| 1.483819
| 1.484227
| 1.352153
| 1.276852
| 54.252215
| 1.409671
| 1.558705
| 88.613841
| 60.506026
| 7.381872
| -11.386158
| 22,999,880,000
| 0.132263
| 66
| 0.680933
| 1.52079
| 0.025155
| 1.5711
| 1.47048
| 0.040034
| 1.503349
| 1.583417
| 1.423282
| 1.558705
| 1.409671
| 1.484188
| 1.479761
| 1.469186
| 1.452955
| 1.495993
| 1.506568
| 1.523533
| 1.501774
| 1.484188
| 1.466602
| 1.441565
| 1.409671
| 1.558705
| 0
| -0.018615
| 515,212,000
| 0
|
NVDA
| 2016-09-16T00:00:00
| 1.545425
| 1.555508
| 1.527718
| 1.547146
| 902,444,000
| 1.516282
| 1.52184
| 1.523701
| 1.441799
| 1.345087
| 1.255116
| 1.019189
| 1.516895
| 1.516573
| 1.515813
| 1.505652
| 1.497684
| 1.427756
| 1.353414
| 1.286671
| 1.093861
| 1.512649
| 1.517998
| 1.519507
| 1.488962
| 1.430145
| 1.373585
| 1.171642
| 1.515144
| 1.50573
| 1.497352
| 1.504734
| 1.556057
| 1.592521
| 1.598761
| 1.548732
| 0.020367
| 0.027575
| 27.958699
| 26.092701
| 23.609958
| 1.48259
| 1.484227
| 1.357246
| 1.277343
| 53.047379
| 1.409671
| 1.558705
| 91.08916
| 76.842707
| 38.294506
| -8.91084
| 23,902,324,000
| 0.118504
| 67
| 0.68447
| 1.52184
| 0.025746
| 1.573332
| 1.470349
| 0.039946
| 1.507357
| 1.587249
| 1.427465
| 1.558705
| 1.409671
| 1.484188
| 1.523209
| 1.502961
| 1.464186
| 1.561984
| 1.582232
| 1.523533
| 1.501774
| 1.484188
| 1.466602
| 1.441565
| 1.409671
| 1.558705
| 0
| 0.025919
| 0
| 902,444,000
|
NVDA
| 2016-09-19T00:00:00
| 1.565837
| 1.60494
| 1.554524
| 1.561656
| 417,128,000
| 1.519086
| 1.523715
| 1.524435
| 1.448151
| 1.350536
| 1.261639
| 1.023054
| 1.526683
| 1.52553
| 1.523509
| 1.511123
| 1.502927
| 1.433171
| 1.359004
| 1.292199
| 1.098557
| 1.521659
| 1.522188
| 1.522748
| 1.493826
| 1.435955
| 1.379738
| 1.177081
| 1.549636
| 1.535606
| 1.517259
| 1.509801
| 1.553568
| 1.592454
| 1.601011
| 1.555201
| 0.022849
| 0.02663
| 27.444155
| 32.151079
| 21.098987
| 1.507306
| 1.507306
| 1.369459
| 1.282866
| 55.965952
| 1.409671
| 1.60494
| 79.974815
| 86.559272
| 91.828641
| -20.025185
| 24,319,452,000
| 0.089145
| 68
| 0.686134
| 1.523715
| 0.027546
| 1.578808
| 1.468622
| 0.043073
| 1.512926
| 1.599072
| 1.42678
| 1.60494
| 1.409671
| 1.507306
| 1.542883
| 1.530259
| 1.515093
| 1.558049
| 1.570673
| 1.558857
| 1.530347
| 1.507306
| 1.484264
| 1.451459
| 1.409671
| 1.60494
| 0
| 0.063866
| 417,128,000
| 0
|
NVDA
| 2016-09-20T00:00:00
| 1.551573
| 1.58379
| 1.542966
| 1.58379
| 331,112,000
| 1.519012
| 1.524557
| 1.524657
| 1.453643
| 1.356011
| 1.268291
| 1.026856
| 1.531661
| 1.530265
| 1.527826
| 1.5148
| 1.506669
| 1.437815
| 1.364071
| 1.297335
| 1.103065
| 1.527566
| 1.524842
| 1.524836
| 1.497882
| 1.441245
| 1.385479
| 1.18234
| 1.569093
| 1.557486
| 1.536417
| 1.516728
| 1.552193
| 1.592709
| 1.60319
| 1.561577
| 0.023395
| 0.025983
| 26.620506
| 29.809157
| 21.624484
| 1.507306
| 1.507306
| 1.42058
| 1.324966
| 55.104906
| 1.409671
| 1.60494
| 72.670005
| 81.24466
| 65.681589
| -27.329995
| 23,988,340,000
| 0.04166
| 67
| 0.687429
| 1.524557
| 0.028152
| 1.580861
| 1.468254
| 0.044619
| 1.516607
| 1.605844
| 1.427369
| 1.60494
| 1.409671
| 1.507306
| 1.5751
| 1.545261
| 1.524685
| 1.595677
| 1.625516
| 1.558857
| 1.530347
| 1.507306
| 1.484264
| 1.451459
| 1.409671
| 1.60494
| 1
| -0.004009
| 0
| 331,112,000
|
NVDA
| 2016-09-21T00:00:00
| 1.595102
| 1.598054
| 1.556
| 1.556245
| 336,212,000
| 1.525578
| 1.526955
| 1.526993
| 1.459622
| 1.362144
| 1.275543
| 1.030715
| 1.544349
| 1.542054
| 1.538176
| 1.522101
| 1.513472
| 1.443983
| 1.370151
| 1.303232
| 1.107961
| 1.5414
| 1.53156
| 1.530255
| 1.503429
| 1.447537
| 1.391951
| 1.187994
| 1.586613
| 1.579118
| 1.559464
| 1.527646
| 1.552889
| 1.594028
| 1.605789
| 1.56802
| 0.027029
| 0.026192
| 26.159554
| 29.881171
| 19.851492
| 1.507306
| 1.507306
| 1.437149
| 1.326438
| 61.153345
| 1.409671
| 1.60494
| 94.962082
| 82.535634
| 111.032325
| -5.037918
| 24,324,552,000
| 0.092369
| 68
| 0.688806
| 1.526955
| 0.031962
| 1.590878
| 1.463032
| 0.046604
| 1.524083
| 1.61729
| 1.430875
| 1.60494
| 1.409671
| 1.507306
| 1.559443
| 1.535096
| 1.518618
| 1.57592
| 1.600267
| 1.558857
| 1.530347
| 1.507306
| 1.484264
| 1.451459
| 1.409671
| 1.60494
| 0
| 0.037978
| 336,212,000
| 0
|
NVDA
| 2016-09-22T00:00:00
| 1.599038
| 1.609367
| 1.589938
| 1.604448
| 308,732,000
| 1.531431
| 1.530743
| 1.530911
| 1.465691
| 1.368301
| 1.282719
| 1.034672
| 1.555287
| 1.552415
| 1.54754
| 1.529095
| 1.520054
| 1.450063
| 1.376174
| 1.309089
| 1.112847
| 1.554757
| 1.538425
| 1.535796
| 1.508897
| 1.453771
| 1.398357
| 1.193649
| 1.600552
| 1.595837
| 1.582271
| 1.540798
| 1.555334
| 1.596179
| 1.608796
| 1.574516
| 0.029882
| 0.02693
| 25.967735
| 30.890183
| 19.144904
| 1.509519
| 1.509519
| 1.443348
| 1.326438
| 56.61713
| 1.409671
| 1.609367
| 94.827549
| 87.486545
| 134.987668
| -5.172451
| 24,633,284,000
| 0.111988
| 69
| 0.690072
| 1.530743
| 0.035766
| 1.602274
| 1.459211
| 0.044408
| 1.531221
| 1.620037
| 1.442405
| 1.609367
| 1.409671
| 1.509519
| 1.583052
| 1.56805
| 1.540998
| 1.610104
| 1.625106
| 1.562239
| 1.533083
| 1.509519
| 1.485955
| 1.452406
| 1.409671
| 1.609367
| 0
| 0.073687
| 0
| 308,732,000
|
NVDA
| 2016-09-23T00:00:00
| 1.597316
| 1.605677
| 1.590184
| 1.601005
| 276,132,000
| 1.544785
| 1.534948
| 1.533827
| 1.471459
| 1.374483
| 1.289983
| 1.038565
| 1.563693
| 1.560578
| 1.555198
| 1.535297
| 1.525997
| 1.455838
| 1.381994
| 1.314797
| 1.117668
| 1.566736
| 1.544765
| 1.540904
| 1.514059
| 1.459798
| 1.404586
| 1.199248
| 1.609979
| 1.606764
| 1.600479
| 1.55509
| 1.55888
| 1.598883
| 1.612143
| 1.581042
| 0.031639
| 0.027872
| 25.789617
| 29.973935
| 18.577038
| 1.536448
| 1.509519
| 1.45108
| 1.326438
| 58.910085
| 1.409671
| 1.609367
| 93.965306
| 94.584979
| 118.957362
| -6.034694
| 24,357,152,000
| 0.098601
| 68
| 0.691199
| 1.534948
| 0.03844
| 1.611829
| 1.458067
| 0.042827
| 1.537516
| 1.62317
| 1.451862
| 1.609367
| 1.409671
| 1.509519
| 1.599447
| 1.589528
| 1.580019
| 1.608957
| 1.618876
| 1.562239
| 1.533083
| 1.509519
| 1.485955
| 1.452406
| 1.409671
| 1.609367
| 1
| 0.00385
| 0
| 276,132,000
|
NVDA
| 2016-09-26T00:00:00
| 1.582314
| 1.588708
| 1.562393
| 1.579117
| 230,040,000
| 1.553614
| 1.537789
| 1.535986
| 1.477232
| 1.380073
| 1.297296
| 1.042487
| 1.567417
| 1.56453
| 1.559369
| 1.539571
| 1.530329
| 1.460798
| 1.387265
| 1.320094
| 1.122291
| 1.573559
| 1.549276
| 1.544634
| 1.518406
| 1.465267
| 1.410375
| 1.204658
| 1.608806
| 1.607419
| 1.608318
| 1.568334
| 1.562611
| 1.601579
| 1.61554
| 1.587517
| 0.031459
| 0.028589
| 24.693278
| 27.960778
| 22.67406
| 1.536448
| 1.509519
| 1.45421
| 1.326438
| 54.4852
| 1.409671
| 1.609367
| 86.452911
| 91.748588
| 77.175223
| -13.547089
| 24,127,112,000
| 0.098983
| 67
| 0.692121
| 1.537789
| 0.039781
| 1.617351
| 1.458226
| 0.044109
| 1.541782
| 1.630001
| 1.453564
| 1.609367
| 1.409671
| 1.509519
| 1.597726
| 1.589774
| 1.582232
| 1.605267
| 1.613219
| 1.562239
| 1.533083
| 1.509519
| 1.485955
| 1.452406
| 1.409671
| 1.609367
| 1
| -0.05588
| 230,040,000
| 0
|
NVDA
| 2016-09-27T00:00:00
| 1.636418
| 1.638878
| 1.575428
| 1.576166
| 402,752,000
| 1.570018
| 1.543383
| 1.540053
| 1.483954
| 1.386771
| 1.305098
| 1.046646
| 1.581217
| 1.577601
| 1.571223
| 1.548375
| 1.53849
| 1.467685
| 1.393822
| 1.326358
| 1.127407
| 1.588614
| 1.55867
| 1.55236
| 1.524648
| 1.472013
| 1.41709
| 1.210568
| 1.616219
| 1.615737
| 1.618921
| 1.584473
| 1.567918
| 1.60499
| 1.619481
| 1.594142
| 0.035275
| 0.029926
| 24.764499
| 33.897206
| 20.040427
| 1.561656
| 1.524275
| 1.455437
| 1.326438
| 64.626674
| 1.409671
| 1.638878
| 98.927012
| 93.115076
| 134.888195
| -1.072988
| 24,529,864,000
| 0.165344
| 68
| 0.693827
| 1.543383
| 0.045303
| 1.633989
| 1.452778
| 0.046182
| 1.550795
| 1.64316
| 1.458431
| 1.638878
| 1.409671
| 1.524275
| 1.577805
| 1.566902
| 1.551491
| 1.593217
| 1.60412
| 1.584785
| 1.551321
| 1.524275
| 1.497228
| 1.458722
| 1.409671
| 1.638878
| 0
| -0.00667
| 402,752,000
| 0
|
NVDA
| 2016-09-28T00:00:00
| 1.642321
| 1.643551
| 1.621417
| 1.638878
| 319,788,000
| 1.585708
| 1.549716
| 1.54386
| 1.490525
| 1.393354
| 1.312871
| 1.050894
| 1.593438
| 1.589368
| 1.582161
| 1.556916
| 1.546477
| 1.474533
| 1.400362
| 1.332615
| 1.13253
| 1.60176
| 1.568092
| 1.560227
| 1.530859
| 1.478738
| 1.423768
| 1.216495
| 1.630369
| 1.627907
| 1.631454
| 1.60159
| 1.574534
| 1.608991
| 1.623852
| 1.600904
| 0.038333
| 0.031608
| 24.919769
| 33.36269
| 19.202526
| 1.585634
| 1.526611
| 1.461145
| 1.326438
| 64.120025
| 1.409671
| 1.643551
| 99.474225
| 94.951383
| 145.819406
| -0.525775
| 24,849,652,000
| 0.218398
| 69
| 0.695186
| 1.549716
| 0.049849
| 1.649413
| 1.450019
| 0.045444
| 1.559512
| 1.650401
| 1.468623
| 1.643551
| 1.409671
| 1.526611
| 1.616908
| 1.594938
| 1.553458
| 1.658388
| 1.680358
| 1.588355
| 1.554209
| 1.526611
| 1.499013
| 1.459722
| 1.409671
| 1.643551
| 0
| 0.035438
| 319,788,000
| 0
|
NVDA
| 2016-09-29T00:00:00
| 1.657569
| 1.662733
| 1.624368
| 1.639616
| 336,684,000
| 1.597291
| 1.557168
| 1.549232
| 1.497057
| 1.400111
| 1.320808
| 1.05521
| 1.606264
| 1.601768
| 1.593762
| 1.566066
| 1.555022
| 1.481711
| 1.40713
| 1.339049
| 1.137755
| 1.614826
| 1.578364
| 1.568973
| 1.53741
| 1.485691
| 1.430594
| 1.222531
| 1.650219
| 1.644503
| 1.6463
| 1.619542
| 1.582531
| 1.613632
| 1.628646
| 1.607829
| 0.041509
| 0.033588
| 25.424597
| 34.567159
| 17.812339
| 1.602849
| 1.536202
| 1.463906
| 1.326438
| 82.401153
| 1.409671
| 1.662733
| 97.959146
| 98.786794
| 140.832081
| -2.040854
| 25,186,336,000
| 0.274481
| 70
| 0.696636
| 1.557168
| 0.054308
| 1.665785
| 1.448551
| 0.041791
| 1.568851
| 1.652432
| 1.48527
| 1.662733
| 1.409671
| 1.536202
| 1.635763
| 1.627975
| 1.613629
| 1.650109
| 1.657897
| 1.603011
| 1.566064
| 1.536202
| 1.506341
| 1.463827
| 1.409671
| 1.662733
| 0
| 0.071264
| 336,684,000
| 0
|
NVDA
| 2016-09-30T00:00:00
| 1.685113
| 1.70159
| 1.656831
| 1.666668
| 429,932,000
| 1.61126
| 1.563771
| 1.556108
| 1.50463
| 1.407078
| 1.328855
| 1.059614
| 1.622034
| 1.616922
| 1.607816
| 1.576889
| 1.565029
| 1.489688
| 1.414446
| 1.345902
| 1.143201
| 1.630794
| 1.590549
| 1.579426
| 1.544784
| 1.493191
| 1.437808
| 1.228799
| 1.674235
| 1.665332
| 1.663147
| 1.638832
| 1.592169
| 1.61919
| 1.634035
| 1.614966
| 0.045722
| 0.036015
| 26.529794
| 38.92318
| 16.327228
| 1.622278
| 1.555631
| 1.476855
| 1.326438
| 82.240487
| 1.46353
| 1.70159
| 93.078519
| 96.837297
| 163.38785
| -6.921481
| 25,616,268,000
| 0.247908
| 71
| 0.698534
| 1.563771
| 0.061353
| 1.686477
| 1.441065
| 0.038752
| 1.579923
| 1.657427
| 1.50242
| 1.70159
| 1.409671
| 1.555631
| 1.648224
| 1.633714
| 1.609858
| 1.672079
| 1.686589
| 1.632698
| 1.590077
| 1.555631
| 1.521184
| 1.472142
| 1.409671
| 1.70159
| 0
| 0.101538
| 429,932,000
| 0
|
NVDA
| 2016-10-03T00:00:00
| 1.683392
| 1.709461
| 1.680441
| 1.685113
| 242,596,000
| 1.623016
| 1.571051
| 1.562423
| 1.511458
| 1.41396
| 1.33686
| 1.063985
| 1.634306
| 1.629007
| 1.619443
| 1.586571
| 1.574134
| 1.497284
| 1.421523
| 1.352585
| 1.148576
| 1.643909
| 1.601942
| 1.589217
| 1.551795
| 1.500462
| 1.444828
| 1.235006
| 1.691557
| 1.684372
| 1.679014
| 1.657405
| 1.602915
| 1.625327
| 1.639834
| 1.622248
| 0.048364
| 0.038485
| 27.673329
| 38.273858
| 15.429031
| 1.63273
| 1.559566
| 1.477039
| 1.326438
| 88.167194
| 1.46353
| 1.709461
| 89.399968
| 93.479211
| 151.683505
| -10.600032
| 25,373,672,000
| 0.229511
| 70
| 0.699599
| 1.571051
| 0.066528
| 1.704107
| 1.437994
| 0.037715
| 1.589778
| 1.665208
| 1.514347
| 1.709461
| 1.409671
| 1.559566
| 1.681178
| 1.660766
| 1.636419
| 1.705525
| 1.725937
| 1.63871
| 1.594941
| 1.559566
| 1.524191
| 1.473826
| 1.409671
| 1.709461
| 1
| 0.026915
| 0
| 242,596,000
|
NVDA
| 2016-10-04T00:00:00
| 1.679703
| 1.714133
| 1.66716
| 1.685851
| 281,624,000
| 1.635829
| 1.57742
| 1.568631
| 1.517715
| 1.421064
| 1.344948
| 1.068398
| 1.643385
| 1.638225
| 1.628714
| 1.595037
| 1.582255
| 1.504438
| 1.428317
| 1.359063
| 1.153861
| 1.654215
| 1.61229
| 1.598238
| 1.558392
| 1.507456
| 1.451617
| 1.241132
| 1.699386
| 1.694789
| 1.691179
| 1.673537
| 1.614239
| 1.631768
| 1.645874
| 1.629597
| 0.049588
| 0.040705
| 28.245872
| 34.924756
| 16.552924
| 1.638263
| 1.561902
| 1.476651
| 1.326438
| 86.371867
| 1.484434
| 1.714133
| 85.010736
| 89.163074
| 128.232572
| -14.989264
| 25,092,048,000
| 0.176349
| 69
| 0.700829
| 1.57742
| 0.070613
| 1.718646
| 1.436195
| 0.039156
| 1.598342
| 1.676653
| 1.520031
| 1.714133
| 1.409671
| 1.561902
| 1.691098
| 1.672735
| 1.662078
| 1.701755
| 1.720117
| 1.64228
| 1.597829
| 1.561902
| 1.525976
| 1.474826
| 1.409671
| 1.714133
| 1
| -0.037023
| 0
| 281,624,000
|
NVDA
| 2016-10-05T00:00:00
| 1.677981
| 1.711182
| 1.672816
| 1.693966
| 305,440,000
| 1.644116
| 1.584847
| 1.575123
| 1.523472
| 1.427871
| 1.351694
| 1.072868
| 1.650304
| 1.645453
| 1.636294
| 1.602578
| 1.589618
| 1.511243
| 1.434887
| 1.365378
| 1.159076
| 1.661879
| 1.621867
| 1.60665
| 1.564677
| 1.514217
| 1.458212
| 1.247198
| 1.697851
| 1.697026
| 1.698349
| 1.686755
| 1.625686
| 1.638314
| 1.652002
| 1.636947
| 0.049845
| 0.042533
| 28.777519
| 32.428819
| 15.369951
| 1.638263
| 1.561902
| 1.487329
| 1.326438
| 82.059957
| 1.527718
| 1.714133
| 80.606762
| 85.005822
| 111.200566
| -19.393238
| 24,786,608,000
| 0.17466
| 68
| 0.702157
| 1.584847
| 0.07307
| 1.730986
| 1.438708
| 0.03768
| 1.605927
| 1.681287
| 1.530567
| 1.714133
| 1.409671
| 1.561902
| 1.686999
| 1.659864
| 1.640026
| 1.706837
| 1.733971
| 1.64228
| 1.597829
| 1.561902
| 1.525976
| 1.474826
| 1.409671
| 1.714133
| 1
| -0.091504
| 0
| 305,440,000
|
NVDA
| 2016-10-06T00:00:00
| 1.656093
| 1.668144
| 1.629533
| 1.657815
| 360,212,000
| 1.649822
| 1.590627
| 1.581026
| 1.529071
| 1.43448
| 1.357925
| 1.077135
| 1.651462
| 1.647388
| 1.63934
| 1.607443
| 1.594732
| 1.516924
| 1.440709
| 1.371135
| 1.164021
| 1.664057
| 1.628652
| 1.612878
| 1.569878
| 1.520222
| 1.464239
| 1.253001
| 1.68493
| 1.688719
| 1.696288
| 1.69527
| 1.636169
| 1.644465
| 1.657903
| 1.644176
| 0.047732
| 0.043573
| 27.781219
| 29.556236
| 21.922314
| 1.638263
| 1.561902
| 1.492116
| 1.326438
| 73.987152
| 1.542966
| 1.714133
| 66.092037
| 77.236512
| 63.717869
| -33.907963
| 24,426,396,000
| 0.157297
| 67
| 0.703683
| 1.590627
| 0.073944
| 1.738514
| 1.442739
| 0.039156
| 1.610704
| 1.689015
| 1.532393
| 1.714133
| 1.409671
| 1.561902
| 1.687326
| 1.663471
| 1.648961
| 1.701836
| 1.725691
| 1.64228
| 1.597829
| 1.561902
| 1.525976
| 1.474826
| 1.409671
| 1.714133
| 1
| -0.137628
| 0
| 360,212,000
|
NVDA
| 2016-10-07T00:00:00
| 1.644043
| 1.671587
| 1.63937
| 1.66716
| 286,260,000
| 1.654495
| 1.59964
| 1.584665
| 1.53437
| 1.440942
| 1.364014
| 1.081339
| 1.649978
| 1.64678
| 1.640063
| 1.61077
| 1.598525
| 1.521909
| 1.446059
| 1.376539
| 1.168798
| 1.663006
| 1.633739
| 1.617726
| 1.574387
| 1.525737
| 1.469905
| 1.258642
| 1.66569
| 1.672775
| 1.686544
| 1.698597
| 1.645242
| 1.64991
| 1.663393
| 1.651212
| 0.044572
| 0.043773
| 26.93516
| 28.430655
| 20.614611
| 1.64478
| 1.561902
| 1.492435
| 1.326438
| 67.588433
| 1.542966
| 1.714133
| 59.051774
| 68.583525
| 55.126851
| -40.948226
| 24,140,136,000
| 0.201535
| 66
| 0.704877
| 1.59964
| 0.06845
| 1.73654
| 1.46274
| 0.037206
| 1.613879
| 1.688291
| 1.539468
| 1.714133
| 1.409671
| 1.561902
| 1.651257
| 1.63437
| 1.612646
| 1.672981
| 1.689868
| 1.64228
| 1.597829
| 1.561902
| 1.525976
| 1.474826
| 1.409671
| 1.714133
| 1
| -0.176376
| 0
| 286,260,000
|
NVDA
| 2016-10-10T00:00:00
| 1.650191
| 1.661503
| 1.634697
| 1.65265
| 287,876,000
| 1.661282
| 1.607448
| 1.589161
| 1.53934
| 1.447074
| 1.369899
| 1.085557
| 1.650021
| 1.6474
| 1.641621
| 1.614354
| 1.602499
| 1.526939
| 1.451431
| 1.381958
| 1.173588
| 1.662224
| 1.638554
| 1.622766
| 1.578929
| 1.531244
| 1.475572
| 1.264302
| 1.650298
| 1.657638
| 1.674387
| 1.698537
| 1.653146
| 1.654798
| 1.668499
| 1.658063
| 0.042078
| 0.043434
| 25.995128
| 26.98809
| 20.453186
| 1.667775
| 1.561902
| 1.492804
| 1.326438
| 73.019379
| 1.556
| 1.714133
| 59.564336
| 61.569383
| 43.555696
| -40.435664
| 24,428,012,000
| 0.140352
| 67
| 0.706083
| 1.607448
| 0.064565
| 1.736579
| 1.478318
| 0.036204
| 1.617338
| 1.689746
| 1.544929
| 1.714133
| 1.46353
| 1.588831
| 1.651667
| 1.631746
| 1.61945
| 1.663963
| 1.683884
| 1.654991
| 1.618403
| 1.588831
| 1.55926
| 1.517159
| 1.46353
| 1.714133
| 0
| -0.108624
| 0
| 287,876,000
|
NVDA
| 2016-10-11T00:00:00
| 1.626336
| 1.64724
| 1.613793
| 1.64478
| 388,540,000
| 1.660274
| 1.615146
| 1.592122
| 1.544015
| 1.453791
| 1.3755
| 1.089643
| 1.645284
| 1.64357
| 1.63927
| 1.615443
| 1.604333
| 1.530837
| 1.456034
| 1.386797
| 1.178093
| 1.65587
| 1.640353
| 1.625626
| 1.58234
| 1.535961
| 1.48065
| 1.269683
| 1.635144
| 1.641882
| 1.658755
| 1.694223
| 1.659268
| 1.658713
| 1.672907
| 1.664616
| 0.037742
| 0.042296
| 24.45247
| 25.124052
| 23.007276
| 1.663963
| 1.561902
| 1.492804
| 1.326438
| 58.027815
| 1.562393
| 1.714133
| 42.139461
| 53.58519
| 16.338933
| -57.860539
| 24,039,472,000
| 0.16853
| 66
| 0.707665
| 1.615146
| 0.056258
| 1.727662
| 1.50263
| 0.035484
| 1.618195
| 1.689163
| 1.547226
| 1.714133
| 1.46353
| 1.588831
| 1.648797
| 1.636091
| 1.621991
| 1.662897
| 1.675603
| 1.654991
| 1.618403
| 1.588831
| 1.55926
| 1.517159
| 1.46353
| 1.714133
| 1
| -0.150152
| 0
| 388,540,000
|
NVDA
| 2016-10-12T00:00:00
| 1.633713
| 1.642321
| 1.606169
| 1.619695
| 419,920,000
| 1.659413
| 1.622561
| 1.596293
| 1.549176
| 1.460766
| 1.380983
| 1.093769
| 1.64297
| 1.641778
| 1.638415
| 1.617104
| 1.606593
| 1.534872
| 1.46071
| 1.391686
| 1.182626
| 1.65104
| 1.642121
| 1.628825
| 1.585858
| 1.540696
| 1.485763
| 1.275097
| 1.626644
| 1.630964
| 1.644775
| 1.687504
| 1.664152
| 1.661898
| 1.676722
| 1.670899
| 0.034503
| 0.040737
| 22.786181
| 23.395593
| 22.875313
| 1.660151
| 1.561902
| 1.49354
| 1.326438
| 58.757661
| 1.562393
| 1.714133
| 47.001499
| 49.568432
| 7.087851
| -52.998501
| 24,459,392,000
| 0.168665
| 67
| 0.709381
| 1.622561
| 0.047323
| 1.717207
| 1.527915
| 0.036679
| 1.619673
| 1.69303
| 1.546315
| 1.714133
| 1.484434
| 1.599283
| 1.629123
| 1.611006
| 1.595676
| 1.644452
| 1.662569
| 1.659924
| 1.626388
| 1.599283
| 1.572179
| 1.533589
| 1.484434
| 1.714133
| 0
| -0.084909
| 419,920,000
| 0
|
NVDA
| 2016-10-13T00:00:00
| 1.607153
| 1.61822
| 1.566575
| 1.614531
| 390,116,000
| 1.654372
| 1.625832
| 1.598959
| 1.553732
| 1.467172
| 1.386184
| 1.097697
| 1.635806
| 1.635482
| 1.633605
| 1.616199
| 1.606636
| 1.537706
| 1.464564
| 1.395953
| 1.18685
| 1.641539
| 1.640653
| 1.629661
| 1.588132
| 1.544548
| 1.490242
| 1.280205
| 1.615598
| 1.618999
| 1.629052
| 1.677157
| 1.667272
| 1.664039
| 1.679676
| 1.676806
| 0.029453
| 0.03848
| 22.155996
| 20.565872
| 27.241495
| 1.640354
| 1.561902
| 1.49354
| 1.326438
| 52.20761
| 1.562393
| 1.714133
| 29.497832
| 39.546264
| -28.259146
| -70.502168
| 24,069,276,000
| 0.135421
| 66
| 0.710925
| 1.625832
| 0.043553
| 1.712938
| 1.538725
| 0.040368
| 1.61848
| 1.699215
| 1.537745
| 1.714133
| 1.527718
| 1.620925
| 1.627401
| 1.612481
| 1.591249
| 1.648633
| 1.663553
| 1.670139
| 1.642922
| 1.620925
| 1.598928
| 1.567611
| 1.527718
| 1.714133
| 1
| -0.1287
| 0
| 390,116,000
|
NVDA
| 2016-10-14T00:00:00
| 1.622892
| 1.637894
| 1.613301
| 1.626827
| 330,636,000
| 1.64815
| 1.629705
| 1.605323
| 1.558093
| 1.473542
| 1.391278
| 1.101738
| 1.633224
| 1.633193
| 1.631957
| 1.616808
| 1.607886
| 1.541047
| 1.46873
| 1.400447
| 1.191189
| 1.635815
| 1.640374
| 1.631502
| 1.590844
| 1.548646
| 1.494929
| 1.285431
| 1.6105
| 1.613028
| 1.618099
| 1.665844
| 1.669453
| 1.665624
| 1.682005
| 1.682406
| 0.026417
| 0.036068
| 20.968961
| 23.010454
| 25.708253
| 1.640354
| 1.561902
| 1.496981
| 1.326438
| 59.076002
| 1.566575
| 1.714133
| 38.166381
| 38.221904
| -4.043157
| -61.833619
| 24,399,912,000
| 0.099071
| 67
| 0.712252
| 1.629705
| 0.039259
| 1.708223
| 1.551187
| 0.040069
| 1.6189
| 1.699038
| 1.538763
| 1.714133
| 1.542966
| 1.628549
| 1.597316
| 1.576412
| 1.545671
| 1.628057
| 1.648961
| 1.673737
| 1.648747
| 1.628549
| 1.608351
| 1.579595
| 1.542966
| 1.714133
| 0
| -0.065499
| 0
| 330,636,000
|
NVDA
| 2016-10-17T00:00:00
| 1.613547
| 1.637894
| 1.611334
| 1.622647
| 195,328,000
| 1.641165
| 1.63209
| 1.610104
| 1.56179
| 1.479669
| 1.396325
| 1.105786
| 1.629288
| 1.629621
| 1.629125
| 1.616511
| 1.608322
| 1.54389
| 1.472541
| 1.404666
| 1.195392
| 1.629524
| 1.638835
| 1.632134
| 1.593018
| 1.552331
| 1.49933
| 1.290524
| 1.607688
| 1.608861
| 1.610299
| 1.653665
| 1.670565
| 1.666641
| 1.683688
| 1.687659
| 0.022992
| 0.033452
| 19.920009
| 21.865361
| 24.797488
| 1.638878
| 1.561902
| 1.487936
| 1.33503
| 43.603855
| 1.566575
| 1.714133
| 31.83316
| 33.165791
| -10.828566
| -68.16684
| 24,204,584,000
| 0.112868
| 66
| 0.713026
| 1.63209
| 0.036528
| 1.705147
| 1.559034
| 0.037434
| 1.618391
| 1.693259
| 1.543523
| 1.714133
| 1.542966
| 1.628549
| 1.624696
| 1.611498
| 1.600103
| 1.636091
| 1.649289
| 1.673737
| 1.648747
| 1.628549
| 1.608351
| 1.579595
| 1.542966
| 1.714133
| 1
| -0.111134
| 0
| 195,328,000
|
NVDA
| 2016-10-18T00:00:00
| 1.63814
| 1.647485
| 1.629286
| 1.635926
| 269,372,000
| 1.637009
| 1.636419
| 1.616735
| 1.565714
| 1.486239
| 1.4015
| 1.110028
| 1.631059
| 1.63117
| 1.630512
| 1.618478
| 1.610616
| 1.547586
| 1.476899
| 1.40929
| 1.199797
| 1.628974
| 1.639411
| 1.634291
| 1.596013
| 1.556501
| 1.504119
| 1.295821
| 1.614814
| 1.613722
| 1.610558
| 1.643612
| 1.671459
| 1.667672
| 1.685081
| 1.692678
| 0.022008
| 0.031164
| 18.643681
| 22.275182
| 23.208236
| 1.619081
| 1.588831
| 1.484208
| 1.344359
| 48.941279
| 1.566575
| 1.714133
| 48.499502
| 39.499681
| 3.999171
| -51.500498
| 24,473,956,000
| 0.142748
| 67
| 0.71412
| 1.636419
| 0.03123
| 1.698879
| 1.573959
| 0.038277
| 1.620271
| 1.696826
| 1.543717
| 1.714133
| 1.556
| 1.635066
| 1.620925
| 1.603956
| 1.594365
| 1.630516
| 1.647486
| 1.676813
| 1.653726
| 1.635066
| 1.616406
| 1.58984
| 1.556
| 1.714133
| 0
| -0.049597
| 269,372,000
| 0
|
NVDA
| 2016-10-19T00:00:00
| 1.634697
| 1.642321
| 1.618712
| 1.627074
| 199,060,000
| 1.632681
| 1.638398
| 1.622706
| 1.569496
| 1.492537
| 1.40658
| 1.11419
| 1.631786
| 1.631811
| 1.631156
| 1.619952
| 1.612468
| 1.551002
| 1.481052
| 1.413753
| 1.204124
| 1.628553
| 1.639247
| 1.635673
| 1.598718
| 1.560408
| 1.508737
| 1.301041
| 1.625055
| 1.621291
| 1.614472
| 1.635681
| 1.671956
| 1.668681
| 1.686204
| 1.697457
| 0.020711
| 0.029073
| 17.774377
| 21.254659
| 24.196935
| 1.619081
| 1.588831
| 1.484208
| 1.344359
| 43.84098
| 1.566575
| 1.714133
| 46.166665
| 42.166442
| -6.221327
| -53.833335
| 24,274,896,000
| 0.110973
| 66
| 0.714924
| 1.638398
| 0.02969
| 1.697778
| 1.579019
| 0.037223
| 1.621645
| 1.696092
| 1.547199
| 1.714133
| 1.562393
| 1.638263
| 1.638304
| 1.629122
| 1.620105
| 1.647321
| 1.656502
| 1.678322
| 1.656168
| 1.638263
| 1.620358
| 1.594866
| 1.562393
| 1.714133
| 1
| -0.096735
| 199,060,000
| 0
|
NVDA
| 2016-10-20T00:00:00
| 1.665684
| 1.671095
| 1.630516
| 1.65388
| 312,084,000
| 1.63364
| 1.641731
| 1.627664
| 1.574084
| 1.49915
| 1.411768
| 1.118672
| 1.638566
| 1.63797
| 1.636468
| 1.62411
| 1.616562
| 1.5555
| 1.48591
| 1.418742
| 1.208717
| 1.634554
| 1.641846
| 1.638979
| 1.60249
| 1.564964
| 1.513867
| 1.306529
| 1.642961
| 1.637169
| 1.626191
| 1.632532
| 1.672948
| 1.670228
| 1.687448
| 1.702132
| 0.021932
| 0.027645
| 16.930976
| 25.136149
| 22.305426
| 1.618835
| 1.599283
| 1.484208
| 1.344359
| 44.863255
| 1.566575
| 1.714133
| 67.1664
| 53.944189
| 19.49818
| -32.8336
| 24,586,980,000
| 0.150566
| 67
| 0.716225
| 1.641731
| 0.028765
| 1.699262
| 1.5842
| 0.036925
| 1.62584
| 1.699689
| 1.551991
| 1.714133
| 1.562393
| 1.638263
| 1.63191
| 1.621499
| 1.608301
| 1.645109
| 1.65552
| 1.678322
| 1.656168
| 1.638263
| 1.620358
| 1.594866
| 1.562393
| 1.714133
| 0
| -0.036553
| 312,084,000
| 0
|
NVDA
| 2016-10-21T00:00:00
| 1.661011
| 1.663963
| 1.645272
| 1.659782
| 279,508,000
| 1.635337
| 1.644916
| 1.632287
| 1.577994
| 1.505295
| 1.416887
| 1.123284
| 1.643055
| 1.642159
| 1.640244
| 1.627464
| 1.619981
| 1.559637
| 1.490518
| 1.423539
| 1.213218
| 1.639531
| 1.643682
| 1.641544
| 1.605899
| 1.569224
| 1.518803
| 1.311925
| 1.65899
| 1.652135
| 1.639492
| 1.632696
| 1.674136
| 1.672173
| 1.688749
| 1.706695
| 0.022265
| 0.026569
| 16.147817
| 24.114937
| 21.399219
| 1.618835
| 1.620925
| 1.484023
| 1.344359
| 44.173842
| 1.566575
| 1.714133
| 63.999668
| 59.110911
| 17.90669
| -36.000332
| 24,307,472,000
| 0.184494
| 66
| 0.71738
| 1.644916
| 0.027065
| 1.699045
| 1.590786
| 0.03631
| 1.629189
| 1.701809
| 1.55657
| 1.714133
| 1.562393
| 1.638263
| 1.655765
| 1.640435
| 1.615187
| 1.681014
| 1.696344
| 1.678322
| 1.656168
| 1.638263
| 1.620358
| 1.594866
| 1.562393
| 1.714133
| 1
| -0.084916
| 279,508,000
| 0
|
NVDA
| 2016-10-24T00:00:00
| 1.738972
| 1.740939
| 1.672079
| 1.672325
| 339,836,000
| 1.644215
| 1.652749
| 1.639213
| 1.581824
| 1.511838
| 1.422705
| 1.128364
| 1.662238
| 1.659762
| 1.655433
| 1.637601
| 1.629134
| 1.56667
| 1.497057
| 1.429786
| 1.218449
| 1.658373
| 1.65264
| 1.64975
| 1.612212
| 1.575373
| 1.525181
| 1.318051
| 1.692256
| 1.682667
| 1.666477
| 1.641402
| 1.677656
| 1.67578
| 1.69093
| 1.711466
| 0.028491
| 0.026953
| 17.207641
| 34.674006
| 18.269329
| 1.653757
| 1.641952
| 1.483408
| 1.353564
| 61.126625
| 1.566575
| 1.740939
| 98.871664
| 76.679244
| 85.395389
| -1.128336
| 24,647,308,000
| 0.213019
| 67
| 0.718897
| 1.652749
| 0.030451
| 1.713651
| 1.591846
| 0.038664
| 1.639645
| 1.716972
| 1.562317
| 1.740939
| 1.566575
| 1.653757
| 1.656749
| 1.649535
| 1.638058
| 1.668225
| 1.675439
| 1.699789
| 1.674332
| 1.653757
| 1.633182
| 1.603889
| 1.566575
| 1.740939
| 0
| -0.025841
| 339,836,000
| 0
|
NVDA
| 2016-10-25T00:00:00
| 1.767499
| 1.778074
| 1.727659
| 1.73602
| 397,460,000
| 1.658331
| 1.659303
| 1.64785
| 1.586253
| 1.518378
| 1.42897
| 1.133582
| 1.683291
| 1.67935
| 1.672674
| 1.64941
| 1.639777
| 1.574546
| 1.504173
| 1.436473
| 1.223912
| 1.680789
| 1.663568
| 1.659619
| 1.619493
| 1.582101
| 1.532008
| 1.324411
| 1.735942
| 1.721918
| 1.702289
| 1.657956
| 1.683715
| 1.681241
| 1.69421
| 1.71654
| 0.035321
| 0.028627
| 18.790422
| 38.197209
| 16.618244
| 1.672325
| 1.66052
| 1.507306
| 1.388548
| 65.268649
| 1.566575
| 1.778074
| 94.999969
| 85.9571
| 124.801251
| -5.000031
| 25,044,768,000
| 0.191098
| 68
| 0.720716
| 1.659303
| 0.03951
| 1.738323
| 1.580282
| 0.039524
| 1.651821
| 1.73087
| 1.572773
| 1.778074
| 1.566575
| 1.672325
| 1.71733
| 1.693721
| 1.648469
| 1.762581
| 1.78619
| 1.728161
| 1.697282
| 1.672325
| 1.647368
| 1.611836
| 1.566575
| 1.778074
| 0
| 0.024797
| 397,460,000
| 0
|
NVDA
| 2016-10-26T00:00:00
| 1.774632
| 1.79406
| 1.751022
| 1.752744
| 333,792,000
| 1.672423
| 1.665918
| 1.655031
| 1.591012
| 1.524759
| 1.435366
| 1.138774
| 1.701559
| 1.696674
| 1.68836
| 1.660794
| 1.650151
| 1.582392
| 1.511291
| 1.443169
| 1.229392
| 1.701934
| 1.674552
| 1.669371
| 1.62688
| 1.588844
| 1.538853
| 1.33079
| 1.776046
| 1.760636
| 1.73961
| 1.679858
| 1.691819
| 1.688273
| 1.698513
| 1.721919
| 0.040838
| 0.031069
| 20.490975
| 38.116352
| 15.343453
| 1.702697
| 1.67503
| 1.507306
| 1.406591
| 71.289966
| 1.566575
| 1.79406
| 91.459457
| 95.110363
| 133.020513
| -8.540543
| 25,378,560,000
| 0.151246
| 69
| 0.722248
| 1.665918
| 0.046903
| 1.759723
| 1.572113
| 0.039138
| 1.663518
| 1.741793
| 1.585242
| 1.79406
| 1.566575
| 1.680317
| 1.757744
| 1.737414
| 1.707329
| 1.78783
| 1.80816
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 0
| 0.067969
| 333,792,000
| 0
|
NVDA
| 2016-10-27T00:00:00
| 1.738234
| 1.791601
| 1.731102
| 1.788158
| 388,664,000
| 1.685531
| 1.669951
| 1.660599
| 1.595755
| 1.53066
| 1.441375
| 1.143896
| 1.708894
| 1.704231
| 1.696033
| 1.667834
| 1.656926
| 1.588504
| 1.517263
| 1.449012
| 1.234455
| 1.7139
| 1.681439
| 1.675771
| 1.632654
| 1.594462
| 1.544851
| 1.336754
| 1.78967
| 1.778529
| 1.763051
| 1.701332
| 1.700229
| 1.695845
| 1.7033
| 1.727422
| 0.041791
| 0.033213
| 21.390168
| 34.150536
| 17.172908
| 1.702697
| 1.678227
| 1.507306
| 1.43482
| 65.556597
| 1.566575
| 1.79406
| 75.459433
| 87.306286
| 103.790065
| -24.540567
| 24,989,896,000
| 0.065675
| 68
| 0.723965
| 1.669951
| 0.049541
| 1.769033
| 1.570869
| 0.041158
| 1.670633
| 1.75295
| 1.588317
| 1.79406
| 1.566575
| 1.680317
| 1.773238
| 1.752416
| 1.7302
| 1.795454
| 1.816276
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 1
| 0.004541
| 0
| 388,664,000
|
NVDA
| 2016-10-28T00:00:00
| 1.735283
| 1.773156
| 1.732086
| 1.746596
| 290,856,000
| 1.69677
| 1.67246
| 1.666117
| 1.599972
| 1.536345
| 1.447392
| 1.149075
| 1.714172
| 1.709876
| 1.702071
| 1.673966
| 1.662954
| 1.59426
| 1.523
| 1.454681
| 1.239438
| 1.722946
| 1.687661
| 1.681516
| 1.638126
| 1.599847
| 1.55067
| 1.342639
| 1.779447
| 1.778943
| 1.773773
| 1.720568
| 1.708489
| 1.703613
| 1.708391
| 1.733009
| 0.041827
| 0.034936
| 22.225133
| 31.736487
| 15.958982
| 1.706386
| 1.678227
| 1.509519
| 1.440962
| 64.203802
| 1.566575
| 1.79406
| 74.162142
| 80.360344
| 95.502708
| -25.837858
| 24,699,040,000
| 0.01014
| 67
| 0.725243
| 1.67246
| 0.051577
| 1.775615
| 1.569305
| 0.042177
| 1.676791
| 1.761144
| 1.592437
| 1.79406
| 1.566575
| 1.680317
| 1.753646
| 1.71569
| 1.693147
| 1.776189
| 1.814144
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 1
| -0.049713
| 0
| 290,856,000
|
NVDA
| 2016-10-31T00:00:00
| 1.750039
| 1.761597
| 1.739956
| 1.740939
| 252,388,000
| 1.710419
| 1.675792
| 1.672826
| 1.604406
| 1.54243
| 1.453261
| 1.154518
| 1.721345
| 1.717179
| 1.709451
| 1.680881
| 1.669653
| 1.600369
| 1.528975
| 1.460529
| 1.244519
| 1.732631
| 1.69505
| 1.687972
| 1.64401
| 1.605471
| 1.556663
| 1.348619
| 1.763838
| 1.770473
| 1.777615
| 1.737392
| 1.716638
| 1.711598
| 1.713827
| 1.738712
| 0.042555
| 0.03646
| 23.000457
| 30.26051
| 15.216774
| 1.706386
| 1.678227
| 1.522984
| 1.440962
| 71.295729
| 1.566575
| 1.79406
| 80.648701
| 76.756759
| 101.112015
| -19.351299
| 24,951,428,000
| 0.038029
| 68
| 0.726365
| 1.675792
| 0.054397
| 1.784586
| 1.566999
| 0.041457
| 1.683767
| 1.76668
| 1.600853
| 1.79406
| 1.566575
| 1.680317
| 1.746841
| 1.720527
| 1.705771
| 1.761597
| 1.787912
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 0
| 0.004148
| 252,388,000
| 0
|
NVDA
| 2016-11-01T00:00:00
| 1.698147
| 1.766024
| 1.679456
| 1.756432
| 473,224,000
| 1.71642
| 1.676714
| 1.675295
| 1.607674
| 1.547735
| 1.458902
| 1.159676
| 1.716705
| 1.713718
| 1.707712
| 1.682451
| 1.671845
| 1.604203
| 1.533427
| 1.465235
| 1.249033
| 1.7304
| 1.697179
| 1.68992
| 1.647687
| 1.609568
| 1.561513
| 1.354028
| 1.737308
| 1.748239
| 1.767976
| 1.747348
| 1.722826
| 1.71862
| 1.718907
| 1.74429
| 0.038501
| 0.036868
| 21.799849
| 25.979952
| 22.950225
| 1.712288
| 1.680317
| 1.522984
| 1.440962
| 59.618273
| 1.566575
| 1.79406
| 57.837691
| 70.882845
| 54.968572
| -42.162309
| 24,478,204,000
| 0.015733
| 67
| 0.728356
| 1.676714
| 0.054622
| 1.785959
| 1.567469
| 0.045058
| 1.685136
| 1.775252
| 1.59502
| 1.79406
| 1.566575
| 1.680317
| 1.750531
| 1.739464
| 1.728889
| 1.761106
| 1.772172
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 1
| -0.049821
| 0
| 473,224,000
|
NVDA
| 2016-11-02T00:00:00
| 1.691015
| 1.734299
| 1.688064
| 1.711181
| 295,848,000
| 1.722052
| 1.677366
| 1.677243
| 1.610552
| 1.552764
| 1.464326
| 1.164779
| 1.711567
| 1.70959
| 1.705143
| 1.68323
| 1.673319
| 1.607607
| 1.537574
| 1.469706
| 1.25343
| 1.725781
| 1.698541
| 1.691129
| 1.650955
| 1.613339
| 1.566109
| 1.359315
| 1.710655
| 1.721276
| 1.747891
| 1.751236
| 1.726838
| 1.724453
| 1.723504
| 1.749699
| 0.034317
| 0.036358
| 20.684998
| 24.025202
| 21.223434
| 1.719666
| 1.680317
| 1.542965
| 1.455717
| 63.289112
| 1.611334
| 1.79406
| 43.606773
| 60.697722
| 42.691561
| -56.393227
| 24,182,356,000
| 0.010383
| 66
| 0.729588
| 1.677366
| 0.054716
| 1.786798
| 1.567934
| 0.043565
| 1.685696
| 1.772825
| 1.598567
| 1.79406
| 1.566575
| 1.680317
| 1.714542
| 1.663061
| 1.627975
| 1.749628
| 1.80111
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 1
| -0.095715
| 0
| 295,848,000
|
NVDA
| 2016-11-03T00:00:00
| 1.671341
| 1.700361
| 1.638878
| 1.698885
| 309,664,000
| 1.722617
| 1.678128
| 1.677794
| 1.613513
| 1.557303
| 1.469532
| 1.169745
| 1.703522
| 1.702636
| 1.699943
| 1.682149
| 1.673167
| 1.610107
| 1.541094
| 1.473698
| 1.257589
| 1.716561
| 1.697967
| 1.690675
| 1.653339
| 1.616459
| 1.570208
| 1.364355
| 1.683053
| 1.693897
| 1.720781
| 1.749026
| 1.728455
| 1.728686
| 1.727365
| 1.754837
| 0.029079
| 0.034902
| 19.978975
| 21.688278
| 26.940514
| 1.716469
| 1.680317
| 1.556123
| 1.469468
| 57.582851
| 1.611334
| 1.79406
| 32.839942
| 44.761469
| -14.227413
| -67.160058
| 23,872,692,000
| -0.007861
| 65
| 0.730847
| 1.678128
| 0.05451
| 1.787148
| 1.569109
| 0.045761
| 1.684329
| 1.77585
| 1.592808
| 1.79406
| 1.566575
| 1.680317
| 1.704459
| 1.67462
| 1.658224
| 1.720854
| 1.750694
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 1
| -0.134476
| 0
| 309,664,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.