Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
NVDA	2016-06-15T00:00:00	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.