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
| 2016-11-04T00:00:00
| 1.66175
| 1.690278
| 1.637403
| 1.660274
| 328,780,000
| 1.722691
| 1.679014
| 1.67686
| 1.616484
| 1.56204
| 1.474523
| 1.174583
| 1.695168
| 1.695202
| 1.694067
| 1.680294
| 1.672289
| 1.612132
| 1.544269
| 1.477422
| 1.26161
| 1.705494
| 1.696407
| 1.689441
| 1.65523
| 1.619208
| 1.574015
| 1.369251
| 1.660555
| 1.670729
| 1.693805
| 1.741497
| 1.727973
| 1.731301
| 1.730398
| 1.759654
| 0.023878
| 0.032697
| 19.356153
| 19.895919
| 24.94474
| 1.715731
| 1.680317
| 1.569526
| 1.479919
| 57.538513
| 1.618712
| 1.79406
| 24.544177
| 33.66363
| -28.610497
| -75.455823
| 23,543,912,000
| 0.019528
| 64
| 0.732167
| 1.679014
| 0.054069
| 1.787152
| 1.570876
| 0.04764
| 1.682178
| 1.777459
| 1.586898
| 1.79406
| 1.566575
| 1.680317
| 1.670193
| 1.640026
| 1.608711
| 1.701508
| 1.731676
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 1
| -0.166945
| 328,780,000
| 0
|
NVDA
| 2016-11-07T00:00:00
| 1.752744
| 1.763811
| 1.709214
| 1.710444
| 487,580,000
| 1.724068
| 1.684141
| 1.679634
| 1.621028
| 1.567516
| 1.480378
| 1.17988
| 1.706683
| 1.705664
| 1.703094
| 1.686881
| 1.678478
| 1.617646
| 1.549755
| 1.482874
| 1.266497
| 1.710958
| 1.703429
| 1.695278
| 1.660574
| 1.624226
| 1.579524
| 1.375004
| 1.675448
| 1.676425
| 1.688546
| 1.737171
| 1.728652
| 1.734143
| 1.733583
| 1.764502
| 0.02679
| 0.031516
| 18.888397
| 27.541612
| 21.287755
| 1.715731
| 1.680317
| 1.588954
| 1.501557
| 64.840854
| 1.618712
| 1.79406
| 76.437516
| 44.607211
| 101.930869
| -23.562484
| 24,031,492,000
| 0.055608
| 65
| 0.734308
| 1.684141
| 0.056019
| 1.79618
| 1.572103
| 0.052506
| 1.688899
| 1.793911
| 1.583887
| 1.79406
| 1.566575
| 1.680317
| 1.663143
| 1.636009
| 1.610268
| 1.688884
| 1.716018
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 0
| -0.09387
| 487,580,000
| 0
|
NVDA
| 2016-11-08T00:00:00
| 1.750039
| 1.76504
| 1.733807
| 1.759384
| 429,884,000
| 1.722322
| 1.690327
| 1.682447
| 1.625539
| 1.572626
| 1.48641
| 1.18513
| 1.715354
| 1.713732
| 1.710316
| 1.692622
| 1.683982
| 1.622838
| 1.555026
| 1.488164
| 1.271309
| 1.71568
| 1.709705
| 1.700694
| 1.665633
| 1.62903
| 1.584864
| 1.380677
| 1.708629
| 1.700118
| 1.697415
| 1.735679
| 1.730379
| 1.737209
| 1.736865
| 1.769334
| 0.02855
| 0.030923
| 18.478224
| 26.453741
| 20.306634
| 1.714502
| 1.680317
| 1.596148
| 1.505492
| 64.96491
| 1.630516
| 1.79406
| 73.082833
| 58.021509
| 99.137681
| -26.917167
| 23,601,608,000
| 0.07223
| 64
| 0.736184
| 1.690327
| 0.05613
| 1.802587
| 1.578066
| 0.053051
| 1.694722
| 1.800823
| 1.58862
| 1.79406
| 1.566575
| 1.680317
| 1.741923
| 1.720035
| 1.687326
| 1.774632
| 1.796519
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 1
| -0.130923
| 0
| 429,884,000
|
NVDA
| 2016-11-09T00:00:00
| 1.720527
| 1.743644
| 1.690031
| 1.702574
| 456,532,000
| 1.716912
| 1.694667
| 1.684149
| 1.629636
| 1.577031
| 1.49194
| 1.190273
| 1.716389
| 1.714968
| 1.711887
| 1.695159
| 1.686793
| 1.626669
| 1.559381
| 1.492766
| 1.275778
| 1.715353
| 1.712581
| 1.703623
| 1.669358
| 1.632922
| 1.5895
| 1.386004
| 1.734246
| 1.721553
| 1.707566
| 1.733742
| 1.732251
| 1.739952
| 1.739943
| 1.774001
| 0.02725
| 0.030188
| 17.265992
| 24.150728
| 24.889753
| 1.705279
| 1.680317
| 1.600083
| 1.507828
| 57.142848
| 1.637403
| 1.79406
| 53.061025
| 67.527125
| 38.498284
| -46.938975
| 23,145,076,000
| 0.048596
| 63
| 0.73811
| 1.694667
| 0.054864
| 1.804396
| 1.584939
| 0.054438
| 1.697179
| 1.806056
| 1.588303
| 1.79406
| 1.566575
| 1.680317
| 1.749629
| 1.734217
| 1.718396
| 1.76545
| 1.780862
| 1.740374
| 1.707161
| 1.680317
| 1.653474
| 1.615257
| 1.566575
| 1.79406
| 1
| -0.161948
| 456,532,000
| 0
|
NVDA
| 2016-11-10T00:00:00
| 1.666668
| 1.7584
| 1.641829
| 1.758154
| 869,280,000
| 1.709755
| 1.697643
| 1.684572
| 1.632799
| 1.580905
| 1.497003
| 1.195185
| 1.706444
| 1.706186
| 1.70493
| 1.692569
| 1.685245
| 1.628238
| 1.562205
| 1.496209
| 1.279668
| 1.706218
| 1.709914
| 1.702278
| 1.67081
| 1.635281
| 1.59296
| 1.390744
| 1.726426
| 1.720054
| 1.705409
| 1.727464
| 1.732876
| 1.741486
| 1.742295
| 1.778275
| 0.021624
| 0.028475
| 17.076911
| 20.42985
| 27.4258
| 1.701713
| 1.680317
| 1.600083
| 1.529184
| 50.653061
| 1.637403
| 1.79406
| 18.681149
| 48.275002
| -16.517216
| -81.318851
| 22,275,796,000
| -0.054313
| 62
| 0.741557
| 1.697643
| 0.05137
| 1.800384
| 1.594902
| 0.061307
| 1.694274
| 1.816887
| 1.57166
| 1.79406
| 1.611334
| 1.702697
| 1.718067
| 1.692491
| 1.664455
| 1.746103
| 1.77168
| 1.750937
| 1.724259
| 1.702697
| 1.681135
| 1.650437
| 1.611334
| 1.79406
| 1
| -0.187664
| 0
| 869,280,000
|
NVDA
| 2016-11-11T00:00:00
| 2.163446
| 2.183121
| 1.930551
| 1.95539
| 2,175,344,000
| 1.752572
| 1.724671
| 1.705348
| 1.645007
| 1.591363
| 1.507044
| 1.202429
| 1.797845
| 1.789324
| 1.775471
| 1.735376
| 1.72203
| 1.649226
| 1.578027
| 1.509422
| 1.288462
| 1.788708
| 1.754277
| 1.739115
| 1.69162
| 1.650611
| 1.606157
| 1.400379
| 1.847194
| 1.824712
| 1.787977
| 1.75634
| 1.746659
| 1.750755
| 1.749303
| 1.784121
| 0.056599
| 0.0341
| 19.382555
| 46.615583
| 15.806559
| 1.910262
| 1.874848
| 1.600083
| 1.536794
| 74.91336
| 1.637403
| 2.183121
| 96.394772
| 56.045649
| 421.504238
| -3.605228
| 24,451,140,000
| 0.166874
| 63
| 0.754646
| 1.724671
| 0.113998
| 1.952666
| 1.496675
| 0.092487
| 1.738957
| 1.923931
| 1.553982
| 2.183121
| 1.611334
| 1.897227
| 1.688966
| 1.619531
| 1.572395
| 1.736102
| 1.805537
| 2.048179
| 1.964698
| 1.897227
| 1.829756
| 1.733696
| 1.611334
| 2.183121
| 0
| -0.108714
| 2,175,344,000
| 0
|
NVDA
| 2016-11-14T00:00:00
| 2.056959
| 2.168857
| 2.056467
| 2.166398
| 1,348,796,000
| 1.783264
| 1.746841
| 1.721619
| 1.65539
| 1.6001
| 1.51571
| 1.20914
| 1.849668
| 1.837985
| 1.818777
| 1.764611
| 1.747794
| 1.665216
| 1.59063
| 1.520264
| 1.296108
| 1.844051
| 1.785923
| 1.766162
| 1.707775
| 1.662863
| 1.617046
| 1.408882
| 1.990968
| 1.94889
| 1.894803
| 1.801778
| 1.767952
| 1.764663
| 1.759269
| 1.79098
| 0.074862
| 0.042253
| 21.523509
| 42.405221
| 14.378896
| 1.910262
| 1.874848
| 1.603341
| 1.536794
| 65.564654
| 1.637403
| 2.183121
| 76.881492
| 63.985804
| 307.62947
| -23.118508
| 23,102,344,000
| 0.03338
| 62
| 0.762037
| 1.746841
| 0.132814
| 2.012469
| 1.481214
| 0.096914
| 1.769243
| 1.963071
| 1.575415
| 2.183121
| 1.618712
| 1.900916
| 2.092373
| 2.001624
| 1.839803
| 2.254195
| 2.344943
| 2.04992
| 1.967517
| 1.900916
| 1.834316
| 1.739495
| 1.618712
| 2.183121
| 1
| -0.140667
| 0
| 1,348,796,000
|
NVDA
| 2016-11-15T00:00:00
| 2.119671
| 2.150658
| 2.064091
| 2.072945
| 626,092,000
| 1.825416
| 1.770918
| 1.741352
| 1.666737
| 1.609794
| 1.525681
| 1.216316
| 1.903668
| 1.889201
| 1.865068
| 1.796889
| 1.7764
| 1.683037
| 1.604552
| 1.532134
| 1.304303
| 1.905216
| 1.821431
| 1.796781
| 1.725982
| 1.676536
| 1.629006
| 1.417942
| 2.130494
| 2.073898
| 2.008559
| 1.862232
| 1.796555
| 1.783381
| 1.77246
| 1.799004
| 0.093319
| 0.052466
| 23.511539
| 39.224402
| 13.300334
| 1.910262
| 1.874848
| 1.614839
| 1.536794
| 67.506854
| 1.637403
| 2.183121
| 88.373217
| 87.216494
| 246.756425
| -11.626783
| 23,728,436,000
| 0.049732
| 63
| 0.765604
| 1.770918
| 0.154024
| 2.078966
| 1.46287
| 0.100533
| 1.802617
| 2.003682
| 1.601551
| 2.183121
| 1.618712
| 1.900916
| 2.094094
| 2.019332
| 1.981704
| 2.131722
| 2.206484
| 2.04992
| 1.967517
| 1.900916
| 1.834316
| 1.739495
| 1.618712
| 2.183121
| 0
| -0.067284
| 626,092,000
| 0
|
NVDA
| 2016-11-16T00:00:00
| 2.253457
| 2.276329
| 2.123606
| 2.147953
| 987,984,000
| 1.88166
| 1.801856
| 1.766142
| 1.681217
| 1.621498
| 1.53711
| 1.224144
| 1.973626
| 1.955429
| 1.924821
| 1.838395
| 1.813096
| 1.705407
| 1.621629
| 1.546417
| 1.313747
| 1.983041
| 1.867387
| 1.836174
| 1.748991
| 1.693475
| 1.643417
| 1.428261
| 2.246935
| 2.190548
| 2.120076
| 1.940468
| 1.833961
| 1.808129
| 1.789778
| 1.808608
| 0.117389
| 0.065451
| 25.976141
| 44.102334
| 11.717765
| 1.956866
| 1.921452
| 1.612933
| 1.536794
| 73.790593
| 1.637403
| 2.276329
| 96.420342
| 87.225017
| 247.044052
| -3.579658
| 24,716,420,000
| 0.100888
| 64
| 0.771747
| 1.801856
| 0.184375
| 2.170606
| 1.433106
| 0.107401
| 1.845554
| 2.060356
| 1.630752
| 2.276329
| 1.630516
| 1.953422
| 2.111474
| 2.072289
| 2.024906
| 2.158856
| 2.198041
| 2.123917
| 2.029628
| 1.953422
| 1.877217
| 1.76872
| 1.630516
| 2.276329
| 0
| -0.004206
| 987,984,000
| 0
|
NVDA
| 2016-11-17T00:00:00
| 2.272148
| 2.331171
| 2.229356
| 2.27018
| 832,988,000
| 1.941741
| 1.832179
| 1.792742
| 1.69585
| 1.633402
| 1.548564
| 1.232063
| 2.033331
| 2.013014
| 1.978256
| 1.877827
| 1.848408
| 1.727632
| 1.638748
| 1.560788
| 1.323284
| 2.054039
| 1.912177
| 1.875097
| 1.772165
| 1.710597
| 1.657972
| 1.438689
| 2.317466
| 2.288298
| 2.225835
| 2.027419
| 1.87813
| 1.837734
| 1.810717
| 1.819697
| 0.136401
| 0.079641
| 28.487772
| 44.852846
| 10.81692
| 1.9865
| 1.948873
| 1.611027
| 1.538267
| 74.434736
| 1.637403
| 2.331171
| 91.492383
| 92.095314
| 221.624472
| -8.507617
| 25,549,408,000
| 0.066094
| 65
| 0.776952
| 1.832179
| 0.209024
| 2.250227
| 1.414131
| 0.11174
| 1.886182
| 2.109662
| 1.662702
| 2.331171
| 1.637403
| 1.984287
| 2.217797
| 2.159266
| 2.065075
| 2.311989
| 2.37052
| 2.167442
| 2.066152
| 1.984287
| 1.902422
| 1.785869
| 1.637403
| 2.331171
| 0
| 0.049748
| 832,988,000
| 0
|
NVDA
| 2016-11-18T00:00:00
| 2.296003
| 2.319858
| 2.257638
| 2.272148
| 576,060,000
| 2.005166
| 1.863929
| 1.819666
| 1.712495
| 1.645284
| 1.560073
| 1.24032
| 2.085865
| 2.064467
| 2.02714
| 1.915843
| 1.882839
| 1.749921
| 1.656044
| 1.575347
| 1.332963
| 2.118451
| 1.95635
| 1.91381
| 1.7957
| 1.728034
| 1.672773
| 1.449276
| 2.361657
| 2.343547
| 2.315148
| 2.113515
| 1.927119
| 1.87133
| 1.834798
| 1.832193
| 0.151645
| 0.094041
| 30.820001
| 42.6928
| 10.295993
| 1.9865
| 1.971252
| 1.601128
| 1.538267
| 74.644754
| 1.637403
| 2.331171
| 94.930915
| 94.281214
| 184.217394
| -5.069085
| 26,125,468,000
| 0.059823
| 66
| 0.780588
| 1.863929
| 0.228934
| 2.321797
| 1.406061
| 0.114305
| 1.925213
| 2.153822
| 1.696603
| 2.331171
| 1.637403
| 1.984287
| 2.277558
| 2.223945
| 2.175743
| 2.325761
| 2.379373
| 2.167442
| 2.066152
| 1.984287
| 1.902422
| 1.785869
| 1.637403
| 2.331171
| 0
| 0.095629
| 576,060,000
| 0
|
NVDA
| 2016-11-21T00:00:00
| 2.286658
| 2.32035
| 2.272394
| 2.313956
| 436,436,000
| 2.058558
| 1.891313
| 1.846591
| 1.728347
| 1.656724
| 1.571399
| 1.248677
| 2.126024
| 2.104865
| 2.067066
| 1.949554
| 1.913902
| 1.77097
| 1.672639
| 1.589432
| 1.342452
| 2.169631
| 1.99661
| 1.949732
| 1.818216
| 1.744912
| 1.687161
| 1.459687
| 2.371687
| 2.365417
| 2.372982
| 2.194671
| 1.977938
| 1.907426
| 1.861138
| 1.845884
| 0.161114
| 0.107456
| 32.98779
| 41.091251
| 9.900243
| 1.9865
| 1.971252
| 1.601128
| 1.540231
| 77.626443
| 1.637403
| 2.331171
| 93.583881
| 93.335727
| 155.897378
| -6.416119
| 25,689,032,000
| 0.018921
| 65
| 0.783314
| 1.891313
| 0.245367
| 2.382047
| 1.400579
| 0.111547
| 1.959636
| 2.18273
| 1.736542
| 2.331171
| 1.637403
| 1.984287
| 2.291167
| 2.262475
| 2.228946
| 2.324695
| 2.353387
| 2.167442
| 2.066152
| 1.984287
| 1.902422
| 1.785869
| 1.637403
| 2.331171
| 1
| 0.03438
| 0
| 436,436,000
|
NVDA
| 2016-11-22T00:00:00
| 2.303136
| 2.305349
| 2.271903
| 2.294528
| 330,368,000
| 2.113867
| 1.918095
| 1.87319
| 1.744962
| 1.668206
| 1.582977
| 1.257083
| 2.161446
| 2.140914
| 2.103384
| 1.981698
| 1.943843
| 1.791839
| 1.689231
| 1.603565
| 1.352011
| 2.2141
| 2.035831
| 1.984851
| 1.840757
| 1.761923
| 1.701651
| 1.470179
| 2.363166
| 2.367557
| 2.397482
| 2.267544
| 2.028271
| 1.944985
| 1.889265
| 1.860653
| 0.168011
| 0.119567
| 34.991168
| 39.938255
| 9.663676
| 1.9865
| 1.974942
| 1.60039
| 1.5487
| 78.484829
| 1.637403
| 2.331171
| 95.958966
| 94.824587
| 134.866445
| -4.041034
| 26,019,400,000
| 0.023597
| 66
| 0.785393
| 1.918095
| 0.259941
| 2.437976
| 1.398213
| 0.110633
| 1.99235
| 2.213617
| 1.771083
| 2.331171
| 1.637403
| 1.984287
| 2.293134
| 2.265918
| 2.245178
| 2.313874
| 2.341091
| 2.167442
| 2.066152
| 1.984287
| 1.902422
| 1.785869
| 1.637403
| 2.331171
| 0
| 0.08184
| 330,368,000
| 0
|
NVDA
| 2016-11-23T00:00:00
| 2.314466
| 2.345992
| 2.28491
| 2.308308
| 443,236,000
| 2.173261
| 1.945086
| 1.900381
| 1.761543
| 1.679791
| 1.594498
| 1.265554
| 2.19205
| 2.172469
| 2.135858
| 2.011949
| 1.972352
| 1.812334
| 1.705685
| 1.617642
| 1.361588
| 2.250572
| 2.073581
| 2.018795
| 1.86309
| 1.77893
| 1.716136
| 1.4807
| 2.348797
| 2.359153
| 2.404549
| 2.329326
| 2.077767
| 1.982765
| 1.918635
| 1.876356
| 0.172404
| 0.130134
| 37.043282
| 41.329403
| 9.158271
| 2.138271
| 1.982352
| 1.603956
| 1.561902
| 80.161802
| 1.637403
| 2.345992
| 95.550874
| 95.03124
| 124.190652
| -4.449126
| 26,462,636,000
| 0.019601
| 67
| 0.788195
| 1.945086
| 0.272007
| 2.489101
| 1.401072
| 0.110605
| 2.023028
| 2.244237
| 1.801818
| 2.345992
| 1.637403
| 1.991697
| 2.293462
| 2.281576
| 2.260016
| 2.315022
| 2.326909
| 2.178765
| 2.075311
| 1.991697
| 1.908084
| 1.789041
| 1.637403
| 2.345992
| 0
| 0.122008
| 443,236,000
| 0
|
NVDA
| 2016-11-25T00:00:00
| 2.319144
| 2.342296
| 2.300672
| 2.325548
| 195,564,000
| 2.238509
| 1.974132
| 1.92652
| 1.777092
| 1.691562
| 1.605993
| 1.274063
| 2.217469
| 2.199137
| 2.164056
| 2.039876
| 1.999028
| 1.832209
| 1.721828
| 1.631533
| 1.371116
| 2.277096
| 2.109206
| 2.051008
| 1.884957
| 1.795755
| 1.730485
| 1.491184
| 2.340137
| 2.348089
| 2.400902
| 2.379684
| 2.125404
| 2.020495
| 1.948605
| 1.892816
| 0.174255
| 0.138959
| 38.948816
| 39.801762
| 8.819758
| 2.201229
| 1.988254
| 1.603956
| 1.561902
| 80.973776
| 1.641829
| 2.345992
| 96.187344
| 95.899061
| 109.326463
| -3.812656
| 26,658,200,000
| 0.042556
| 68
| 0.789431
| 1.974132
| 0.279664
| 2.533461
| 1.414803
| 0.109801
| 2.051229
| 2.270832
| 1.831627
| 2.345992
| 1.637403
| 1.991697
| 2.315122
| 2.284253
| 2.25404
| 2.345335
| 2.376204
| 2.178765
| 2.075311
| 1.991697
| 1.908084
| 1.789041
| 1.637403
| 2.345992
| 0
| 0.155743
| 0
| 195,564,000
|
NVDA
| 2016-11-28T00:00:00
| 2.317913
| 2.33343
| 2.305351
| 2.312002
| 278,736,000
| 2.253956
| 2.003264
| 1.952796
| 1.792541
| 1.702928
| 1.61717
| 1.282514
| 2.237558
| 2.220733
| 2.187726
| 2.065152
| 2.023558
| 1.851256
| 1.737515
| 1.645125
| 1.380537
| 2.291533
| 2.141947
| 2.081115
| 1.906166
| 1.812238
| 1.744582
| 1.501571
| 2.335071
| 2.339684
| 2.38952
| 2.41804
| 2.17031
| 2.057562
| 1.978438
| 1.909832
| 0.173621
| 0.145891
| 40.718241
| 38.76098
| 8.589129
| 2.205041
| 1.991697
| 1.609059
| 1.561902
| 79.088977
| 1.641829
| 2.345992
| 96.012465
| 95.916894
| 94.365768
| -3.987535
| 26,379,464,000
| 0.060418
| 67
| 0.791189
| 2.003264
| 0.28379
| 2.570843
| 1.435684
| 0.104517
| 2.076628
| 2.285661
| 1.867594
| 2.345992
| 1.637403
| 1.991697
| 2.320704
| 2.299112
| 2.27908
| 2.340736
| 2.362329
| 2.178765
| 2.075311
| 1.991697
| 1.908084
| 1.789041
| 1.637403
| 2.345992
| 1
| 0.083807
| 278,736,000
| 0
|
NVDA
| 2016-11-29T00:00:00
| 2.296732
| 2.326041
| 2.278998
| 2.315204
| 444,568,000
| 2.277933
| 2.030598
| 1.975106
| 1.807159
| 1.712918
| 1.627655
| 1.290706
| 2.249392
| 2.234551
| 2.204496
| 2.086205
| 2.044571
| 1.868726
| 1.752231
| 1.658028
| 1.389653
| 2.299311
| 2.169896
| 2.107572
| 1.925938
| 1.827864
| 1.758039
| 1.511662
| 2.324245
| 2.328577
| 2.370071
| 2.442426
| 2.21162
| 2.093149
| 2.007728
| 1.927152
| 0.169455
| 0.150604
| 41.743018
| 37.014587
| 10.726114
| 2.234799
| 1.991697
| 1.61988
| 1.561902
| 77.612847
| 1.641829
| 2.345992
| 93.004479
| 95.068096
| 77.36225
| -6.995521
| 25,934,896,000
| 0.051997
| 66
| 0.793946
| 2.030598
| 0.284443
| 2.599485
| 1.461712
| 0.105646
| 2.09759
| 2.308882
| 1.886298
| 2.345992
| 1.637403
| 1.991697
| 2.318898
| 2.304366
| 2.29082
| 2.332444
| 2.346976
| 2.178765
| 2.075311
| 1.991697
| 1.908084
| 1.789041
| 1.637403
| 2.345992
| 1
| 0.021883
| 0
| 444,568,000
|
NVDA
| 2016-11-30T00:00:00
| 2.27087
| 2.319144
| 2.268407
| 2.305352
| 440,500,000
| 2.293053
| 2.059234
| 1.995241
| 1.821545
| 1.722582
| 1.637594
| 1.298686
| 2.253688
| 2.241154
| 2.214708
| 2.102993
| 2.061979
| 1.884496
| 1.765879
| 1.670164
| 1.398421
| 2.298027
| 2.192779
| 2.130323
| 1.944123
| 1.842547
| 1.770776
| 1.521415
| 2.303564
| 2.310081
| 2.343871
| 2.450304
| 2.248646
| 2.126697
| 2.035946
| 1.944516
| 0.162198
| 0.152923
| 42.446818
| 35.173871
| 11.230808
| 2.287674
| 1.991697
| 1.647855
| 1.575305
| 77.9001
| 1.641829
| 2.345992
| 89.331783
| 92.782909
| 62.561034
| -10.668217
| 25,494,396,000
| 0.041655
| 65
| 0.79662
| 2.059234
| 0.277968
| 2.61517
| 1.503298
| 0.104984
| 2.114093
| 2.324061
| 1.904125
| 2.345992
| 1.637403
| 1.991697
| 2.30059
| 2.27514
| 2.253547
| 2.322183
| 2.347633
| 2.178765
| 2.075311
| 1.991697
| 1.908084
| 1.789041
| 1.637403
| 2.345992
| 1
| -0.031172
| 0
| 440,500,000
|
NVDA
| 2016-12-01T00:00:00
| 2.158559
| 2.270132
| 2.087871
| 2.268408
| 1,035,524,000
| 2.283563
| 2.082611
| 2.010598
| 1.832814
| 1.730874
| 1.646218
| 1.305815
| 2.234662
| 2.226137
| 2.206069
| 2.108044
| 2.069408
| 1.895244
| 1.776213
| 1.679835
| 1.405985
| 2.273573
| 2.202238
| 2.142886
| 1.957339
| 1.85402
| 1.781092
| 1.529971
| 2.248115
| 2.262979
| 2.297424
| 2.437598
| 2.278484
| 2.156233
| 2.06174
| 1.961328
| 0.145704
| 0.151479
| 39.948158
| 29.479587
| 25.383725
| 2.216931
| 1.991697
| 1.666422
| 1.593873
| 73.541573
| 1.930551
| 2.345992
| 54.883366
| 79.073209
| 24.664521
| -45.116634
| 24,458,872,000
| 0.041269
| 64
| 0.802393
| 2.082611
| 0.264715
| 2.612042
| 1.553181
| 0.109729
| 2.118328
| 2.337785
| 1.89887
| 2.345992
| 1.637403
| 1.991697
| 2.28614
| 2.253136
| 2.235403
| 2.303874
| 2.336878
| 2.178765
| 2.075311
| 1.991697
| 1.908084
| 1.789041
| 1.637403
| 2.345992
| 1
| -0.076378
| 0
| 1,035,524,000
|
NVDA
| 2016-12-02T00:00:00
| 2.178508
| 2.187129
| 2.096491
| 2.124323
| 478,292,000
| 2.274199
| 2.10797
| 2.028209
| 1.844404
| 1.739906
| 1.655047
| 1.312995
| 2.223431
| 2.217477
| 2.201829
| 2.11445
| 2.0778
| 1.906352
| 1.7868
| 1.68971
| 1.413672
| 2.254472
| 2.211372
| 2.155802
| 1.970896
| 1.8658
| 1.791633
| 1.538655
| 2.192304
| 2.212856
| 2.249165
| 2.411354
| 2.302564
| 2.182473
| 2.085474
| 1.977535
| 0.132713
| 0.147726
| 37.627974
| 27.136352
| 23.366057
| 2.216931
| 1.991697
| 1.688863
| 1.601866
| 51.326104
| 2.056467
| 2.345992
| 42.152292
| 62.12248
| 13.126222
| -57.847708
| 24,937,164,000
| 0.068765
| 65
| 0.805082
| 2.10797
| 0.246939
| 2.601848
| 1.614092
| 0.079313
| 2.124059
| 2.282686
| 1.965433
| 2.345992
| 1.637403
| 1.991697
| 2.172187
| 2.074243
| 1.989926
| 2.256503
| 2.354448
| 2.178765
| 2.075311
| 1.991697
| 1.908084
| 1.789041
| 1.637403
| 2.345992
| 0
| -0.014647
| 478,292,000
| 0
|
NVDA
| 2016-12-05T00:00:00
| 2.262988
| 2.280968
| 2.192054
| 2.216438
| 602,284,000
| 2.270897
| 2.138032
| 2.049317
| 1.857717
| 1.749754
| 1.664588
| 1.320465
| 2.231343
| 2.225752
| 2.211238
| 2.127953
| 2.092046
| 1.920338
| 1.799331
| 1.701062
| 1.422122
| 2.252434
| 2.226135
| 2.173862
| 1.987311
| 1.879565
| 1.803671
| 1.548107
| 2.178612
| 2.193415
| 2.222275
| 2.383049
| 2.324007
| 2.207167
| 2.108191
| 1.993477
| 0.127761
| 0.143733
| 36.460252
| 32.822703
| 21.304502
| 2.216931
| 1.991697
| 1.690462
| 1.601866
| 68.87092
| 2.064091
| 2.345992
| 70.555857
| 55.863838
| 29.219179
| -29.444143
| 25,539,448,000
| 0.095916
| 66
| 0.808661
| 2.138032
| 0.225417
| 2.588866
| 1.687198
| 0.078604
| 2.137291
| 2.294499
| 1.980083
| 2.345992
| 1.641829
| 1.99391
| 2.154043
| 2.120957
| 2.063405
| 2.211594
| 2.24468
| 2.179809
| 2.077002
| 1.99391
| 1.910819
| 1.79252
| 1.641829
| 2.345992
| 0
| 0.038207
| 602,284,000
| 0
|
NVDA
| 2016-12-06T00:00:00
| 2.30018
| 2.308554
| 2.255353
| 2.271117
| 498,796,000
| 2.272249
| 2.165404
| 2.071323
| 1.872074
| 1.760045
| 1.674653
| 1.328111
| 2.24511
| 2.239284
| 2.224922
| 2.14361
| 2.108056
| 1.935234
| 1.812511
| 1.712925
| 1.430859
| 2.257758
| 2.241578
| 2.193159
| 2.004662
| 1.89405
| 1.816257
| 1.557856
| 2.211436
| 2.210477
| 2.221889
| 2.35888
| 2.344121
| 2.231038
| 2.130342
| 2.009246
| 0.125392
| 0.140065
| 35.629694
| 33.717406
| 20.302857
| 2.216931
| 1.991697
| 1.692306
| 1.601866
| 67.344225
| 2.087871
| 2.345992
| 82.251769
| 64.98664
| 32.819365
| -17.748231
| 26,038,244,000
| 0.099681
| 67
| 0.811686
| 2.165404
| 0.208794
| 2.582992
| 1.747816
| 0.075711
| 2.152804
| 2.304226
| 2.001381
| 2.345992
| 1.641829
| 1.99391
| 2.245337
| 2.209706
| 2.156423
| 2.298619
| 2.334251
| 2.179809
| 2.077002
| 1.99391
| 1.910819
| 1.79252
| 1.641829
| 2.345992
| 0
| 0.083205
| 498,796,000
| 0
|
NVDA
| 2016-12-07T00:00:00
| 2.341558
| 2.347223
| 2.268408
| 2.286634
| 480,804,000
| 2.276092
| 2.19498
| 2.097059
| 1.886177
| 1.770803
| 1.685066
| 1.335938
| 2.2644
| 2.25788
| 2.242866
| 2.161606
| 2.126018
| 1.951168
| 1.826434
| 1.725374
| 1.439921
| 2.27036
| 2.258354
| 2.213946
| 2.023073
| 1.909353
| 1.829463
| 1.56794
| 2.275881
| 2.255384
| 2.243721
| 2.34336
| 2.364147
| 2.254791
| 2.152355
| 2.024957
| 0.125408
| 0.137133
| 35.200914
| 34.788177
| 18.886194
| 2.217547
| 1.992313
| 1.692306
| 1.601866
| 60.293079
| 2.087871
| 2.347223
| 97.815787
| 83.541138
| 33.038266
| -2.184213
| 26,519,048,000
| 0.128465
| 68
| 0.814672
| 2.19498
| 0.187688
| 2.570356
| 1.819603
| 0.070151
| 2.17078
| 2.311083
| 2.030478
| 2.347223
| 1.641829
| 1.994526
| 2.288029
| 2.267504
| 2.234828
| 2.320705
| 2.34123
| 2.18075
| 2.077763
| 1.994526
| 1.91129
| 1.792783
| 1.641829
| 2.347223
| 0
| 0.121263
| 480,804,000
| 0
|
NVDA
| 2016-12-08T00:00:00
| 2.302395
| 2.379733
| 2.291805
| 2.344512
| 381,544,000
| 2.274885
| 2.224073
| 2.121514
| 1.899379
| 1.780873
| 1.694952
| 1.34356
| 2.271999
| 2.265973
| 2.252024
| 2.174405
| 2.139585
| 1.964942
| 1.838959
| 1.7368
| 1.448503
| 2.275142
| 2.268585
| 2.229741
| 2.039395
| 1.923343
| 1.841687
| 1.577556
| 2.321635
| 2.297175
| 2.267243
| 2.332686
| 2.382677
| 2.277628
| 2.173774
| 2.040433
| 0.120867
| 0.13388
| 35.077188
| 34.95717
| 17.425383
| 2.233802
| 2.008568
| 1.696303
| 1.601866
| 53.372553
| 2.087871
| 2.379733
| 73.501971
| 84.523176
| 26.300493
| -26.498029
| 26,137,504,000
| 0.103001
| 67
| 0.816973
| 2.224073
| 0.151972
| 2.528017
| 1.920129
| 0.069159
| 2.183315
| 2.321634
| 2.044997
| 2.379733
| 1.641829
| 2.010781
| 2.319063
| 2.290903
| 2.240248
| 2.369719
| 2.397879
| 2.205588
| 2.097854
| 2.010781
| 1.923708
| 1.799741
| 1.641829
| 2.379733
| 1
| 0.053196
| 0
| 381,544,000
|
NVDA
| 2016-12-09T00:00:00
| 2.261511
| 2.321854
| 2.234172
| 2.32013
| 382,312,000
| 2.269121
| 2.253815
| 2.145121
| 1.911458
| 1.790716
| 1.704257
| 1.351003
| 2.269901
| 2.265162
| 2.253484
| 2.182323
| 2.148964
| 1.976572
| 1.850079
| 1.74719
| 1.456593
| 2.272711
| 2.27215
| 2.24051
| 2.053597
| 1.935991
| 1.852906
| 1.58669
| 2.325867
| 2.313426
| 2.281183
| 2.32189
| 2.398368
| 2.298828
| 2.194189
| 2.055506
| 0.112671
| 0.129638
| 34.062428
| 32.276158
| 21.13
| 2.233802
| 2.008568
| 1.699992
| 1.601866
| 46.294855
| 2.087871
| 2.379733
| 59.493891
| 76.937217
| 5.803638
| -40.506109
| 25,755,192,000
| 0.134219
| 66
| 0.819207
| 2.253815
| 0.076717
| 2.40725
| 2.100381
| 0.070978
| 2.190762
| 2.332718
| 2.048807
| 2.379733
| 1.930551
| 2.155142
| 2.324644
| 2.269556
| 2.236716
| 2.357484
| 2.412573
| 2.273726
| 2.208145
| 2.155142
| 2.102138
| 2.026676
| 1.930551
| 2.379733
| 1
| -0.005268
| 0
| 382,312,000
|
NVDA
| 2016-12-12T00:00:00
| 2.206586
| 2.215453
| 2.156095
| 2.21299
| 601,332,000
| 2.257989
| 2.255972
| 2.166915
| 1.921887
| 1.799961
| 1.713259
| 1.358197
| 2.257238
| 2.254512
| 2.246269
| 2.184529
| 2.153397
| 1.985592
| 1.85946
| 1.756287
| 1.464055
| 2.261341
| 2.267652
| 2.245238
| 2.06517
| 1.946935
| 1.862853
| 1.595203
| 2.286666
| 2.292612
| 2.277652
| 2.306129
| 2.409568
| 2.317511
| 2.213098
| 2.069974
| 0.100584
| 0.123827
| 32.075123
| 29.360686
| 25.91161
| 2.233802
| 2.008568
| 1.698393
| 1.601866
| 42.165848
| 2.087871
| 2.379733
| 40.675074
| 57.890312
| -16.466692
| -59.324926
| 25,153,860,000
| 0.028669
| 65
| 0.822575
| 2.255972
| 0.074621
| 2.405213
| 2.106731
| 0.075082
| 2.192269
| 2.342434
| 2.042105
| 2.379733
| 2.056467
| 2.2181
| 2.272512
| 2.223171
| 2.18483
| 2.310853
| 2.360195
| 2.303442
| 2.256245
| 2.2181
| 2.179955
| 2.125646
| 2.056467
| 2.379733
| 1
| -0.055228
| 0
| 601,332,000
|
NVDA
| 2016-12-13T00:00:00
| 2.245502
| 2.273087
| 2.217916
| 2.218902
| 387,796,000
| 2.252866
| 2.265399
| 2.186625
| 1.933129
| 1.809561
| 1.722293
| 1.365415
| 2.254891
| 2.252874
| 2.246151
| 2.190072
| 2.160482
| 1.995784
| 1.869619
| 1.765974
| 1.471831
| 2.25907
| 2.266655
| 2.251283
| 2.077861
| 1.95866
| 1.873393
| 1.604032
| 2.247913
| 2.264528
| 2.270042
| 2.290245
| 2.417158
| 2.334534
| 2.231074
| 2.08402
| 0.093072
| 0.117676
| 30.817621
| 32.674047
| 24.413434
| 2.233802
| 2.010781
| 1.698024
| 1.601866
| 44.59833
| 2.087871
| 2.379733
| 54.00865
| 51.392539
| -4.715413
| -45.99135
| 25,541,656,000
| 0.159357
| 66
| 0.824799
| 2.265399
| 0.058274
| 2.381948
| 2.148851
| 0.077443
| 2.197339
| 2.352226
| 2.042453
| 2.379733
| 2.064091
| 2.221912
| 2.192711
| 2.16997
| 2.133353
| 2.229328
| 2.252069
| 2.305241
| 2.259158
| 2.221912
| 2.184666
| 2.131638
| 2.064091
| 2.379733
| 0
| 0.002333
| 387,796,000
| 0
|
NVDA
| 2016-12-14T00:00:00
| 2.375547
| 2.391803
| 2.255353
| 2.279244
| 983,980,000
| 2.263333
| 2.278193
| 2.211645
| 1.947046
| 1.820908
| 1.732381
| 1.37326
| 2.279022
| 2.275178
| 2.266058
| 2.206933
| 2.177025
| 2.010677
| 1.882933
| 1.778045
| 1.480823
| 2.281376
| 2.277145
| 2.265816
| 2.095211
| 1.973554
| 1.886329
| 1.614083
| 2.265201
| 2.272814
| 2.283665
| 2.285511
| 2.424677
| 2.352016
| 2.249579
| 2.098178
| 0.0965
| 0.113441
| 30.645614
| 38.513805
| 21.472094
| 2.244147
| 2.016816
| 1.698024
| 1.601866
| 54.68274
| 2.087871
| 2.391803
| 94.651532
| 63.111752
| 20.470665
| -5.348468
| 26,525,636,000
| 0.207012
| 67
| 0.830925
| 2.278193
| 0.052387
| 2.382968
| 2.173418
| 0.08353
| 2.214311
| 2.381372
| 2.047251
| 2.391803
| 2.087871
| 2.239837
| 2.245502
| 2.217916
| 2.190331
| 2.273087
| 2.300673
| 2.320075
| 2.275701
| 2.239837
| 2.203973
| 2.152912
| 2.087871
| 2.391803
| 0
| 0.051536
| 983,980,000
| 0
|
NVDA
| 2016-12-15T00:00:00
| 2.431211
| 2.461505
| 2.379241
| 2.38663
| 746,548,000
| 2.290599
| 2.287081
| 2.240073
| 1.962111
| 1.833115
| 1.742791
| 1.381419
| 2.30946
| 2.303547
| 2.291466
| 2.227322
| 2.196578
| 2.027169
| 1.897362
| 1.790979
| 1.49028
| 2.311899
| 2.291718
| 2.282706
| 2.114198
| 1.989615
| 1.900167
| 1.62461
| 2.333186
| 2.320477
| 2.319559
| 2.294967
| 2.43318
| 2.370456
| 2.26908
| 2.112652
| 0.102527
| 0.111258
| 30.963627
| 41.529527
| 19.95116
| 2.3088
| 2.051667
| 1.69741
| 1.601866
| 57.968508
| 2.087871
| 2.461505
| 91.891875
| 80.184019
| 45.449475
| -8.108125
| 27,272,184,000
| 0.164825
| 68
| 0.835707
| 2.287081
| 0.06214
| 2.411361
| 2.1628
| 0.086697
| 2.234968
| 2.408362
| 2.061574
| 2.461505
| 2.087871
| 2.274688
| 2.340901
| 2.289999
| 2.204451
| 2.426449
| 2.47735
| 2.373328
| 2.318777
| 2.274688
| 2.230599
| 2.167829
| 2.087871
| 2.461505
| 0
| 0.093346
| 746,548,000
| 0
|
NVDA
| 2016-12-16T00:00:00
| 2.473081
| 2.480224
| 2.407073
| 2.458796
| 1,089,528,000
| 2.320056
| 2.297127
| 2.272329
| 1.978451
| 1.845976
| 1.753761
| 1.3898
| 2.342184
| 2.334372
| 2.319407
| 2.249664
| 2.217847
| 2.044655
| 1.912512
| 1.804486
| 1.500059
| 2.345078
| 2.309433
| 2.300629
| 2.134236
| 2.006456
| 1.914628
| 1.635472
| 2.423545
| 2.39187
| 2.37036
| 2.318588
| 2.443151
| 2.390209
| 2.289699
| 2.127572
| 0.10942
| 0.110891
| 31.380886
| 40.557822
| 18.734965
| 2.318159
| 2.061026
| 1.692798
| 1.601866
| 60.430493
| 2.087871
| 2.480224
| 98.179576
| 94.907661
| 56.06015
| -1.820424
| 28,361,712,000
| 0.25427
| 69
| 0.842816
| 2.297127
| 0.074594
| 2.446316
| 2.147939
| 0.089916
| 2.257646
| 2.437479
| 2.077813
| 2.480224
| 2.087871
| 2.284047
| 2.423986
| 2.386466
| 2.341722
| 2.46873
| 2.50625
| 2.387629
| 2.330345
| 2.284047
| 2.23775
| 2.171835
| 2.087871
| 2.480224
| 0
| 0.128627
| 1,089,528,000
| 0
|
NVDA
| 2016-12-19T00:00:00
| 2.503129
| 2.523326
| 2.438353
| 2.455594
| 744,656,000
| 2.34407
| 2.307484
| 2.285917
| 1.995632
| 1.858643
| 1.765001
| 1.398357
| 2.374373
| 2.365055
| 2.347672
| 2.272706
| 2.239792
| 2.062635
| 1.928055
| 1.818321
| 1.510039
| 2.378364
| 2.329052
| 2.318383
| 2.154811
| 2.023749
| 1.929467
| 1.64655
| 2.501469
| 2.465875
| 2.427222
| 2.353868
| 2.454633
| 2.411407
| 2.311399
| 2.143008
| 0.115971
| 0.111907
| 32.044782
| 41.27817
| 17.407511
| 2.33971
| 2.226938
| 1.691015
| 1.601866
| 63.7107
| 2.087871
| 2.523326
| 95.361998
| 95.144483
| 69.158723
| -4.638002
| 29,106,368,000
| 0.273706
| 70
| 0.847729
| 2.307484
| 0.087663
| 2.48281
| 2.132157
| 0.092626
| 2.281025
| 2.466277
| 2.095774
| 2.523326
| 2.087871
| 2.305598
| 2.453459
| 2.426695
| 2.380309
| 2.499846
| 2.52661
| 2.420559
| 2.356982
| 2.305598
| 2.254215
| 2.181058
| 2.087871
| 2.523326
| 0
| 0.15815
| 744,656,000
| 0
|
NVDA
| 2016-12-20T00:00:00
| 2.590319
| 2.613964
| 2.564458
| 2.575788
| 848,056,000
| 2.373084
| 2.322667
| 2.307251
| 2.014435
| 1.872677
| 1.776888
| 1.407421
| 2.417562
| 2.406012
| 2.385002
| 2.30158
| 2.266756
| 2.083328
| 1.945483
| 1.833608
| 1.520789
| 2.423136
| 2.355989
| 2.341799
| 2.178133
| 2.043004
| 1.94581
| 1.658411
| 2.571307
| 2.542017
| 2.496094
| 2.400066
| 2.469783
| 2.435196
| 2.334804
| 2.159241
| 0.126737
| 0.114873
| 33.177375
| 44.944146
| 15.831806
| 2.385029
| 2.335215
| 1.892555
| 1.796396
| 69.621786
| 2.087871
| 2.613964
| 95.505627
| 96.349067
| 105.170022
| -4.494373
| 29,954,424,000
| 0.282669
| 71
| 0.853581
| 2.322667
| 0.107841
| 2.538349
| 2.106985
| 0.096918
| 2.310482
| 2.504319
| 2.116645
| 2.613964
| 2.087871
| 2.350917
| 2.488269
| 2.453213
| 2.403296
| 2.538186
| 2.573242
| 2.489806
| 2.412996
| 2.350917
| 2.288838
| 2.200455
| 2.087871
| 2.613964
| 0
| 0.182601
| 848,056,000
| 0
|
NVDA
| 2016-12-21T00:00:00
| 2.606575
| 2.609531
| 2.55436
| 2.601896
| 576,136,000
| 2.399586
| 2.337839
| 2.326727
| 2.03404
| 1.886734
| 1.789027
| 1.41657
| 2.455365
| 2.442478
| 2.41909
| 2.329307
| 2.292896
| 2.103848
| 1.96288
| 1.848914
| 1.531592
| 2.465589
| 2.383027
| 2.364824
| 2.201354
| 2.062317
| 1.962239
| 1.670343
| 2.623975
| 2.602735
| 2.564774
| 2.450683
| 2.487854
| 2.461126
| 2.359713
| 2.176235
| 0.135024
| 0.118903
| 34.076915
| 42.864195
| 15.94615
| 2.385029
| 2.339027
| 1.892555
| 1.796396
| 81.200612
| 2.096491
| 2.613964
| 98.572201
| 96.479942
| 103.192622
| -1.427799
| 30,530,560,000
| 0.296268
| 72
| 0.857571
| 2.337839
| 0.124938
| 2.587716
| 2.087962
| 0.087788
| 2.338681
| 2.514257
| 2.163106
| 2.613964
| 2.087871
| 2.350917
| 2.58958
| 2.565197
| 2.540074
| 2.614703
| 2.639086
| 2.489806
| 2.412996
| 2.350917
| 2.288838
| 2.200455
| 2.087871
| 2.613964
| 0
| 0.202593
| 576,136,000
| 0
|
NVDA
| 2016-12-22T00:00:00
| 2.638101
| 2.68145
| 2.623816
| 2.630959
| 718,612,000
| 2.433156
| 2.354021
| 2.342113
| 2.054127
| 1.901516
| 1.801652
| 1.425882
| 2.491912
| 2.478046
| 2.452784
| 2.357379
| 2.31945
| 2.124799
| 1.980649
| 1.864541
| 1.542602
| 2.508956
| 2.411624
| 2.388776
| 2.225042
| 2.08209
| 1.979053
| 1.682497
| 2.663602
| 2.648347
| 2.625519
| 2.5035
| 2.5083
| 2.488892
| 2.386111
| 2.193978
| 0.142493
| 0.123621
| 35.297541
| 46.233824
| 14.935918
| 2.418772
| 2.38466
| 1.892555
| 1.796396
| 81.498923
| 2.156095
| 2.68145
| 91.748735
| 95.275521
| 122.213752
| -8.251265
| 31,249,172,000
| 0.260209
| 73
| 0.862613
| 2.354021
| 0.141599
| 2.637219
| 2.070822
| 0.086662
| 2.367197
| 2.540521
| 2.193874
| 2.68145
| 2.087871
| 2.38466
| 2.590155
| 2.57078
| 2.534985
| 2.625951
| 2.645326
| 2.541365
| 2.454703
| 2.38466
| 2.314618
| 2.214897
| 2.087871
| 2.68145
| 0
| 0.218674
| 718,612,000
| 0
|
NVDA
| 2016-12-23T00:00:00
| 2.703863
| 2.705341
| 2.617412
| 2.620121
| 647,692,000
| 2.477391
| 2.373256
| 2.359381
| 2.076062
| 1.917027
| 1.814897
| 1.435457
| 2.534302
| 2.519104
| 2.491412
| 2.388878
| 2.34902
| 2.147507
| 1.999681
| 1.881162
| 1.554157
| 2.558175
| 2.444942
| 2.416603
| 2.250522
| 2.103204
| 1.996918
| 1.695213
| 2.702896
| 2.690124
| 2.679826
| 2.559765
| 2.531724
| 2.518607
| 2.414272
| 2.212589
| 0.151967
| 0.12929
| 36.550851
| 44.819767
| 13.828005
| 2.461629
| 2.396606
| 1.939159
| 1.843
| 81.011716
| 2.156095
| 2.705341
| 99.730919
| 96.683951
| 127.826411
| -0.269081
| 31,896,864,000
| 0.303083
| 74
| 0.867299
| 2.373256
| 0.161364
| 2.695985
| 2.050528
| 0.085624
| 2.399261
| 2.570509
| 2.228013
| 2.705341
| 2.087871
| 2.396606
| 2.647789
| 2.614128
| 2.590155
| 2.671762
| 2.705423
| 2.559618
| 2.469467
| 2.396606
| 2.323744
| 2.22001
| 2.087871
| 2.705341
| 0
| 0.231329
| 647,692,000
| 0
|
NVDA
| 2016-12-27T00:00:00
| 2.889572
| 2.890557
| 2.73933
| 2.760019
| 1,194,272,000
| 2.54569
| 2.401839
| 2.383124
| 2.101395
| 1.936038
| 1.829744
| 1.445951
| 2.605356
| 2.586461
| 2.552667
| 2.434395
| 2.390601
| 2.176608
| 2.023099
| 1.90113
| 1.567445
| 2.633117
| 2.494115
| 2.457386
| 2.282425
| 2.128798
| 2.018199
| 1.709682
| 2.786729
| 2.767241
| 2.756579
| 2.629839
| 2.562342
| 2.55238
| 2.445623
| 2.232667
| 0.172472
| 0.137927
| 38.465597
| 52.707
| 11.822719
| 2.572955
| 2.489214
| 1.967687
| 1.870421
| 84.293427
| 2.156095
| 2.890557
| 99.865872
| 97.115175
| 177.839271
| -0.134128
| 33,091,136,000
| 0.373139
| 75
| 0.876746
| 2.401839
| 0.197605
| 2.79705
| 2.006629
| 0.095159
| 2.445957
| 2.636275
| 2.255639
| 2.890557
| 2.087871
| 2.489214
| 2.675538
| 2.645736
| 2.58761
| 2.733665
| 2.763467
| 2.701123
| 2.583931
| 2.489214
| 2.394497
| 2.259646
| 2.087871
| 2.890557
| 0
| 0.240993
| 1,194,272,000
| 0
|
NVDA
| 2016-12-28T00:00:00
| 2.690809
| 2.953855
| 2.677016
| 2.945727
| 2,295,764,000
| 2.590221
| 2.421543
| 2.39929
| 2.12294
| 1.951995
| 1.842365
| 1.45547
| 2.622447
| 2.605434
| 2.57392
| 2.457706
| 2.413694
| 2.196773
| 2.04067
| 1.916767
| 1.578623
| 2.659502
| 2.521636
| 2.481054
| 2.305539
| 2.14866
| 2.03525
| 1.722069
| 2.818077
| 2.800791
| 2.799683
| 2.690709
| 2.592546
| 2.585384
| 2.477203
| 2.253239
| 0.170717
| 0.144485
| 40.442054
| 47.09564
| 9.599647
| 2.666548
| 2.520863
| 1.978876
| 1.870421
| 67.175331
| 2.156095
| 2.953855
| 67.026872
| 88.874554
| 138.664357
| -32.973128
| 30,795,372,000
| 0.19815
| 74
| 0.892891
| 2.421543
| 0.20604
| 2.833624
| 2.009463
| 0.109304
| 2.469276
| 2.687884
| 2.250669
| 2.953855
| 2.087871
| 2.520863
| 2.839819
| 2.789082
| 2.688592
| 2.940309
| 2.991047
| 2.749483
| 2.623049
| 2.520863
| 2.418677
| 2.273192
| 2.087871
| 2.953855
| 1
| 0.148051
| 0
| 2,295,764,000
|
NVDA
| 2016-12-29T00:00:00
| 2.744502
| 2.74598
| 2.531946
| 2.583669
| 2,175,368,000
| 2.627116
| 2.445225
| 2.416945
| 2.145068
| 1.968957
| 1.855391
| 1.46514
| 2.646858
| 2.630719
| 2.600163
| 2.483778
| 2.439141
| 2.218252
| 2.059192
| 1.933158
| 1.590223
| 2.687553
| 2.552394
| 2.507609
| 2.329914
| 2.169515
| 2.053114
| 1.734895
| 2.819402
| 2.810766
| 2.821322
| 2.744698
| 2.623164
| 2.617904
| 2.509062
| 2.274413
| 0.171679
| 0.149923
| 40.406444
| 40.720524
| 17.475132
| 2.680464
| 2.520863
| 1.978876
| 1.870421
| 71.435444
| 2.156095
| 2.953855
| 73.757317
| 80.216687
| 92.212215
| -26.242683
| 32,970,740,000
| 0.328522
| 75
| 0.908375
| 2.445225
| 0.214842
| 2.874908
| 2.015541
| 0.118311
| 2.495488
| 2.732111
| 2.258866
| 2.953855
| 2.087871
| 2.520863
| 2.773893
| 2.593932
| 2.497054
| 2.870771
| 3.050733
| 2.749483
| 2.623049
| 2.520863
| 2.418677
| 2.273192
| 2.087871
| 2.953855
| 0
| 0.167845
| 2,175,368,000
| 0
|
NVDA
| 2016-12-30T00:00:00
| 2.628988
| 2.75657
| 2.618151
| 2.742531
| 1,212,932,000
| 2.646894
| 2.468746
| 2.429526
| 2.164953
| 1.984204
| 1.867225
| 1.474267
| 2.643284
| 2.630404
| 2.604598
| 2.496979
| 2.453744
| 2.234359
| 2.074187
| 1.946937
| 1.600559
| 2.687894
| 2.569895
| 2.52392
| 2.348891
| 2.186885
| 2.068433
| 1.746476
| 2.758906
| 2.771227
| 2.801088
| 2.779702
| 2.649931
| 2.647221
| 2.539535
| 2.295599
| 0.161261
| 0.152191
| 40.425898
| 37.871428
| 15.96956
| 2.696104
| 2.520863
| 1.980721
| 1.870421
| 66.614659
| 2.156095
| 2.953855
| 59.277524
| 66.687238
| 77.606091
| -40.722476
| 31,757,808,000
| 0.278718
| 74
| 0.916361
| 2.468746
| 0.207429
| 2.883604
| 2.053888
| 0.121935
| 2.508202
| 2.752073
| 2.264332
| 2.953855
| 2.096491
| 2.525173
| 2.674142
| 2.602305
| 2.460109
| 2.816339
| 2.888176
| 2.751517
| 2.626342
| 2.525173
| 2.424004
| 2.279967
| 2.096491
| 2.953855
| 1
| 0.083929
| 0
| 1,212,932,000
|
NVDA
| 2017-01-03T00:00:00
| 2.512489
| 2.619875
| 2.447713
| 2.571354
| 1,501,996,000
| 2.650835
| 2.485445
| 2.43726
| 2.18189
| 1.997148
| 1.877987
| 1.482691
| 2.617125
| 2.608965
| 2.590427
| 2.498389
| 2.458263
| 2.245266
| 2.085721
| 1.958136
| 1.609633
| 2.663456
| 2.574061
| 2.530302
| 2.36252
| 2.200787
| 2.08121
| 1.756806
| 2.648535
| 2.686744
| 2.742647
| 2.787337
| 2.669572
| 2.671063
| 2.567165
| 2.316232
| 0.141968
| 0.150146
| 38.685019
| 33.768299
| 24.42602
| 2.700784
| 2.520863
| 2.060311
| 1.904761
| 63.101288
| 2.217916
| 2.953855
| 40.02678
| 57.687207
| 17.841778
| -59.97322
| 30,255,812,000
| 0.220924
| 73
| 0.925482
| 2.485445
| 0.19596
| 2.877366
| 2.093525
| 0.127354
| 2.508611
| 2.763318
| 2.253903
| 2.953855
| 2.156095
| 2.554975
| 2.667903
| 2.579235
| 2.529483
| 2.717655
| 2.806322
| 2.765584
| 2.649111
| 2.554975
| 2.460839
| 2.326816
| 2.156095
| 2.953855
| 1
| 0.011762
| 0
| 1,501,996,000
|
NVDA
| 2017-01-04T00:00:00
| 2.571107
| 2.598447
| 2.500666
| 2.546724
| 1,199,220,000
| 2.657632
| 2.500851
| 2.447387
| 2.200091
| 2.010823
| 1.889043
| 1.491395
| 2.607921
| 2.602082
| 2.587455
| 2.505
| 2.466943
| 2.258045
| 2.098494
| 1.970274
| 1.6192
| 2.64896
| 2.582219
| 2.540598
| 2.377783
| 2.215891
| 2.094935
| 1.767636
| 2.56247
| 2.601082
| 2.676545
| 2.777568
| 2.68448
| 2.690749
| 2.592578
| 2.336461
| 0.129911
| 0.146099
| 37.068489
| 31.768879
| 22.979756
| 2.700784
| 2.520863
| 2.094742
| 1.904761
| 63.713678
| 2.255353
| 2.953855
| 45.204475
| 48.169593
| 23.581854
| -54.795525
| 31,455,032,000
| 0.222962
| 74
| 0.932956
| 2.500851
| 0.189558
| 2.879967
| 2.121736
| 0.129588
| 2.514563
| 2.773739
| 2.255387
| 2.953855
| 2.156095
| 2.554975
| 2.526692
| 2.433509
| 2.35453
| 2.605672
| 2.698855
| 2.765584
| 2.649111
| 2.554975
| 2.460839
| 2.326816
| 2.156095
| 2.953855
| 0
| 0.05
| 1,199,220,000
| 0
|
NVDA
| 2017-01-05T00:00:00
| 2.505839
| 2.606328
| 2.488844
| 2.574556
| 984,296,000
| 2.649184
| 2.511134
| 2.455752
| 2.215429
| 2.023357
| 1.898626
| 1.49978
| 2.587505
| 2.584583
| 2.574898
| 2.505076
| 2.469935
| 2.267762
| 2.109214
| 1.980879
| 1.628023
| 2.621362
| 2.582694
| 2.545094
| 2.389773
| 2.228918
| 2.107149
| 1.77773
| 2.496936
| 2.531053
| 2.6058
| 2.752484
| 2.69325
| 2.70527
| 2.61503
| 2.355939
| 0.113777
| 0.139635
| 35.452317
| 29.508146
| 22.06055
| 2.700784
| 2.520863
| 2.098369
| 1.915213
| 55.80426
| 2.379241
| 2.953855
| 22.031695
| 35.754317
| 10.470408
| -77.968305
| 30,470,736,000
| 0.162942
| 73
| 0.938797
| 2.511134
| 0.183583
| 2.8783
| 2.143968
| 0.12753
| 2.513732
| 2.768791
| 2.258672
| 2.953855
| 2.156095
| 2.554975
| 2.55674
| 2.515033
| 2.458959
| 2.612814
| 2.65452
| 2.765584
| 2.649111
| 2.554975
| 2.460839
| 2.326816
| 2.156095
| 2.953855
| 1
| -0.017556
| 0
| 984,296,000
|
NVDA
| 2017-01-06T00:00:00
| 2.539335
| 2.567659
| 2.492538
| 2.533177
| 822,856,000
| 2.64246
| 2.521023
| 2.46649
| 2.230865
| 2.036527
| 1.908559
| 1.508262
| 2.577871
| 2.576356
| 2.569427
| 2.50819
| 2.475274
| 2.278412
| 2.120533
| 1.991938
| 1.63709
| 2.601389
| 2.58538
| 2.551524
| 2.402476
| 2.242496
| 2.119836
| 1.788074
| 2.477448
| 2.493833
| 2.548728
| 2.719896
| 2.697854
| 2.715565
| 2.635033
| 2.374773
| 0.102512
| 0.13221
| 33.951586
| 28.129733
| 21.030036
| 2.700784
| 2.520863
| 2.113248
| 1.936855
| 54.913779
| 2.407073
| 2.953855
| 24.189031
| 30.475067
| 6.308335
| -75.810969
| 31,293,592,000
| 0.149345
| 74
| 0.943751
| 2.521023
| 0.179243
| 2.87951
| 2.162536
| 0.126756
| 2.51617
| 2.769681
| 2.262659
| 2.953855
| 2.156095
| 2.554975
| 2.53367
| 2.461012
| 2.416186
| 2.578497
| 2.651155
| 2.765584
| 2.649111
| 2.554975
| 2.460839
| 2.326816
| 2.156095
| 2.953855
| 0
| 0.024771
| 822,856,000
| 0
|
NVDA
| 2017-01-09T00:00:00
| 2.642288
| 2.660022
| 2.549188
| 2.549188
| 916,248,000
| 2.642879
| 2.538018
| 2.485839
| 2.248219
| 2.050489
| 1.919615
| 1.517252
| 2.590754
| 2.588344
| 2.580636
| 2.520381
| 2.488121
| 2.292681
| 2.134263
| 2.004816
| 1.647092
| 2.601358
| 2.596929
| 2.565047
| 2.41861
| 2.258437
| 2.134366
| 1.799358
| 2.51597
| 2.509769
| 2.530103
| 2.69266
| 2.70275
| 2.724153
| 2.653812
| 2.39335
| 0.100731
| 0.125914
| 33.241037
| 31.749029
| 19.457472
| 2.700784
| 2.520863
| 2.139685
| 1.944479
| 57.285265
| 2.438353
| 2.953855
| 39.560495
| 28.59374
| 34.519508
| -60.439505
| 32,209,840,000
| 0.190924
| 75
| 0.949585
| 2.538018
| 0.173443
| 2.884903
| 2.191132
| 0.130151
| 2.528181
| 2.788484
| 2.267879
| 2.953855
| 2.156095
| 2.554975
| 2.533177
| 2.498695
| 2.458056
| 2.573816
| 2.608298
| 2.765584
| 2.649111
| 2.554975
| 2.460839
| 2.326816
| 2.156095
| 2.953855
| 0
| 0.060837
| 916,248,000
| 0
|
NVDA
| 2017-01-10T00:00:00
| 2.622338
| 2.689331
| 2.601649
| 2.655342
| 880,920,000
| 2.634727
| 2.556059
| 2.503593
| 2.265901
| 2.064133
| 1.930828
| 1.5261
| 2.597071
| 2.594524
| 2.587052
| 2.52965
| 2.498445
| 2.305609
| 2.147107
| 2.017044
| 1.656796
| 2.597623
| 2.60496
| 2.575546
| 2.433281
| 2.273486
| 2.148281
| 1.810354
| 2.571611
| 2.551931
| 2.536235
| 2.67008
| 2.707266
| 2.731404
| 2.671182
| 2.411548
| 0.096596
| 0.120051
| 32.780932
| 31.841756
| 18.382008
| 2.700784
| 2.525173
| 2.104314
| 1.944479
| 55.177591
| 2.447713
| 2.953855
| 34.501242
| 32.750256
| 34.790721
| -65.498758
| 31,328,920,000
| 0.170635
| 74
| 0.955091
| 2.556059
| 0.161524
| 2.879107
| 2.233011
| 0.130345
| 2.537149
| 2.797838
| 2.276459
| 2.953855
| 2.156095
| 2.554975
| 2.617166
| 2.57431
| 2.506332
| 2.685144
| 2.728
| 2.765584
| 2.649111
| 2.554975
| 2.460839
| 2.326816
| 2.156095
| 2.953855
| 1
| -0.008631
| 0
| 880,920,000
|
NVDA
| 2017-01-11T00:00:00
| 2.590073
| 2.615688
| 2.565197
| 2.610762
| 525,664,000
| 2.604777
| 2.575233
| 2.516676
| 2.282996
| 2.07737
| 1.941484
| 1.534718
| 2.595671
| 2.593715
| 2.587517
| 2.535143
| 2.505494
| 2.316765
| 2.158764
| 2.028391
| 1.666083
| 2.589504
| 2.608199
| 2.582199
| 2.445994
| 2.287326
| 2.161335
| 1.82094
| 2.609299
| 2.587093
| 2.551269
| 2.648698
| 2.71077
| 2.737087
| 2.686906
| 2.429206
| 0.089682
| 0.113977
| 31.928389
| 30.652702
| 20.077768
| 2.602141
| 2.554975
| 2.104314
| 1.950996
| 49.988767
| 2.447713
| 2.953855
| 28.126522
| 34.062753
| 8.066452
| -71.873478
| 30,803,256,000
| 0.150273
| 73
| 0.958295
| 2.575233
| 0.139054
| 2.853341
| 2.297126
| 0.126509
| 2.542189
| 2.795208
| 2.28917
| 2.953855
| 2.217916
| 2.585886
| 2.637773
| 2.586214
| 2.55009
| 2.673896
| 2.725455
| 2.780174
| 2.672727
| 2.585886
| 2.499045
| 2.375407
| 2.217916
| 2.953855
| 1
| -0.067983
| 0
| 525,664,000
|
NVDA
| 2017-01-12T00:00:00
| 2.547709
| 2.578743
| 2.502883
| 2.567167
| 625,616,000
| 2.590467
| 2.590344
| 2.526577
| 2.29895
| 2.090242
| 1.951678
| 1.543079
| 2.586079
| 2.58535
| 2.581393
| 2.536285
| 2.508741
| 2.325821
| 2.169
| 2.038675
| 1.674855
| 2.579128
| 2.605578
| 2.584586
| 2.456375
| 2.299704
| 2.17334
| 1.83102
| 2.606337
| 2.595511
| 2.558896
| 2.62584
| 2.712177
| 2.741044
| 2.700878
| 2.446165
| 0.079863
| 0.107154
| 30.449911
| 28.880506
| 23.048979
| 2.602141
| 2.554975
| 2.104314
| 1.954193
| 47.377616
| 2.447713
| 2.953855
| 19.756575
| 27.461447
| -16.850412
| -80.243425
| 30,177,640,000
| 0.154044
| 72
| 0.961995
| 2.590344
| 0.115815
| 2.821975
| 2.358713
| 0.128797
| 2.542715
| 2.800308
| 2.285122
| 2.953855
| 2.255353
| 2.604604
| 2.590319
| 2.56495
| 2.539828
| 2.615442
| 2.64081
| 2.789009
| 2.687027
| 2.604604
| 2.522181
| 2.404833
| 2.255353
| 2.953855
| 1
| -0.118389
| 0
| 625,616,000
|
NVDA
| 2017-01-13T00:00:00
| 2.547463
| 2.586131
| 2.53835
| 2.55165
| 457,820,000
| 2.570763
| 2.598939
| 2.534813
| 2.315936
| 2.102389
| 1.961805
| 1.551454
| 2.578356
| 2.578462
| 2.576173
| 2.537301
| 2.51172
| 2.334513
| 2.178959
| 2.04875
| 1.683538
| 2.571309
| 2.601494
| 2.586193
| 2.46612
| 2.311736
| 2.185137
| 1.841014
| 2.579518
| 2.584977
| 2.560359
| 2.602229
| 2.711425
| 2.743675
| 2.713274
| 2.462447
| 0.071241
| 0.099971
| 29.140817
| 28.437808
| 22.288471
| 2.568522
| 2.554975
| 2.104314
| 1.954193
| 45.846459
| 2.447713
| 2.953855
| 19.707916
| 22.530338
| -15.631138
| -80.292084
| 29,719,820,000
| 0.106848
| 71
| 0.96469
| 2.598939
| 0.1049
| 2.808739
| 2.38914
| 0.126861
| 2.543167
| 2.79689
| 2.289444
| 2.953855
| 2.379241
| 2.666548
| 2.543111
| 2.50748
| 2.467251
| 2.58334
| 2.618971
| 2.818246
| 2.734353
| 2.666548
| 2.598744
| 2.502209
| 2.379241
| 2.953855
| 1
| -0.160894
| 0
| 457,820,000
|
NVDA
| 2017-01-17T00:00:00
| 2.490323
| 2.541799
| 2.477023
| 2.536873
| 580,612,000
| 2.556896
| 2.601895
| 2.54233
| 2.331922
| 2.113696
| 1.971237
| 1.55948
| 2.560749
| 2.562436
| 2.562965
| 2.533031
| 2.510074
| 2.340623
| 2.187153
| 2.057494
| 1.691565
| 2.556684
| 2.591149
| 2.58277
| 2.472959
| 2.321945
| 2.195603
| 1.850356
| 2.534652
| 2.550737
| 2.548578
| 2.575944
| 2.707151
| 2.744094
| 2.723702
| 2.477858
| 0.059115
| 0.0918
| 27.264584
| 27.022288
| 25.512662
| 2.583177
| 2.554975
| 2.10493
| 1.954808
| 40.13653
| 2.447713
| 2.953855
| 8.41859
| 15.961027
| -39.659785
| -91.58141
| 29,139,208,000
| 0.080788
| 70
| 0.967973
| 2.601895
| 0.100673
| 2.80324
| 2.40055
| 0.125612
| 2.538134
| 2.789359
| 2.28691
| 2.953855
| 2.407073
| 2.680464
| 2.557315
| 2.528498
| 2.509533
| 2.57628
| 2.605096
| 2.824815
| 2.744985
| 2.680464
| 2.615944
| 2.524085
| 2.407073
| 2.953855
| 1
| -0.196432
| 0
| 580,612,000
|
NVDA
| 2017-01-18T00:00:00
| 2.535641
| 2.542538
| 2.441063
| 2.468894
| 654,424,000
| 2.559212
| 2.605023
| 2.553296
| 2.349208
| 2.125404
| 1.981361
| 1.567776
| 2.555727
| 2.557565
| 2.558761
| 2.533268
| 2.51204
| 2.348271
| 2.196324
| 2.066962
| 1.699964
| 2.552819
| 2.58484
| 2.582256
| 2.480948
| 2.333049
| 2.206779
| 1.860069
| 2.509594
| 2.52418
| 2.537406
| 2.553548
| 2.700902
| 2.743451
| 2.732804
| 2.492647
| 0.052557
| 0.083951
| 25.475671
| 25.085157
| 26.224116
| 2.565197
| 2.554975
| 2.121185
| 1.973154
| 31.215658
| 2.441063
| 2.953855
| 18.443813
| 15.523439
| -40.162986
| -81.556187
| 29,793,632,000
| 0.066673
| 71
| 0.971766
| 2.605023
| 0.097378
| 2.799778
| 2.410268
| 0.119525
| 2.537897
| 2.776947
| 2.298847
| 2.953855
| 2.438353
| 2.696104
| 2.503048
| 2.464297
| 2.438272
| 2.529073
| 2.567824
| 2.832197
| 2.756933
| 2.696104
| 2.635275
| 2.54867
| 2.438353
| 2.953855
| 0
| -0.125834
| 654,424,000
| 0
|
NVDA
| 2017-01-19T00:00:00
| 2.590073
| 2.622092
| 2.53638
| 2.538597
| 644,872,000
| 2.561108
| 2.60937
| 2.568635
| 2.367775
| 2.13747
| 1.992129
| 1.57635
| 2.562597
| 2.563475
| 2.563578
| 2.538432
| 2.518043
| 2.357753
| 2.206686
| 2.077321
| 1.708821
| 2.55843
| 2.583416
| 2.585085
| 2.490394
| 2.345277
| 2.218833
| 1.870241
| 2.520759
| 2.524652
| 2.536536
| 2.541089
| 2.694314
| 2.742748
| 2.741125
| 2.507135
| 0.051161
| 0.077393
| 24.267815
| 29.215989
| 24.605782
| 2.565197
| 2.554975
| 2.121185
| 1.973154
| 43.686311
| 2.441063
| 2.75657
| 47.228729
| 24.697044
| -10.77427
| -52.771271
| 30,438,504,000
| 0.055321
| 72
| 0.975615
| 2.60937
| 0.094487
| 2.798345
| 2.420396
| 0.105926
| 2.542866
| 2.754718
| 2.331014
| 2.953855
| 2.441063
| 2.697459
| 2.506414
| 2.47029
| 2.404939
| 2.571765
| 2.607889
| 2.832836
| 2.757969
| 2.697459
| 2.636949
| 2.5508
| 2.441063
| 2.953855
| 0
| -0.064844
| 644,872,000
| 0
|
NVDA
| 2017-01-20T00:00:00
| 2.561749
| 2.630466
| 2.539828
| 2.612732
| 492,024,000
| 2.566699
| 2.607942
| 2.581285
| 2.383955
| 2.149181
| 2.002492
| 1.584776
| 2.562427
| 2.563161
| 2.563297
| 2.540552
| 2.521405
| 2.365753
| 2.216029
| 2.086913
| 1.717308
| 2.558547
| 2.57888
| 2.584555
| 2.498
| 2.356442
| 2.230113
| 1.880046
| 2.54323
| 2.537839
| 2.540091
| 2.535224
| 2.686691
| 2.741417
| 2.748319
| 2.521238
| 0.047226
| 0.07136
| 23.223431
| 27.914733
| 23.002988
| 2.565197
| 2.585886
| 2.121185
| 1.973154
| 38.169639
| 2.441063
| 2.75657
| 38.251406
| 34.641316
| -14.049011
| -61.748594
| 29,946,480,000
| 0.041069
| 71
| 0.978488
| 2.607942
| 0.095005
| 2.797952
| 2.417932
| 0.097112
| 2.544664
| 2.738888
| 2.35044
| 2.953855
| 2.441063
| 2.697459
| 2.582848
| 2.543605
| 2.497136
| 2.629316
| 2.66856
| 2.832836
| 2.757969
| 2.697459
| 2.636949
| 2.5508
| 2.441063
| 2.953855
| 1
| -0.112373
| 0
| 492,024,000
|
NVDA
| 2017-01-23T00:00:00
| 2.588349
| 2.608299
| 2.554114
| 2.556577
| 369,904,000
| 2.571601
| 2.60703
| 2.589797
| 2.400721
| 2.161296
| 2.01313
| 1.59338
| 2.567611
| 2.567741
| 2.567151
| 2.544897
| 2.526554
| 2.374483
| 2.225827
| 2.096843
| 1.725975
| 2.562483
| 2.577014
| 2.585098
| 2.506016
| 2.367999
| 2.241714
| 1.890032
| 2.571762
| 2.558979
| 2.550086
| 2.535804
| 2.679004
| 2.740154
| 2.754619
| 2.535114
| 0.045726
| 0.066233
| 22.253645
| 26.791182
| 22.077132
| 2.565197
| 2.604604
| 2.122292
| 1.973154
| 47.027074
| 2.441063
| 2.689331
| 59.325492
| 48.268542
| -11.914548
| -40.674508
| 30,316,384,000
| 0.019461
| 72
| 0.980677
| 2.60703
| 0.095106
| 2.797243
| 2.416818
| 0.091095
| 2.548825
| 2.731015
| 2.366634
| 2.953855
| 2.441063
| 2.697459
| 2.577348
| 2.524229
| 2.48671
| 2.614867
| 2.667985
| 2.832836
| 2.757969
| 2.697459
| 2.636949
| 2.5508
| 2.441063
| 2.953855
| 0
| -0.052449
| 369,904,000
| 0
|
NVDA
| 2017-01-24T00:00:00
| 2.643519
| 2.649676
| 2.583668
| 2.598446
| 428,052,000
| 2.571724
| 2.607301
| 2.598289
| 2.419181
| 2.17417
| 2.024409
| 1.602232
| 2.582793
| 2.581519
| 2.5789
| 2.553863
| 2.535552
| 2.385033
| 2.236819
| 2.107668
| 1.735105
| 2.575559
| 2.580489
| 2.589231
| 2.515537
| 2.380689
| 2.254197
| 1.900481
| 2.607045
| 2.592996
| 2.572909
| 2.544966
| 2.67294
| 2.740011
| 2.760562
| 2.548992
| 0.048431
| 0.062673
| 21.762528
| 28.591399
| 20.969866
| 2.545369
| 2.666548
| 2.130481
| 1.979189
| 60.530444
| 2.441063
| 2.689331
| 81.547246
| 59.708048
| 11.90186
| -18.452754
| 30,744,436,000
| 0.057945
| 73
| 0.98329
| 2.607301
| 0.095207
| 2.797715
| 2.416887
| 0.082862
| 2.557843
| 2.723567
| 2.39212
| 2.953855
| 2.441063
| 2.697459
| 2.583587
| 2.558875
| 2.529402
| 2.613061
| 2.637773
| 2.832836
| 2.757969
| 2.697459
| 2.636949
| 2.5508
| 2.441063
| 2.953855
| 0
| -0.000951
| 428,052,000
| 0
|
NVDA
| 2017-01-25T00:00:00
| 2.65485
| 2.692041
| 2.61889
| 2.685883
| 522,760,000
| 2.574975
| 2.604851
| 2.60556
| 2.438945
| 2.187487
| 2.035872
| 1.611114
| 2.597204
| 2.594852
| 2.590585
| 2.563043
| 2.544728
| 2.395614
| 2.24782
| 2.118503
| 1.744256
| 2.590673
| 2.585018
| 2.593582
| 2.524779
| 2.393338
| 2.266681
| 1.910955
| 2.64154
| 2.628962
| 2.603722
| 2.559331
| 2.668522
| 2.741021
| 2.766251
| 2.562876
| 0.050902
| 0.060318
| 21.701628
| 30.247425
| 19.785563
| 2.566552
| 2.680464
| 2.180234
| 2.01404
| 57.28371
| 2.441063
| 2.692041
| 85.181544
| 75.351427
| 33.680278
| -14.818456
| 31,267,196,000
| 0.024001
| 74
| 0.986491
| 2.604851
| 0.0932
| 2.791251
| 2.41845
| 0.081103
| 2.567082
| 2.729287
| 2.404877
| 2.953855
| 2.441063
| 2.697459
| 2.625621
| 2.601566
| 2.559613
| 2.667574
| 2.691629
| 2.832836
| 2.757969
| 2.697459
| 2.636949
| 2.5508
| 2.441063
| 2.953855
| 0
| 0.043084
| 0
| 522,760,000
|
NVDA
| 2017-01-26T00:00:00
| 2.700661
| 2.70805
| 2.628003
| 2.657559
| 458,800,000
| 2.586034
| 2.595405
| 2.613461
| 2.449689
| 2.201575
| 2.047348
| 1.62023
| 2.617896
| 2.61409
| 2.607519
| 2.575554
| 2.556723
| 2.407577
| 2.259737
| 2.130031
| 1.753773
| 2.613525
| 2.594143
| 2.600897
| 2.535043
| 2.406843
| 2.279845
| 1.921796
| 2.681302
| 2.667109
| 2.642345
| 2.579428
| 2.666763
| 2.743682
| 2.772103
| 2.576918
| 0.055912
| 0.059437
| 21.79148
| 29.607978
| 18.550912
| 2.574556
| 2.696104
| 2.189593
| 2.023399
| 67.538876
| 2.441063
| 2.70805
| 97.232497
| 87.987095
| 66.670928
| -2.767503
| 31,725,996,000
| -0.020335
| 75
| 0.989368
| 2.595405
| 0.069346
| 2.734097
| 2.456713
| 0.078428
| 2.579804
| 2.736661
| 2.422947
| 2.953855
| 2.441063
| 2.697459
| 2.65526
| 2.618479
| 2.582109
| 2.69163
| 2.728411
| 2.832836
| 2.757969
| 2.697459
| 2.636949
| 2.5508
| 2.441063
| 2.953855
| 0
| 0.080519
| 458,800,000
| 0
|
NVDA
| 2017-01-27T00:00:00
| 2.752876
| 2.755832
| 2.680957
| 2.707557
| 471,996,000
| 2.60655
| 2.598508
| 2.619964
| 2.463607
| 2.216278
| 2.059499
| 1.629496
| 2.644892
| 2.639324
| 2.629882
| 2.591674
| 2.571812
| 2.421118
| 2.272714
| 2.142365
| 1.763714
| 2.64386
| 2.60914
| 2.611621
| 2.546932
| 2.421351
| 2.293816
| 1.933066
| 2.727475
| 2.711366
| 2.687024
| 2.607487
| 2.668315
| 2.748418
| 2.778656
| 2.591266
| 0.063366
| 0.060223
| 22.298034
| 31.631069
| 17.453777
| 2.598447
| 2.697459
| 2.283324
| 2.04495
| 68.597256
| 2.441063
| 2.755832
| 99.061025
| 93.825022
| 126.55427
| -0.938974
| 32,197,992,000
| 0.134418
| 76
| 0.992407
| 2.598508
| 0.074999
| 2.748506
| 2.448511
| 0.078411
| 2.596287
| 2.753109
| 2.439465
| 2.75657
| 2.441063
| 2.598816
| 2.678905
| 2.64976
| 2.598858
| 2.729806
| 2.758952
| 2.68211
| 2.636046
| 2.598816
| 2.561587
| 2.508581
| 2.441063
| 2.75657
| 0
| 0.112123
| 471,996,000
| 0
|
NVDA
| 2017-01-30T00:00:00
| 2.709774
| 2.734157
| 2.657805
| 2.731941
| 496,004,000
| 2.622781
| 2.596772
| 2.624092
| 2.475409
| 2.230724
| 2.071073
| 1.638535
| 2.657868
| 2.652133
| 2.642173
| 2.60241
| 2.582424
| 2.432438
| 2.284216
| 2.153601
| 1.773128
| 2.662628
| 2.619737
| 2.61853
| 2.556586
| 2.434338
| 2.306693
| 1.943815
| 2.751525
| 2.739642
| 2.720706
| 2.636719
| 2.671168
| 2.753744
| 2.785275
| 2.605681
| 0.065046
| 0.061188
| 22.41329
| 29.264424
| 17.969928
| 2.598447
| 2.697459
| 2.360122
| 2.090269
| 56.561303
| 2.441063
| 2.755832
| 85.367723
| 93.887082
| 108.088596
| -14.632276
| 31,701,988,000
| 0.01226
| 75
| 0.995512
| 2.596772
| 0.071773
| 2.740319
| 2.453225
| 0.076581
| 2.607095
| 2.760257
| 2.453933
| 2.75657
| 2.441063
| 2.598816
| 2.729888
| 2.703945
| 2.655014
| 2.778819
| 2.804763
| 2.68211
| 2.636046
| 2.598816
| 2.561587
| 2.508581
| 2.441063
| 2.75657
| 1
| 0.038584
| 0
| 496,004,000
|
NVDA
| 2017-01-31T00:00:00
| 2.689085
| 2.710513
| 2.664947
| 2.68342
| 362,756,000
| 2.642658
| 2.599777
| 2.626131
| 2.484122
| 2.244795
| 2.08267
| 1.647435
| 2.664111
| 2.658851
| 2.64939
| 2.61029
| 2.590629
| 2.442502
| 2.29487
| 2.164204
| 1.782242
| 2.674683
| 2.628528
| 2.623529
| 2.564965
| 2.4464
| 2.31893
| 1.954268
| 2.748271
| 2.744163
| 2.737875
| 2.663335
| 2.674401
| 2.758869
| 2.791636
| 2.62006
| 0.06397
| 0.061744
| 22.520313
| 28.176312
| 17.301769
| 2.646106
| 2.697459
| 2.362028
| 2.090269
| 56.480157
| 2.441063
| 2.755832
| 78.794963
| 87.741237
| 103.544754
| -21.205037
| 31,339,232,000
| 0.09101
| 74
| 0.997748
| 2.599777
| 0.074403
| 2.748583
| 2.450971
| 0.073573
| 2.614904
| 2.762049
| 2.467758
| 2.755832
| 2.441063
| 2.598447
| 2.700579
| 2.667
| 2.624226
| 2.743352
| 2.776931
| 2.681546
| 2.63559
| 2.598447
| 2.561304
| 2.508423
| 2.441063
| 2.755832
| 1
| -0.024485
| 362,756,000
| 0
|
NVDA
| 2017-02-01T00:00:00
| 2.806569
| 2.810756
| 2.705833
| 2.723566
| 590,004,000
| 2.66975
| 2.614481
| 2.630239
| 2.49481
| 2.260787
| 2.09533
| 1.656942
| 2.692603
| 2.685709
| 2.673572
| 2.628133
| 2.60724
| 2.456779
| 2.308336
| 2.176924
| 1.792434
| 2.704485
| 2.648223
| 2.637409
| 2.57761
| 2.461183
| 2.333265
| 1.965802
| 2.762581
| 2.761069
| 2.762308
| 2.695299
| 2.68102
| 2.765641
| 2.798887
| 2.634843
| 0.07177
| 0.063749
| 23.501616
| 33.412954
| 15.630504
| 2.675292
| 2.697459
| 2.401716
| 2.124012
| 68.034511
| 2.441063
| 2.810756
| 98.867471
| 87.676719
| 169.863979
| -1.132529
| 31,929,236,000
| 0.170919
| 75
| 1.001624
| 2.614481
| 0.084604
| 2.783689
| 2.445272
| 0.078182
| 2.633158
| 2.789522
| 2.476793
| 2.810756
| 2.441063
| 2.625909
| 2.688182
| 2.665851
| 2.642616
| 2.711416
| 2.733747
| 2.723508
| 2.669533
| 2.625909
| 2.582286
| 2.520177
| 2.441063
| 2.810756
| 0
| 0.021714
| 590,004,000
| 0
|
NVDA
| 2017-02-02T00:00:00
| 2.842035
| 2.850656
| 2.760018
| 2.790559
| 483,240,000
| 2.694947
| 2.628027
| 2.628338
| 2.505731
| 2.277043
| 2.109113
| 1.666707
| 2.722489
| 2.714132
| 2.699489
| 2.647579
| 2.625301
| 2.471887
| 2.322381
| 2.190095
| 1.802878
| 2.73581
| 2.669895
| 2.653701
| 2.591227
| 2.476479
| 2.348051
| 1.977594
| 2.798232
| 2.79321
| 2.795437
| 2.73172
| 2.691202
| 2.774117
| 2.807185
| 2.650102
| 0.079892
| 0.066978
| 24.708922
| 34.175902
| 14.506367
| 2.702385
| 2.697459
| 2.429117
| 2.135958
| 74.802922
| 2.441063
| 2.850656
| 97.895318
| 91.852584
| 182.06953
| -2.104682
| 32,412,476,000
| 0.169651
| 76
| 1.004848
| 2.628027
| 0.097934
| 2.823895
| 2.43216
| 0.078428
| 2.653051
| 2.809907
| 2.496194
| 2.850656
| 2.441063
| 2.645859
| 2.774386
| 2.738016
| 2.669463
| 2.842939
| 2.879309
| 2.753992
| 2.694191
| 2.645859
| 2.597527
| 2.528716
| 2.441063
| 2.850656
| 0
| 0.061105
| 483,240,000
| 0
|
NVDA
| 2017-02-03T00:00:00
| 2.81716
| 2.854597
| 2.805337
| 2.843514
| 372,744,000
| 2.720488
| 2.643593
| 2.633392
| 2.516341
| 2.293091
| 2.122344
| 1.676331
| 2.741423
| 2.732864
| 2.717592
| 2.662996
| 2.640059
| 2.485428
| 2.335401
| 2.202512
| 1.81297
| 2.75803
| 2.687907
| 2.668226
| 2.60344
| 2.490693
| 2.362072
| 1.989041
| 2.833431
| 2.8219
| 2.823913
| 2.76654
| 2.703691
| 2.783248
| 2.816057
| 2.665642
| 0.083361
| 0.070254
| 25.859238
| 33.118612
| 13.920411
| 2.719133
| 2.697459
| 2.531084
| 2.228566
| 71.82158
| 2.441063
| 2.854597
| 90.946958
| 95.903249
| 158.128812
| -9.053042
| 32,039,732,000
| 0.224274
| 75
| 1.007294
| 2.643593
| 0.102141
| 2.847876
| 2.439311
| 0.078534
| 2.66868
| 2.825748
| 2.511612
| 2.854597
| 2.441063
| 2.64783
| 2.81757
| 2.784484
| 2.726932
| 2.875121
| 2.908208
| 2.757003
| 2.696627
| 2.64783
| 2.599033
| 2.529559
| 2.441063
| 2.854597
| 1
| -0.005521
| 0
| 372,744,000
|
NVDA
| 2017-02-06T00:00:00
| 2.889325
| 2.889817
| 2.8078
| 2.8078
| 506,768,000
| 2.750585
| 2.661093
| 2.639185
| 2.528065
| 2.309773
| 2.136514
| 1.68632
| 2.771004
| 2.761312
| 2.744013
| 2.683571
| 2.659234
| 2.501267
| 2.349978
| 2.216112
| 1.82368
| 2.788728
| 2.71131
| 2.687913
| 2.618067
| 2.506383
| 2.37726
| 2.001111
| 2.874058
| 2.85766
| 2.854187
| 2.803682
| 2.719844
| 2.793869
| 2.826052
| 2.681662
| 0.090886
| 0.074381
| 27.189582
| 33.782067
| 12.980278
| 2.754354
| 2.66544
| 2.593706
| 2.282595
| 81.51754
| 2.441063
| 2.889817
| 99.890238
| 96.244171
| 156.022206
| -0.109762
| 32,546,500,000
| 0.258332
| 76
| 1.010741
| 2.661093
| 0.112767
| 2.886628
| 2.435558
| 0.079361
| 2.689694
| 2.848415
| 2.530972
| 2.889817
| 2.441063
| 2.66544
| 2.825698
| 2.796799
| 2.776438
| 2.846059
| 2.874958
| 2.783911
| 2.718393
| 2.66544
| 2.612487
| 2.537096
| 2.441063
| 2.889817
| 0
| 0.037541
| 506,768,000
| 0
|
NVDA
| 2017-02-07T00:00:00
| 2.934152
| 2.97824
| 2.903858
| 2.923561
| 746,224,000
| 2.779649
| 2.675686
| 2.651391
| 2.540458
| 2.327099
| 2.151001
| 1.696551
| 2.803633
| 2.792737
| 2.773265
| 2.706351
| 2.680381
| 2.518243
| 2.365351
| 2.230331
| 1.83473
| 2.822104
| 2.737316
| 2.710603
| 2.633992
| 2.522814
| 2.393055
| 2.013527
| 2.915388
| 2.901018
| 2.890238
| 2.843326
| 2.740111
| 2.806139
| 2.837356
| 2.698214
| 0.099321
| 0.079369
| 28.994343
| 38.581155
| 12.031607
| 2.803121
| 2.709651
| 2.600664
| 2.282595
| 81.503195
| 2.53638
| 2.97824
| 90.022314
| 93.619837
| 182.172804
| -9.977686
| 33,292,724,000
| 0.191095
| 77
| 1.015915
| 2.675686
| 0.128055
| 2.931796
| 2.419577
| 0.078464
| 2.712976
| 2.869903
| 2.556048
| 2.97824
| 2.441063
| 2.709651
| 2.862314
| 2.834811
| 2.780297
| 2.916828
| 2.944331
| 2.851466
| 2.773038
| 2.709651
| 2.646264
| 2.556019
| 2.441063
| 2.97824
| 0
| 0.074172
| 746,224,000
| 0
|
NVDA
| 2017-02-08T00:00:00
| 2.921344
| 2.938585
| 2.866419
| 2.916172
| 449,580,000
| 2.806298
| 2.690636
| 2.667745
| 2.552502
| 2.343841
| 2.164797
| 1.706695
| 2.827176
| 2.81612
| 2.796046
| 2.725896
| 2.698917
| 2.53405
| 2.379983
| 2.244014
| 1.845542
| 2.847866
| 2.760712
| 2.731368
| 2.648928
| 2.538452
| 2.408309
| 2.025714
| 2.945142
| 2.933842
| 2.924523
| 2.880047
| 2.763065
| 2.819228
| 2.849536
| 2.715122
| 0.103777
| 0.08425
| 30.000969
| 36.264547
| 14.424225
| 2.818022
| 2.709651
| 2.608484
| 2.286284
| 78.032465
| 2.539828
| 2.97824
| 87.022251
| 92.311601
| 142.744672
| -12.977749
| 32,843,144,000
| 0.267502
| 76
| 1.018997
| 2.690636
| 0.138525
| 2.967686
| 2.413587
| 0.077443
| 2.73282
| 2.887707
| 2.577934
| 2.97824
| 2.441063
| 2.709651
| 2.93875
| 2.89926
| 2.864368
| 2.973642
| 3.013132
| 2.851466
| 2.773038
| 2.709651
| 2.646264
| 2.556019
| 2.441063
| 2.97824
| 1
| 0.00512
| 449,580,000
| 0
|
NVDA
| 2017-02-09T00:00:00
| 2.86642
| 2.932428
| 2.847209
| 2.927502
| 842,568,000
| 2.822874
| 2.704454
| 2.679558
| 2.563473
| 2.359914
| 2.178007
| 1.716561
| 2.835024
| 2.825266
| 2.806873
| 2.738671
| 2.711802
| 2.547085
| 2.392784
| 2.256339
| 1.8557
| 2.858798
| 2.777453
| 2.746651
| 2.661239
| 2.552204
| 2.422202
| 2.037254
| 2.94266
| 2.937466
| 2.93927
| 2.907972
| 2.785821
| 2.831809
| 2.861726
| 2.732069
| 0.101703
| 0.087741
| 30.600007
| 33.691818
| 15.000174
| 2.818022
| 2.709651
| 2.610824
| 2.286284
| 74.670889
| 2.554114
| 2.97824
| 73.635154
| 83.559906
| 108.216413
| -26.364846
| 32,000,576,000
| 0.216372
| 75
| 1.024582
| 2.704454
| 0.141712
| 2.987877
| 2.42103
| 0.077056
| 2.745544
| 2.899656
| 2.591431
| 2.97824
| 2.441063
| 2.709651
| 2.908783
| 2.87898
| 2.836617
| 2.951146
| 2.980948
| 2.851466
| 2.773038
| 2.709651
| 2.646264
| 2.556019
| 2.441063
| 2.97824
| 1
| -0.053945
| 0
| 842,568,000
|
NVDA
| 2017-02-10T00:00:00
| 2.798442
| 2.972821
| 2.773319
| 2.953856
| 1,651,092,000
| 2.82743
| 2.71699
| 2.691262
| 2.573507
| 2.37404
| 2.190333
| 1.725986
| 2.827708
| 2.820388
| 2.805576
| 2.744104
| 2.718466
| 2.556942
| 2.403459
| 2.267074
| 1.86508
| 2.854355
| 2.786404
| 2.755796
| 2.670453
| 2.563745
| 2.434488
| 2.048019
| 2.896984
| 2.906529
| 2.923666
| 2.922501
| 2.80549
| 2.842411
| 2.873032
| 2.748694
| 0.093497
| 0.088892
| 29.972516
| 28.580075
| 18.343612
| 2.821594
| 2.709651
| 2.610824
| 2.292186
| 65.943936
| 2.583668
| 2.97824
| 54.432066
| 71.69649
| 76.355765
| -45.567934
| 30,349,484,000
| 0.080743
| 74
| 1.035028
| 2.71699
| 0.138162
| 2.993313
| 2.440667
| 0.087436
| 2.750582
| 2.925454
| 2.57571
| 2.97824
| 2.441063
| 2.709651
| 2.882019
| 2.831609
| 2.796799
| 2.916829
| 2.967238
| 2.851466
| 2.773038
| 2.709651
| 2.646264
| 2.556019
| 2.441063
| 2.97824
| 1
| -0.104176
| 0
| 1,651,092,000
|
NVDA
| 2017-02-13T00:00:00
| 2.66938
| 2.807307
| 2.664947
| 2.792776
| 1,180,724,000
| 2.823391
| 2.723086
| 2.696464
| 2.581477
| 2.386065
| 2.201511
| 1.734901
| 2.796042
| 2.792932
| 2.784623
| 2.737311
| 2.71469
| 2.561351
| 2.410457
| 2.27504
| 1.873083
| 2.825619
| 2.78187
| 2.754113
| 2.674213
| 2.571517
| 2.443974
| 2.057406
| 2.799305
| 2.82872
| 2.868778
| 2.915385
| 2.818237
| 2.848654
| 2.882048
| 2.764431
| 0.075707
| 0.086255
| 28.005817
| 25.595787
| 24.377086
| 2.821593
| 2.709651
| 2.610824
| 2.295629
| 51.76473
| 2.61889
| 2.97824
| 14.050498
| 47.372572
| -3.581441
| -85.949502
| 29,168,760,000
| 0.009036
| 73
| 1.041881
| 2.723086
| 0.132877
| 2.988839
| 2.457333
| 0.09289
| 2.742848
| 2.928628
| 2.557069
| 2.97824
| 2.441063
| 2.709651
| 2.848194
| 2.723567
| 2.648692
| 2.923068
| 3.047695
| 2.851466
| 2.773038
| 2.709651
| 2.646264
| 2.556019
| 2.441063
| 2.97824
| 1
| -0.146602
| 0
| 1,180,724,000
|
NVDA
| 2017-02-14T00:00:00
| 2.679233
| 2.712976
| 2.617905
| 2.659775
| 850,632,000
| 2.822406
| 2.732532
| 2.697942
| 2.59189
| 2.398126
| 2.212352
| 1.743948
| 2.77268
| 2.77226
| 2.768409
| 2.732031
| 2.711963
| 2.565974
| 2.41753
| 2.283044
| 1.881105
| 2.799408
| 2.777693
| 2.752787
| 2.678047
| 2.579232
| 2.453434
| 2.066802
| 2.703725
| 2.742312
| 2.80129
| 2.893214
| 2.825155
| 2.851215
| 2.888955
| 2.779316
| 0.061692
| 0.081342
| 26.33763
| 23.807887
| 26.130629
| 2.798072
| 2.709651
| 2.610824
| 2.295629
| 51.667225
| 2.617905
| 2.97824
| 17.019829
| 28.500797
| -33.876567
| -82.980171
| 30,019,392,000
| 0.05568
| 74
| 1.046813
| 2.732532
| 0.121704
| 2.975941
| 2.489123
| 0.094455
| 2.73679
| 2.925701
| 2.547879
| 2.97824
| 2.441063
| 2.709651
| 2.713878
| 2.620449
| 2.571518
| 2.76281
| 2.856239
| 2.851466
| 2.773038
| 2.709651
| 2.646264
| 2.556019
| 2.441063
| 2.97824
| 0
| -0.082144
| 850,632,000
| 0
|
NVDA
| 2017-02-15T00:00:00
| 2.684651
| 2.704355
| 2.65411
| 2.682189
| 373,020,000
| 2.810214
| 2.739982
| 2.700434
| 2.602013
| 2.410745
| 2.223209
| 1.752964
| 2.755075
| 2.756331
| 2.755523
| 2.727724
| 2.709862
| 2.570628
| 2.424559
| 2.290997
| 1.8891
| 2.774362
| 2.773133
| 2.751765
| 2.681684
| 2.586772
| 2.462787
| 2.076162
| 2.642494
| 2.67537
| 2.737778
| 2.862477
| 2.827276
| 2.850782
| 2.893819
| 2.793375
| 0.05044
| 0.075162
| 24.7886
| 22.897576
| 25.131506
| 2.798072
| 2.709651
| 2.610824
| 2.295629
| 48.841326
| 2.617905
| 2.97824
| 18.523513
| 16.53128
| -33.137587
| -81.476487
| 30,392,412,000
| 0.017502
| 75
| 1.048973
| 2.739982
| 0.113287
| 2.966556
| 2.513409
| 0.092327
| 2.731824
| 2.916478
| 2.547171
| 2.97824
| 2.53638
| 2.75731
| 2.670038
| 2.6271
| 2.574967
| 2.722171
| 2.765109
| 2.873961
| 2.809449
| 2.75731
| 2.70517
| 2.630938
| 2.53638
| 2.97824
| 0
| -0.026621
| 373,020,000
| 0
|
NVDA
| 2017-02-16T00:00:00
| 2.641549
| 2.695488
| 2.602388
| 2.694257
| 647,176,000
| 2.790166
| 2.742556
| 2.702493
| 2.609585
| 2.422829
| 2.233651
| 1.761817
| 2.73237
| 2.735462
| 2.737989
| 2.71989
| 2.704607
| 2.573409
| 2.43027
| 2.297938
| 1.896587
| 2.743696
| 2.763759
| 2.747235
| 2.683235
| 2.592846
| 2.471071
| 2.085004
| 2.61078
| 2.630357
| 2.68032
| 2.824558
| 2.824456
| 2.8471
| 2.896311
| 2.80645
| 0.037612
| 0.067652
| 23.902543
| 21.274371
| 27.288279
| 2.790314
| 2.709651
| 2.612979
| 2.295629
| 41.835272
| 2.602388
| 2.97824
| 10.419396
| 15.320912
| -53.741303
| -89.580604
| 29,745,236,000
| -0.004117
| 74
| 1.05261
| 2.742556
| 0.110246
| 2.963047
| 2.522065
| 0.093629
| 2.723227
| 2.910484
| 2.535969
| 2.97824
| 2.539828
| 2.759034
| 2.681039
| 2.657723
| 2.630794
| 2.707968
| 2.731284
| 2.874775
| 2.810767
| 2.759034
| 2.707301
| 2.633648
| 2.539828
| 2.97824
| 1
| -0.079016
| 0
| 647,176,000
|
NVDA
| 2017-02-17T00:00:00
| 2.641057
| 2.64549
| 2.58096
| 2.628003
| 563,740,000
| 2.772555
| 2.746521
| 2.706227
| 2.616402
| 2.434709
| 2.244238
| 1.770767
| 2.714107
| 2.718297
| 2.723076
| 2.712723
| 2.699719
| 2.576062
| 2.435817
| 2.304733
| 1.903995
| 2.716585
| 2.754092
| 2.74251
| 2.684469
| 2.598588
| 2.479138
| 2.093752
| 2.603129
| 2.607281
| 2.634257
| 2.783573
| 2.818107
| 2.840925
| 2.896675
| 2.81858
| 0.027094
| 0.05954
| 23.298304
| 20.205214
| 27.585645
| 2.7796
| 2.709651
| 2.578558
| 2.295629
| 44.624306
| 2.58096
| 2.97824
| 15.127043
| 14.689984
| -66.168379
| -84.872957
| 29,181,496,000
| 0.055765
| 73
| 1.055763
| 2.746521
| 0.104686
| 2.955893
| 2.53715
| 0.091447
| 2.715401
| 2.898295
| 2.532507
| 2.97824
| 2.554114
| 2.766177
| 2.646475
| 2.597462
| 2.553374
| 2.690562
| 2.739576
| 2.878146
| 2.816224
| 2.766177
| 2.71613
| 2.644877
| 2.554114
| 2.97824
| 1
| -0.123419
| 563,740,000
| 0
|
NVDA
| 2017-02-21T00:00:00
| 2.735634
| 2.739575
| 2.665439
| 2.665686
| 551,952,000
| 2.757186
| 2.753886
| 2.713754
| 2.624284
| 2.448542
| 2.25523
| 1.780164
| 2.718412
| 2.721449
| 2.725008
| 2.714806
| 2.702481
| 2.58232
| 2.443706
| 2.313266
| 1.91227
| 2.709872
| 2.753055
| 2.744772
| 2.689145
| 2.606508
| 2.488869
| 2.103353
| 2.63415
| 2.626132
| 2.621547
| 2.750554
| 2.812193
| 2.834769
| 2.896153
| 2.830168
| 0.026088
| 0.05285
| 21.69962
| 25.951776
| 25.480279
| 2.77689
| 2.709651
| 2.578558
| 2.295629
| 53.26419
| 2.58096
| 2.97824
| 38.933336
| 21.493258
| -19.514805
| -61.066664
| 29,733,448,000
| 0.08649
| 74
| 1.059021
| 2.753886
| 0.097936
| 2.949758
| 2.558013
| 0.095229
| 2.717328
| 2.907787
| 2.526869
| 2.97824
| 2.58096
| 2.7796
| 2.622502
| 2.599514
| 2.557972
| 2.664045
| 2.687033
| 2.884482
| 2.826479
| 2.7796
| 2.732721
| 2.665978
| 2.58096
| 2.97824
| 0
| -0.060766
| 551,952,000
| 0
|
NVDA
| 2017-02-22T00:00:00
| 2.731443
| 2.75709
| 2.712454
| 2.747719
| 433,772,000
| 2.736915
| 2.758282
| 2.723399
| 2.632865
| 2.462415
| 2.266122
| 1.789496
| 2.721019
| 2.723266
| 2.725998
| 2.716319
| 2.704709
| 2.588168
| 2.451278
| 2.321546
| 1.920421
| 2.705192
| 2.750918
| 2.746132
| 2.693347
| 2.613952
| 2.498299
| 2.112819
| 2.679563
| 2.663715
| 2.634253
| 2.724599
| 2.80704
| 2.82919
| 2.894889
| 2.841192
| 0.024669
| 0.047214
| 20.41065
| 26.428829
| 24.565478
| 2.77689
| 2.709651
| 2.561748
| 2.295629
| 43.736764
| 2.58096
| 2.97824
| 37.878251
| 30.64621
| -11.455308
| -62.121749
| 29,299,676,000
| 0.053566
| 73
| 1.061567
| 2.758282
| 0.094639
| 2.947561
| 2.569003
| 0.089727
| 2.718672
| 2.898126
| 2.539218
| 2.97824
| 2.58096
| 2.7796
| 2.71355
| 2.687524
| 2.639414
| 2.76166
| 2.787685
| 2.884482
| 2.826479
| 2.7796
| 2.732721
| 2.665978
| 2.58096
| 2.97824
| 1
| -0.106894
| 0
| 433,772,000
|
NVDA
| 2017-02-23T00:00:00
| 2.478175
| 2.623675
| 2.4582
| 2.601726
| 1,592,888,000
| 2.692598
| 2.749448
| 2.7211
| 2.637198
| 2.473172
| 2.274328
| 1.797568
| 2.67245
| 2.678704
| 2.687871
| 2.694669
| 2.687284
| 2.583854
| 2.451986
| 2.324648
| 1.925971
| 2.658148
| 2.724241
| 2.727269
| 2.687281
| 2.614367
| 2.502498
| 2.119671
| 2.64562
| 2.640629
| 2.614318
| 2.685597
| 2.795479
| 2.820091
| 2.89041
| 2.850678
| 0.003073
| 0.038386
| 20.924879
| 21.370743
| 37.672491
| 2.71551
| 2.709651
| 2.569076
| 2.295629
| 27.746716
| 2.4582
| 2.97824
| 3.841088
| 26.884225
| -116.287666
| -96.158912
| 27,706,788,000
| -0.038675
| 72
| 1.069441
| 2.749448
| 0.111539
| 2.972525
| 2.526371
| 0.10277
| 2.695768
| 2.901308
| 2.490227
| 2.97824
| 2.4582
| 2.71822
| 2.733662
| 2.710234
| 2.689026
| 2.754871
| 2.778299
| 2.85551
| 2.779585
| 2.71822
| 2.656855
| 2.569488
| 2.4582
| 2.97824
| 1
| -0.145799
| 0
| 1,592,888,000
|
NVDA
| 2017-02-24T00:00:00
| 2.502096
| 2.515413
| 2.360049
| 2.393835
| 1,029,904,000
| 2.656166
| 2.73952
| 2.717581
| 2.643108
| 2.484377
| 2.282498
| 1.805676
| 2.638379
| 2.646594
| 2.659291
| 2.677163
| 2.673038
| 2.580648
| 2.453305
| 2.328162
| 1.931703
| 2.623511
| 2.700684
| 2.710422
| 2.681983
| 2.615128
| 2.507008
| 2.126681
| 2.572663
| 2.586321
| 2.575641
| 2.641156
| 2.779204
| 2.808786
| 2.883503
| 2.858844
| -0.011975
| 0.028314
| 21.978499
| 19.128997
| 40.347611
| 2.583678
| 2.669145
| 2.560086
| 2.295629
| 30.70856
| 2.360049
| 2.97824
| 22.977865
| 21.565735
| -131.886035
| -77.022135
| 28,736,692,000
| -0.003362
| 73
| 1.074571
| 2.73952
| 0.124226
| 2.987971
| 2.491069
| 0.110349
| 2.677323
| 2.898021
| 2.456625
| 2.97824
| 2.360049
| 2.669145
| 2.520017
| 2.416359
| 2.354542
| 2.581833
| 2.685491
| 2.832347
| 2.742091
| 2.669145
| 2.596198
| 2.492342
| 2.360049
| 2.97824
| 0
| -0.078333
| 1,029,904,000
| 0
|
NVDA
| 2017-02-27T00:00:00
| 2.574846
| 2.589889
| 2.504563
| 2.520346
| 715,400,000
| 2.633807
| 2.730619
| 2.718105
| 2.649695
| 2.495338
| 2.291412
| 1.814136
| 2.625673
| 2.633549
| 2.646299
| 2.667861
| 2.665485
| 2.580421
| 2.456503
| 2.333046
| 1.938103
| 2.608726
| 2.685001
| 2.699443
| 2.679306
| 2.617509
| 2.512797
| 2.134335
| 2.517344
| 2.54375
| 2.54665
| 2.601117
| 2.761276
| 2.796986
| 2.875358
| 2.866084
| -0.017824
| 0.019086
| 22.148133
| 23.071472
| 37.926555
| 2.55857
| 2.669145
| 2.560086
| 2.295629
| 30.758151
| 2.360049
| 2.97824
| 34.746063
| 20.521672
| -80.543605
| -65.253937
| 29,452,092,000
| -0.001337
| 74
| 1.078294
| 2.730619
| 0.129485
| 2.989589
| 2.471648
| 0.110762
| 2.667563
| 2.889086
| 2.44604
| 2.97824
| 2.360049
| 2.669145
| 2.459186
| 2.40296
| 2.303823
| 2.558323
| 2.61455
| 2.832347
| 2.742091
| 2.669145
| 2.596198
| 2.492342
| 2.360049
| 2.97824
| 0
| -0.020259
| 715,400,000
| 0
|
NVDA
| 2017-02-28T00:00:00
| 2.50259
| 2.594328
| 2.485327
| 2.584464
| 625,360,000
| 2.617127
| 2.720259
| 2.714675
| 2.652236
| 2.505372
| 2.299641
| 1.822294
| 2.601056
| 2.609738
| 2.62419
| 2.652836
| 2.652955
| 2.577368
| 2.457716
| 2.336404
| 1.943719
| 2.584868
| 2.663284
| 2.682865
| 2.673537
| 2.6177
| 2.516979
| 2.141185
| 2.483396
| 2.50697
| 2.522105
| 2.561786
| 2.740152
| 2.783571
| 2.865456
| 2.872212
| -0.027968
| 0.009675
| 22.428225
| 21.3579
| 36.420352
| 2.55857
| 2.669145
| 2.575541
| 2.295629
| 24.45171
| 2.360049
| 2.972821
| 23.261572
| 26.995167
| -87.420857
| -76.738428
| 28,826,732,000
| -0.042952
| 73
| 1.081376
| 2.720259
| 0.139166
| 2.998592
| 2.441927
| 0.112196
| 2.651851
| 2.876244
| 2.427459
| 2.97824
| 2.360049
| 2.669145
| 2.556433
| 2.522976
| 2.471106
| 2.608303
| 2.641759
| 2.832347
| 2.742091
| 2.669145
| 2.596198
| 2.492342
| 2.360049
| 2.97824
| 1
| -0.070504
| 0
| 625,360,000
|
NVDA
| 2017-03-01T00:00:00
| 2.534895
| 2.573859
| 2.493465
| 2.559556
| 504,804,000
| 2.602694
| 2.71255
| 2.71033
| 2.654309
| 2.516231
| 2.30821
| 1.829952
| 2.587824
| 2.59613
| 2.610452
| 2.642115
| 2.643873
| 2.575703
| 2.459747
| 2.340334
| 1.949602
| 2.569917
| 2.64563
| 2.669036
| 2.668935
| 2.618477
| 2.521637
| 2.148276
| 2.486439
| 2.489825
| 2.50523
| 2.529832
| 2.717516
| 2.769506
| 2.854386
| 2.877492
| -0.033019
| 0.001136
| 22.68831
| 20.168106
| 34.391466
| 2.55857
| 2.669145
| 2.584901
| 2.297842
| 27.638632
| 2.360049
| 2.972821
| 28.533602
| 28.847079
| -78.579311
| -71.466398
| 29,331,536,000
| -0.042951
| 74
| 1.083911
| 2.71255
| 0.145127
| 3.002805
| 2.422295
| 0.112784
| 2.640713
| 2.866281
| 2.415144
| 2.97824
| 2.360049
| 2.669145
| 2.527415
| 2.460502
| 2.418414
| 2.569503
| 2.636416
| 2.832347
| 2.742091
| 2.669145
| 2.596198
| 2.492342
| 2.360049
| 2.97824
| 0
| -0.013111
| 0
| 504,804,000
|
NVDA
| 2017-03-02T00:00:00
| 2.44143
| 2.536128
| 2.438717
| 2.522071
| 754,332,000
| 2.578372
| 2.694293
| 2.701793
| 2.653676
| 2.526561
| 2.316063
| 1.836994
| 2.558545
| 2.568003
| 2.584449
| 2.62387
| 2.628301
| 2.570437
| 2.459265
| 2.342336
| 1.954496
| 2.540596
| 2.619809
| 2.648351
| 2.660587
| 2.616508
| 2.524275
| 2.15436
| 2.4723
| 2.471335
| 2.47545
| 2.500424
| 2.691319
| 2.753316
| 2.841372
| 2.881673
| -0.044057
| -0.007902
| 23.297691
| 18.801421
| 35.869489
| 2.55857
| 2.669145
| 2.605959
| 2.297842
| 26.45852
| 2.360049
| 2.972821
| 13.280749
| 21.691974
| -97.396109
| -86.719251
| 28,577,204,000
| -0.126857
| 73
| 1.08744
| 2.694293
| 0.155289
| 3.00487
| 2.383715
| 0.113655
| 2.621733
| 2.849043
| 2.394423
| 2.97824
| 2.360049
| 2.669145
| 2.534073
| 2.494287
| 2.453679
| 2.574681
| 2.614468
| 2.832347
| 2.742091
| 2.669145
| 2.596198
| 2.492342
| 2.360049
| 2.97824
| 1
| -0.063974
| 0
| 754,332,000
|
NVDA
| 2017-03-03T00:00:00
| 2.427373
| 2.435758
| 2.372873
| 2.430826
| 864,692,000
| 2.556954
| 2.67356
| 2.690861
| 2.652161
| 2.53008
| 2.323897
| 1.843955
| 2.532311
| 2.542434
| 2.560283
| 2.606007
| 2.612845
| 2.564827
| 2.458426
| 2.34402
| 1.959201
| 2.513142
| 2.594388
| 2.627242
| 2.651713
| 2.613898
| 2.526479
| 2.160234
| 2.444407
| 2.449716
| 2.444398
| 2.471735
| 2.662652
| 2.735201
| 2.826615
| 2.88483
| -0.053323
| -0.016986
| 24.270144
| 17.88293
| 38.80911
| 2.55857
| 2.669145
| 2.623508
| 2.297842
| 28.139496
| 2.360049
| 2.807307
| 15.052597
| 18.955649
| -112.156953
| -84.947403
| 27,712,512,000
| -0.107772
| 72
| 1.09142
| 2.67356
| 0.162059
| 2.997678
| 2.349442
| 0.104302
| 2.603223
| 2.811827
| 2.394619
| 2.97824
| 2.360049
| 2.669145
| 2.472092
| 2.408056
| 2.374681
| 2.505466
| 2.569503
| 2.832347
| 2.742091
| 2.669145
| 2.596198
| 2.492342
| 2.360049
| 2.97824
| 1
| -0.107143
| 0
| 864,692,000
|
NVDA
| 2017-03-06T00:00:00
| 2.408631
| 2.419235
| 2.346979
| 2.391122
| 883,568,000
| 2.533711
| 2.653133
| 2.677092
| 2.648528
| 2.534769
| 2.331481
| 1.85069
| 2.507575
| 2.518106
| 2.536952
| 2.588064
| 2.597136
| 2.558701
| 2.457116
| 2.3453
| 1.963673
| 2.486174
| 2.569157
| 2.605532
| 2.642162
| 2.610702
| 2.528157
| 2.165853
| 2.411225
| 2.420852
| 2.417878
| 2.442653
| 2.632523
| 2.715554
| 2.810234
| 2.887002
| -0.061471
| -0.025883
| 25.325732
| 16.843775
| 38.425552
| 2.552034
| 2.662609
| 2.63533
| 2.297842
| 32.343614
| 2.346979
| 2.75709
| 15.033061
| 14.455469
| -109.037909
| -84.966939
| 26,828,944,000
| -0.052401
| 71
| 1.095407
| 2.653133
| 0.16862
| 2.990373
| 2.315894
| 0.099876
| 2.58469
| 2.784442
| 2.384939
| 2.97824
| 2.346979
| 2.662609
| 2.412001
| 2.388245
| 2.349116
| 2.45113
| 2.474887
| 2.829262
| 2.737098
| 2.662609
| 2.58812
| 2.482069
| 2.346979
| 2.97824
| 1
| -0.143516
| 883,568,000
| 0
|
NVDA
| 2017-03-07T00:00:00
| 2.435018
| 2.4545
| 2.395807
| 2.408631
| 603,400,000
| 2.50365
| 2.630418
| 2.666101
| 2.645096
| 2.538973
| 2.339568
| 1.857534
| 2.493063
| 2.502999
| 2.52127
| 2.574151
| 2.584665
| 2.553851
| 2.456534
| 2.347076
| 1.968363
| 2.46823
| 2.548384
| 2.586911
| 2.633789
| 2.608077
| 2.530208
| 2.171667
| 2.396096
| 2.40529
| 2.403178
| 2.417422
| 2.602261
| 2.695597
| 2.792866
| 2.888374
| -0.065049
| -0.033717
| 25.835978
| 18.732941
| 36.746732
| 2.485327
| 2.662609
| 2.647953
| 2.442203
| 33.825403
| 2.346979
| 2.75709
| 21.467163
| 17.184274
| -84.912588
| -78.532837
| 27,432,344,000
| -0.070856
| 72
| 1.09817
| 2.630418
| 0.165702
| 2.961823
| 2.299013
| 0.097277
| 2.570436
| 2.76499
| 2.375881
| 2.97824
| 2.346979
| 2.662609
| 2.391615
| 2.363995
| 2.319359
| 2.436251
| 2.463872
| 2.829262
| 2.737098
| 2.662609
| 2.58812
| 2.482069
| 2.346979
| 2.97824
| 0
| -0.073897
| 603,400,000
| 0
|
NVDA
| 2017-03-08T00:00:00
| 2.430579
| 2.49815
| 2.42836
| 2.483354
| 638,712,000
| 2.473563
| 2.605239
| 2.655761
| 2.640946
| 2.541335
| 2.347537
| 1.86426
| 2.480567
| 2.489832
| 2.507318
| 2.561099
| 2.572813
| 2.549017
| 2.455851
| 2.34873
| 1.972962
| 2.454944
| 2.529352
| 2.568794
| 2.625377
| 2.605225
| 2.53201
| 2.177369
| 2.397699
| 2.400165
| 2.394836
| 2.396069
| 2.572145
| 2.675345
| 2.774875
| 2.889003
| -0.067465
| -0.040466
| 25.748396
| 21.054208
| 34.799782
| 2.470654
| 2.662609
| 2.647953
| 2.505161
| 33.150703
| 2.346979
| 2.75709
| 20.384862
| 18.961695
| -67.264857
| -79.615138
| 26,793,632,000
| -0.100515
| 71
| 1.101072
| 2.605239
| 0.155036
| 2.915312
| 2.295166
| 0.098673
| 2.557116
| 2.754463
| 2.359769
| 2.972821
| 2.346979
| 2.6599
| 2.428442
| 2.402384
| 2.369749
| 2.461076
| 2.487135
| 2.825122
| 2.733749
| 2.6599
| 2.58605
| 2.480909
| 2.346979
| 2.972821
| 1
| -0.114004
| 0
| 638,712,000
|
NVDA
| 2017-03-09T00:00:00
| 2.430087
| 2.452528
| 2.401973
| 2.414551
| 478,060,000
| 2.468755
| 2.580677
| 2.640702
| 2.63547
| 2.543441
| 2.355766
| 1.870975
| 2.470471
| 2.478969
| 2.495436
| 2.549189
| 2.561834
| 2.544353
| 2.455173
| 2.350341
| 1.97751
| 2.44704
| 2.51267
| 2.551434
| 2.617108
| 2.602297
| 2.533644
| 2.182999
| 2.407845
| 2.404725
| 2.392651
| 2.379849
| 2.542822
| 2.654924
| 2.756664
| 2.888963
| -0.068629
| -0.046099
| 25.867325
| 20.218533
| 35.490191
| 2.470654
| 2.662609
| 2.671782
| 2.508973
| 35.136438
| 2.346979
| 2.75709
| 20.264755
| 20.705593
| -68.876137
| -79.735245
| 26,315,572,000
| -0.111807
| 70
| 1.103236
| 2.580677
| 0.140559
| 2.861794
| 2.299559
| 0.095634
| 2.545018
| 2.736287
| 2.353749
| 2.972821
| 2.346979
| 2.6599
| 2.452363
| 2.406576
| 2.382573
| 2.476367
| 2.522154
| 2.825122
| 2.733749
| 2.6599
| 2.58605
| 2.480909
| 2.346979
| 2.972821
| 1
| -0.147725
| 478,060,000
| 0
|
NVDA
| 2017-03-10T00:00:00
| 2.444389
| 2.46831
| 2.42614
| 2.456473
| 499,740,000
| 2.462984
| 2.559575
| 2.624796
| 2.626567
| 2.545419
| 2.363981
| 1.877629
| 2.465254
| 2.472682
| 2.487583
| 2.539661
| 2.5528
| 2.540433
| 2.454889
| 2.352203
| 1.982156
| 2.442609
| 2.499691
| 2.536333
| 2.609615
| 2.59969
| 2.535399
| 2.188705
| 2.42327
| 2.416036
| 2.397379
| 2.370537
| 2.515195
| 2.634887
| 2.738528
| 2.888371
| -0.067617
| -0.050403
| 25.76486
| 20.810924
| 34.268342
| 2.470654
| 2.662609
| 2.686376
| 2.520863
| 36.439621
| 2.346979
| 2.75709
| 23.752221
| 21.467279
| -52.50958
| -76.247779
| 26,815,312,000
| -0.088681
| 71
| 1.105514
| 2.559575
| 0.126366
| 2.812307
| 2.306843
| 0.094037
| 2.535434
| 2.723509
| 2.34736
| 2.972821
| 2.346979
| 2.6599
| 2.428196
| 2.403864
| 2.377641
| 2.454419
| 2.478751
| 2.825122
| 2.733749
| 2.6599
| 2.58605
| 2.480909
| 2.346979
| 2.972821
| 0
| -0.075818
| 0
| 499,740,000
|
NVDA
| 2017-03-13T00:00:00
| 2.511714
| 2.521579
| 2.454008
| 2.454748
| 774,136,000
| 2.456671
| 2.545239
| 2.612578
| 2.622985
| 2.54842
| 2.372963
| 1.884644
| 2.474546
| 2.479779
| 2.491295
| 2.537121
| 2.549639
| 2.539307
| 2.456385
| 2.355362
| 1.987425
| 2.45147
| 2.495132
| 2.527635
| 2.605111
| 2.598803
| 2.538325
| 2.195014
| 2.456149
| 2.445901
| 2.420833
| 2.373272
| 2.491705
| 2.616472
| 2.721369
| 2.887551
| -0.060684
| -0.052459
| 24.973193
| 23.874066
| 32.090514
| 2.460419
| 2.662609
| 2.699922
| 2.520863
| 33.957624
| 2.346979
| 2.75709
| 40.168468
| 28.061815
| -22.955963
| -59.831532
| 27,589,448,000
| 0.028414
| 72
| 1.109205
| 2.545239
| 0.113444
| 2.772127
| 2.31835
| 0.092514
| 2.533175
| 2.718203
| 2.348148
| 2.807307
| 2.346979
| 2.577143
| 2.44628
| 2.42425
| 2.40411
| 2.46642
| 2.48845
| 2.69867
| 2.631462
| 2.577143
| 2.522824
| 2.445489
| 2.346979
| 2.807307
| 0
| -0.013959
| 774,136,000
| 0
|
NVDA
| 2017-03-14T00:00:00
| 2.509988
| 2.533908
| 2.477682
| 2.524538
| 522,016,000
| 2.457411
| 2.537269
| 2.597405
| 2.618295
| 2.551178
| 2.381681
| 1.891591
| 2.481635
| 2.485271
| 2.494171
| 2.534654
| 2.546589
| 2.538157
| 2.457795
| 2.358424
| 1.992625
| 2.461164
| 2.491775
| 2.519743
| 2.600679
| 2.597792
| 2.541038
| 2.201237
| 2.492131
| 2.478937
| 2.451555
| 2.383875
| 2.472018
| 2.59963
| 2.705269
| 2.886556
| -0.054697
| -0.052906
| 24.081121
| 23.781694
| 30.566639
| 2.441553
| 2.662609
| 2.708296
| 2.520863
| 34.077989
| 2.346979
| 2.623675
| 58.912637
| 40.944442
| -12.766188
| -41.087363
| 27,067,432,000
| 0.114969
| 71
| 1.11168
| 2.537269
| 0.109804
| 2.756878
| 2.31766
| 0.093342
| 2.530967
| 2.71765
| 2.344284
| 2.75709
| 2.346979
| 2.552034
| 2.495767
| 2.469955
| 2.428196
| 2.537526
| 2.563338
| 2.660304
| 2.600428
| 2.552034
| 2.503641
| 2.434743
| 2.346979
| 2.75709
| 1
| -0.060999
| 0
| 522,016,000
|
NVDA
| 2017-03-15T00:00:00
| 2.528976
| 2.539827
| 2.473982
| 2.521578
| 615,036,000
| 2.456819
| 2.529756
| 2.581198
| 2.616294
| 2.554038
| 2.390624
| 1.898602
| 2.491103
| 2.493218
| 2.499526
| 2.534138
| 2.545234
| 2.537797
| 2.459668
| 2.361801
| 1.997962
| 2.474176
| 2.490985
| 2.514479
| 2.597177
| 2.597208
| 2.543955
| 2.207579
| 2.525257
| 2.511291
| 2.484037
| 2.400861
| 2.45643
| 2.584507
| 2.69045
| 2.88552
| -0.047869
| -0.051899
| 23.173966
| 22.945848
| 28.839518
| 2.443403
| 2.662609
| 2.709897
| 2.520863
| 55.508009
| 2.346979
| 2.594328
| 73.579087
| 57.553397
| -6.019253
| -26.420913
| 27,682,468,000
| 0.129056
| 72
| 1.114624
| 2.529756
| 0.104597
| 2.73895
| 2.320563
| 0.078527
| 2.530777
| 2.687832
| 2.373723
| 2.75709
| 2.346979
| 2.552034
| 2.507193
| 2.480477
| 2.450966
| 2.536703
| 2.563419
| 2.660304
| 2.600428
| 2.552034
| 2.503641
| 2.434743
| 2.346979
| 2.75709
| 0
| -0.000914
| 615,036,000
| 0
|
NVDA
| 2017-03-16T00:00:00
| 2.560049
| 2.560542
| 2.525523
| 2.53958
| 523,100,000
| 2.468681
| 2.523526
| 2.566746
| 2.617246
| 2.55725
| 2.399568
| 1.905668
| 2.504892
| 2.505369
| 2.508837
| 2.536493
| 2.546374
| 2.538669
| 2.46231
| 2.365727
| 2.003555
| 2.492945
| 2.49387
| 2.512852
| 2.594971
| 2.597366
| 2.54731
| 2.21416
| 2.554414
| 2.541724
| 2.516512
| 2.424132
| 2.445478
| 2.571371
| 2.677235
| 2.88455
| -0.039495
| -0.049418
| 22.047992
| 24.080886
| 27.935467
| 2.45376
| 2.6599
| 2.756386
| 2.533055
| 56.187383
| 2.346979
| 2.594328
| 86.141117
| 72.877614
| 13.320767
| -13.858883
| 28,205,568,000
| 0.158613
| 73
| 1.117173
| 2.523526
| 0.098413
| 2.720352
| 2.3267
| 0.069931
| 2.533565
| 2.673428
| 2.393702
| 2.75709
| 2.346979
| 2.552034
| 2.514262
| 2.488697
| 2.448417
| 2.554542
| 2.580107
| 2.660304
| 2.600428
| 2.552034
| 2.503641
| 2.434743
| 2.346979
| 2.75709
| 0
| 0.050464
| 523,100,000
| 0
|
NVDA
| 2017-03-17T00:00:00
| 2.615783
| 2.617016
| 2.560049
| 2.577558
| 1,119,688,000
| 2.487521
| 2.522238
| 2.55672
| 2.618139
| 2.561222
| 2.409115
| 1.913001
| 2.52707
| 2.525444
| 2.52529
| 2.543702
| 2.551713
| 2.541694
| 2.466349
| 2.370678
| 2.009646
| 2.51969
| 2.502657
| 2.516624
| 2.594914
| 2.598906
| 2.551591
| 2.221226
| 2.589628
| 2.578586
| 2.555935
| 2.454476
| 2.440329
| 2.560822
| 2.666026
| 2.883845
| -0.028038
| -0.045142
| 20.670746
| 27.988088
| 26.481168
| 2.506412
| 2.6599
| 2.763837
| 2.533055
| 54.53546
| 2.346979
| 2.617016
| 99.543369
| 86.421191
| 37.777409
| -0.456631
| 29,325,256,000
| 0.235497
| 74
| 1.122809
| 2.522238
| 0.096945
| 2.716127
| 2.328349
| 0.06773
| 2.541395
| 2.676854
| 2.405936
| 2.75709
| 2.346979
| 2.552034
| 2.548705
| 2.536867
| 2.513686
| 2.571886
| 2.583723
| 2.660304
| 2.600428
| 2.552034
| 2.503641
| 2.434743
| 2.346979
| 2.75709
| 0
| 0.09414
| 1,119,688,000
| 0
|
NVDA
| 2017-03-20T00:00:00
| 2.699136
| 2.703082
| 2.617262
| 2.633292
| 748,568,000
| 2.516572
| 2.525142
| 2.552748
| 2.622005
| 2.566587
| 2.418717
| 1.920711
| 2.561483
| 2.557024
| 2.552036
| 2.557832
| 2.563053
| 2.547868
| 2.472475
| 2.377182
| 2.016507
| 2.558166
| 2.519504
| 2.52758
| 2.59809
| 2.602536
| 2.557334
| 2.229048
| 2.646298
| 2.630198
| 2.608786
| 2.494699
| 2.442503
| 2.553905
| 2.657449
| 2.883716
| -0.012093
| -0.038533
| 20.32654
| 33.573748
| 24.386041
| 2.552528
| 2.6599
| 2.763837
| 2.533055
| 71.253311
| 2.346979
| 2.703082
| 98.891915
| 94.8588
| 71.624911
| -1.108085
| 30,073,824,000
| 0.245851
| 75
| 1.126762
| 2.525142
| 0.101456
| 2.728054
| 2.32223
| 0.066179
| 2.556418
| 2.688777
| 2.42406
| 2.75709
| 2.346979
| 2.552034
| 2.597616
| 2.578216
| 2.540649
| 2.635183
| 2.654583
| 2.660304
| 2.600428
| 2.552034
| 2.503641
| 2.434743
| 2.346979
| 2.75709
| 0
| 0.131012
| 748,568,000
| 0
|
NVDA
| 2017-03-21T00:00:00
| 2.611837
| 2.711714
| 2.603946
| 2.681874
| 913,484,000
| 2.534254
| 2.518952
| 2.550446
| 2.623455
| 2.571133
| 2.42716
| 1.928065
| 2.571554
| 2.56699
| 2.561236
| 2.562741
| 2.566806
| 2.550376
| 2.476142
| 2.381829
| 2.022431
| 2.575487
| 2.527761
| 2.532125
| 2.597691
| 2.603726
| 2.561159
| 2.235925
| 2.674274
| 2.659764
| 2.644877
| 2.533475
| 2.448073
| 2.548449
| 2.650166
| 2.883759
| -0.006427
| -0.032111
| 19.825429
| 30.378507
| 23.241197
| 2.556844
| 2.577143
| 2.765622
| 2.533055
| 57.435646
| 2.346979
| 2.711714
| 72.616593
| 90.350625
| 57.091918
| -27.383407
| 29,160,340,000
| 0.154086
| 74
| 1.131293
| 2.518952
| 0.091196
| 2.701343
| 2.336561
| 0.068135
| 2.561696
| 2.697966
| 2.425427
| 2.75709
| 2.346979
| 2.552034
| 2.67316
| 2.643238
| 2.58734
| 2.729058
| 2.75898
| 2.660304
| 2.600428
| 2.552034
| 2.503641
| 2.434743
| 2.346979
| 2.75709
| 1
| 0.061882
| 0
| 913,484,000
|
NVDA
| 2017-03-22T00:00:00
| 2.665105
| 2.669791
| 2.596794
| 2.60074
| 616,764,000
| 2.557706
| 2.515635
| 2.549881
| 2.623911
| 2.577887
| 2.436065
| 1.935715
| 2.590264
| 2.584829
| 2.577216
| 2.572047
| 2.574367
| 2.554876
| 2.481115
| 2.387438
| 2.028825
| 2.599278
| 2.54168
| 2.540945
| 2.599325
| 2.606199
| 2.56587
| 2.243259
| 2.68948
| 2.67988
| 2.671621
| 2.57262
| 2.45752
| 2.545028
| 2.644495
| 2.884162
| 0.002335
| -0.025222
| 19.258741
| 28.406464
| 22.368418
| 2.568927
| 2.552034
| 2.765622
| 2.533055
| 73.436824
| 2.346979
| 2.711714
| 87.22129
| 86.243266
| 57.600044
| -12.77871
| 29,777,104,000
| 0.192299
| 75
| 1.134447
| 2.515635
| 0.083981
| 2.683597
| 2.347672
| 0.066391
| 2.571545
| 2.704326
| 2.438763
| 2.711714
| 2.346979
| 2.529346
| 2.642499
| 2.573284
| 2.53473
| 2.681052
| 2.750267
| 2.625636
| 2.572385
| 2.529346
| 2.486308
| 2.425032
| 2.346979
| 2.711714
| 0
| 0.102467
| 616,764,000
| 0
|
NVDA
| 2017-03-23T00:00:00
| 2.640937
| 2.677188
| 2.631319
| 2.657213
| 533,940,000
| 2.578791
| 2.523773
| 2.548133
| 2.624283
| 2.584053
| 2.445092
| 1.943234
| 2.600399
| 2.595031
| 2.587019
| 2.57831
| 2.579488
| 2.55825
| 2.485321
| 2.392458
| 2.034916
| 2.614411
| 2.553614
| 2.547949
| 2.599992
| 2.607859
| 2.569927
| 2.250276
| 2.681955
| 2.682009
| 2.684064
| 2.607127
| 2.469145
| 2.542788
| 2.639892
| 2.884766
| 0.007245
| -0.018729
| 18.819133
| 27.889731
| 21.427138
| 2.582861
| 2.552034
| 2.753862
| 2.533055
| 71.912922
| 2.346979
| 2.711714
| 80.594908
| 80.144264
| 59.239981
| -19.405092
| 29,243,164,000
| 0.271206
| 74
| 1.137123
| 2.523773
| 0.087952
| 2.699678
| 2.347868
| 0.06477
| 2.578154
| 2.707694
| 2.448613
| 2.711714
| 2.346979
| 2.529346
| 2.643897
| 2.618003
| 2.5709
| 2.690999
| 2.716893
| 2.625636
| 2.572385
| 2.529346
| 2.486308
| 2.425032
| 2.346979
| 2.711714
| 1
| 0.036655
| 0
| 533,940,000
|
NVDA
| 2017-03-24T00:00:00
| 2.650308
| 2.695191
| 2.624414
| 2.6873
| 439,500,000
| 2.599383
| 2.531184
| 2.548483
| 2.625488
| 2.589217
| 2.454242
| 1.950817
| 2.610381
| 2.605081
| 2.596756
| 2.584855
| 2.584936
| 2.561861
| 2.489663
| 2.397564
| 2.041039
| 2.627414
| 2.565665
| 2.555809
| 2.601013
| 2.609602
| 2.573991
| 2.257312
| 2.670051
| 2.676976
| 2.690053
| 2.636259
| 2.482405
| 2.54164
| 2.636203
| 2.885546
| 0.011757
| -0.012632
| 18.626985
| 27.729368
| 20.026752
| 2.592848
| 2.552034
| 2.753862
| 2.533055
| 75.283788
| 2.395807
| 2.711714
| 80.56208
| 82.792759
| 60.964263
| -19.43792
| 29,682,664,000
| 0.210557
| 75
| 1.139333
| 2.531184
| 0.092173
| 2.715529
| 2.346838
| 0.064083
| 2.585025
| 2.713192
| 2.456859
| 2.711714
| 2.346979
| 2.529346
| 2.649815
| 2.622441
| 2.603945
| 2.66831
| 2.695684
| 2.625636
| 2.572385
| 2.529346
| 2.486308
| 2.425032
| 2.346979
| 2.711714
| 0
| 0.080202
| 0
| 439,500,000
|
NVDA
| 2017-03-27T00:00:00
| 2.669543
| 2.673488
| 2.554376
| 2.603698
| 506,644,000
| 2.615166
| 2.535918
| 2.549623
| 2.627925
| 2.594142
| 2.463437
| 1.958349
| 2.622213
| 2.616801
| 2.607954
| 2.592554
| 2.591444
| 2.566083
| 2.494396
| 2.40295
| 2.047293
| 2.64017
| 2.578842
| 2.565121
| 2.60274
| 2.611716
| 2.578254
| 2.264463
| 2.666944
| 2.671107
| 2.692143
| 2.660876
| 2.497074
| 2.541612
| 2.633382
| 2.886507
| 0.016693
| -0.006767
| 17.39279
| 24.792685
| 24.133039
| 2.592848
| 2.552034
| 2.749982
| 2.537365
| 74.908284
| 2.401973
| 2.711714
| 86.385059
| 82.514016
| 48.872176
| -13.614941
| 30,189,308,000
| 0.214649
| 76
| 1.141904
| 2.535918
| 0.096847
| 2.729613
| 2.342224
| 0.068399
| 2.593075
| 2.729872
| 2.456277
| 2.711714
| 2.346979
| 2.529346
| 2.656638
| 2.618085
| 2.585861
| 2.688861
| 2.727415
| 2.625636
| 2.572385
| 2.529346
| 2.486308
| 2.425032
| 2.346979
| 2.711714
| 0
| 0.117034
| 506,644,000
| 0
|
NVDA
| 2017-03-28T00:00:00
| 2.655734
| 2.685327
| 2.645376
| 2.670777
| 432,444,000
| 2.629741
| 2.543576
| 2.546427
| 2.63009
| 2.598331
| 2.473013
| 1.965958
| 2.628917
| 2.62388
| 2.615305
| 2.598298
| 2.596389
| 2.569599
| 2.498642
| 2.407955
| 2.053347
| 2.647546
| 2.590253
| 2.573283
| 2.603831
| 2.613337
| 2.582062
| 2.271402
| 2.664652
| 2.667718
| 2.68849
| 2.680318
| 2.512096
| 2.542216
| 2.631077
| 2.887526
| 0.019268
| -0.00156
| 16.406312
| 24.970984
| 23.243883
| 2.618619
| 2.552034
| 2.744626
| 2.567167
| 73.446372
| 2.401973
| 2.711714
| 81.926745
| 82.957961
| 61.685333
| -18.073255
| 29,756,864,000
| 0.234729
| 75
| 1.144073
| 2.543576
| 0.100074
| 2.743723
| 2.343428
| 0.066267
| 2.599042
| 2.731577
| 2.466507
| 2.711714
| 2.346979
| 2.529346
| 2.632469
| 2.59145
| 2.513357
| 2.710562
| 2.751581
| 2.625636
| 2.572385
| 2.529346
| 2.486308
| 2.425032
| 2.346979
| 2.711714
| 1
| 0.04794
| 0
| 432,444,000
|
NVDA
| 2017-03-29T00:00:00
| 2.647103
| 2.675463
| 2.644884
| 2.663133
| 349,992,000
| 2.641553
| 2.549186
| 2.543053
| 2.633226
| 2.602927
| 2.482574
| 1.97345
| 2.632554
| 2.628102
| 2.620197
| 2.602735
| 2.60029
| 2.572638
| 2.502549
| 2.412691
| 2.059255
| 2.650703
| 2.600113
| 2.581028
| 2.604498
| 2.61462
| 2.585509
| 2.27818
| 2.660754
| 2.662087
| 2.679465
| 2.693263
| 2.527094
| 2.543169
| 2.62902
| 2.888504
| 0.020377
| 0.002827
| 15.482799
| 24.234949
| 22.606219
| 2.633045
| 2.552034
| 2.743271
| 2.567167
| 72.222287
| 2.42614
| 2.711714
| 77.375096
| 81.895633
| 56.889762
| -22.624904
| 29,406,872,000
| 0.213014
| 74
| 1.145813
| 2.549186
| 0.102673
| 2.754532
| 2.34384
| 0.064841
| 2.603619
| 2.733301
| 2.473938
| 2.711714
| 2.346979
| 2.529346
| 2.662145
| 2.638964
| 2.622195
| 2.678915
| 2.702096
| 2.625636
| 2.572385
| 2.529346
| 2.486308
| 2.425032
| 2.346979
| 2.711714
| 1
| -0.011375
| 0
| 349,992,000
|
NVDA
| 2017-03-30T00:00:00
| 2.697904
| 2.7127
| 2.648582
| 2.654254
| 525,532,000
| 2.655339
| 2.56201
| 2.551842
| 2.636471
| 2.608746
| 2.49284
| 1.981186
| 2.645624
| 2.640794
| 2.632152
| 2.611386
| 2.607799
| 2.577551
| 2.50769
| 2.418339
| 2.06561
| 2.660948
| 2.614276
| 2.592939
| 2.607034
| 2.61712
| 2.589773
| 2.285388
| 2.669571
| 2.668602
| 2.679578
| 2.70461
| 2.543826
| 2.545352
| 2.627599
| 2.889576
| 0.025066
| 0.007275
| 15.150825
| 26.308901
| 21.165025
| 2.633538
| 2.52984
| 2.743271
| 2.567167
| 74.154195
| 2.454008
| 2.7127
| 94.28022
| 84.527354
| 69.68483
| -5.71978
| 29,932,404,000
| 0.295946
| 75
| 1.148507
| 2.56201
| 0.104506
| 2.771023
| 2.352997
| 0.066514
| 2.612599
| 2.745627
| 2.479571
| 2.7127
| 2.346979
| 2.52984
| 2.655817
| 2.63617
| 2.625237
| 2.66675
| 2.686396
| 2.62639
| 2.572995
| 2.52984
| 2.486684
| 2.425243
| 2.346979
| 2.7127
| 0
| 0.037967
| 525,532,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.