Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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