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 | 2017-08-23T00:00:00 | 4.096691 | 4.10781 | 3.974383 | 3.983032 | 579,520,000 | 4.028873 | 4.070817 | 4.080564 | 3.940733 | 3.770213 | 3.455677 | 2.979381 | 4.041693 | 4.043814 | 4.047012 | 4.04044 | 4.028423 | 3.889993 | 3.722759 | 3.564385 | 3.045313 | 4.026991 | 4.061763 | 4.06697 | 4.015172 | 3.931818 | 3.781726 | 3.321004 | 3.986358 | 3.98372 | 3.981598 | 4.016558 | 4.144104 | 4.195682 | 4.260685 | 4.181679 | 0.022264 | 0.044423 | 15.754951 | 24.104996 | 24.507641 | 3.981748 | 4.042107 | 3.785363 | 3.341399 | 49.509487 | 3.774871 | 4.309343 | 60.212696 | 44.740808 | -5.563148 | -39.787304 | 39,337,748,000 | 0.07115 | 88 | 1.648985 | 4.070817 | 0.101282 | 4.273382 | 3.868252 | 0.148612 | 4.042693 | 4.339917 | 3.74547 | 4.309343 | 3.774871 | 4.042107 | 3.994972 | 3.967628 | 3.918869 | 4.04373 | 4.071074 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 0 | -0.009305 | 579,520,000 | 0 |
NVDA | 2017-08-24T00:00:00 | 4.081616 | 4.133257 | 4.055178 | 4.128809 | 469,700,000 | 4.030343 | 4.075255 | 4.078426 | 3.947455 | 3.790786 | 3.469765 | 2.991025 | 4.049677 | 4.050687 | 4.052335 | 4.044183 | 4.032515 | 3.897508 | 3.732202 | 3.574627 | 3.055625 | 4.036581 | 4.062791 | 4.067051 | 4.020697 | 3.940013 | 3.794121 | 3.331972 | 4.040522 | 4.024602 | 4.004721 | 4.009588 | 4.132328 | 4.193509 | 4.257286 | 4.196306 | 0.023376 | 0.040213 | 14.774294 | 24.458385 | 23.487126 | 4.0368 | 4.042107 | 3.816778 | 3.341399 | 48.274052 | 3.774871 | 4.309343 | 57.392118 | 54.264129 | 15.384058 | -42.607882 | 38,868,048,000 | 0.076111 | 87 | 1.651964 | 4.075255 | 0.099617 | 4.27449 | 3.87602 | 0.147858 | 4.0464 | 4.342117 | 3.750683 | 4.309343 | 3.774871 | 4.042107 | 4.059628 | 4.011446 | 3.926201 | 4.144873 | 4.193055 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 1 | -0.061271 | 0 | 469,700,000 |
NVDA | 2017-08-25T00:00:00 | 4.047521 | 4.115964 | 4.041096 | 4.105833 | 357,200,000 | 4.050078 | 4.074717 | 4.074332 | 3.953175 | 3.804872 | 3.485387 | 3.002513 | 4.049246 | 4.050112 | 4.051595 | 4.044487 | 4.033669 | 3.903391 | 3.7405 | 3.583991 | 3.065494 | 4.039704 | 4.06015 | 4.064674 | 4.024621 | 3.946769 | 3.805562 | 3.342484 | 4.076591 | 4.05503 | 4.025243 | 4.007856 | 4.121719 | 4.190851 | 4.253851 | 4.210384 | 0.02126 | 0.036423 | 13.742792 | 23.450051 | 23.294269 | 4.0368 | 4.042107 | 3.840538 | 3.341399 | 41.695271 | 3.774871 | 4.309343 | 51.012873 | 56.205896 | -4.060284 | -48.987127 | 38,510,848,000 | 0.029655 | 86 | 1.654192 | 4.074717 | 0.099743 | 4.274203 | 3.875231 | 0.144107 | 4.046507 | 4.334721 | 3.758293 | 4.309343 | 3.774871 | 4.042107 | 4.090017 | 4.046777 | 4.011938 | 4.124856 | 4.168096 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 1 | -0.105395 | 0 | 357,200,000 |
NVDA | 2017-08-28T00:00:00 | 4.07618 | 4.079393 | 4.01095 | 4.066544 | 389,496,000 | 4.041969 | 4.077933 | 4.07331 | 3.959838 | 3.817626 | 3.501481 | 3.014291 | 4.054633 | 4.054851 | 4.055377 | 4.047368 | 4.036939 | 3.910167 | 3.749334 | 3.593737 | 3.075551 | 4.04445 | 4.060289 | 4.064816 | 4.029445 | 3.953908 | 3.817261 | 3.353168 | 4.09168 | 4.078382 | 4.047519 | 4.013217 | 4.113323 | 4.188239 | 4.250498 | 4.224077 | 0.021646 | 0.033467 | 13.001352 | 22.535387 | 24.103688 | 4.022852 | 4.042107 | 3.884049 | 3.35559 | 44.779576 | 3.774871 | 4.262437 | 61.798701 | 56.734564 | -16.946267 | -38.201299 | 38,900,344,000 | 0.070801 | 87 | 1.656646 | 4.077933 | 0.098641 | 4.275214 | 3.880652 | 0.13868 | 4.049333 | 4.326694 | 3.771972 | 4.309343 | 3.774871 | 4.042107 | 4.068193 | 4.020423 | 3.993326 | 4.095291 | 4.143061 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 0 | -0.042594 | 389,496,000 | 0 |
NVDA | 2017-08-29T00:00:00 | 4.06951 | 4.091253 | 4.009221 | 4.017375 | 324,096,000 | 4.036698 | 4.078371 | 4.072812 | 3.963553 | 3.829834 | 3.517328 | 3.026305 | 4.057608 | 4.057517 | 4.057551 | 4.049381 | 4.039445 | 3.916416 | 3.757759 | 3.603159 | 3.085441 | 4.049457 | 4.059487 | 4.064524 | 4.033746 | 3.960537 | 3.828509 | 3.363667 | 4.089581 | 4.087866 | 4.066622 | 4.021533 | 4.106543 | 4.185433 | 4.24725 | 4.237386 | 0.02117 | 0.031008 | 12.199412 | 22.148241 | 22.948341 | 4.009116 | 4.042107 | 3.911267 | 3.495663 | 42.45103 | 3.774871 | 4.262437 | 60.430486 | 57.747354 | -17.667947 | -39.569514 | 38,576,248,000 | 0.051662 | 86 | 1.658679 | 4.078371 | 0.09858 | 4.27553 | 3.881212 | 0.136534 | 4.051255 | 4.324323 | 3.778186 | 4.309343 | 3.774871 | 4.042107 | 4.055508 | 4.031623 | 3.987065 | 4.100066 | 4.123951 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 1 | -0.088687 | 324,096,000 | 0 |
NVDA | 2017-08-30T00:00:00 | 4.093724 | 4.104843 | 4.058884 | 4.089276 | 384,400,000 | 4.038367 | 4.080143 | 4.071396 | 3.967866 | 3.840255 | 3.533523 | 3.035957 | 4.064831 | 4.0641 | 4.063116 | 4.053412 | 4.04362 | 3.923369 | 3.766601 | 3.612873 | 3.095474 | 4.059826 | 4.060949 | 4.066132 | 4.038851 | 3.967481 | 3.839922 | 3.374288 | 4.090225 | 4.092652 | 4.084771 | 4.031012 | 4.101638 | 4.182629 | 4.244464 | 4.250448 | 0.022488 | 0.029304 | 11.336577 | 22.356806 | 22.303341 | 4.009116 | 4.042107 | 3.924783 | 3.56829 | 51.30107 | 3.774871 | 4.188625 | 77.063335 | 66.430841 | 8.071229 | -22.936665 | 38,960,648,000 | 0.054561 | 87 | 1.66111 | 4.080143 | 0.098518 | 4.27718 | 3.883107 | 0.125128 | 4.055299 | 4.305556 | 3.805043 | 4.309343 | 3.774871 | 4.042107 | 4.056661 | 4.022069 | 3.974628 | 4.104102 | 4.138694 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 0 | -0.027652 | 384,400,000 | 0 |
NVDA | 2017-08-31T00:00:00 | 4.186627 | 4.19058 | 4.106571 | 4.113983 | 612,684,000 | 4.05841 | 4.083981 | 4.079146 | 3.972862 | 3.851091 | 3.551278 | 3.046605 | 4.08919 | 4.086377 | 4.082118 | 4.065522 | 4.054621 | 3.933693 | 3.777654 | 3.624234 | 3.106331 | 4.086782 | 4.07109 | 4.074996 | 4.04743 | 3.976596 | 3.852855 | 3.385738 | 4.122492 | 4.117486 | 4.112935 | 4.048955 | 4.100552 | 4.181278 | 4.243139 | 4.263611 | 0.030675 | 0.029578 | 11.336172 | 26.324324 | 20.965911 | 4.037777 | 4.042107 | 3.946506 | 3.648446 | 68.561601 | 3.884975 | 4.19058 | 98.706471 | 78.733431 | 77.85623 | -1.293529 | 39,573,332,000 | 0.065649 | 88 | 1.665122 | 4.083981 | 0.101196 | 4.286372 | 3.88159 | 0.111186 | 4.067807 | 4.290179 | 3.845434 | 4.309343 | 3.774871 | 4.042107 | 4.085817 | 4.066791 | 4.039859 | 4.112749 | 4.131775 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 0 | 0.02467 | 612,684,000 | 0 |
NVDA | 2017-09-01T00:00:00 | 4.21183 | 4.247411 | 4.190581 | 4.199229 | 445,432,000 | 4.0809 | 4.088178 | 4.085289 | 3.978906 | 3.865253 | 3.569199 | 3.057066 | 4.113718 | 4.109187 | 4.102074 | 4.078823 | 4.066714 | 3.9446 | 3.78908 | 3.63587 | 3.117331 | 4.114677 | 4.083266 | 4.085203 | 4.056801 | 3.98609 | 3.865935 | 3.397332 | 4.172499 | 4.159115 | 4.14897 | 4.07511 | 4.10294 | 4.181294 | 4.243345 | 4.276859 | 0.03875 | 0.031412 | 11.805625 | 28.940593 | 20.149316 | 4.096812 | 4.042107 | 3.925214 | 3.664105 | 54.368587 | 3.884975 | 4.247411 | 90.182912 | 88.650906 | 125.995675 | -9.817088 | 40,018,764,000 | 0.084287 | 89 | 1.66806 | 4.088178 | 0.104789 | 4.297757 | 3.878599 | 0.093327 | 4.081523 | 4.268178 | 3.894869 | 4.309343 | 3.774871 | 4.042107 | 4.161259 | 4.131939 | 4.077251 | 4.215948 | 4.245268 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 0 | 0.069283 | 445,432,000 | 0 |
NVDA | 2017-09-05T00:00:00 | 4.099406 | 4.165378 | 4.041341 | 4.160436 | 695,364,000 | 4.097949 | 4.080409 | 4.08879 | 3.984942 | 3.876157 | 3.586195 | 3.066296 | 4.110856 | 4.107409 | 4.101663 | 4.080694 | 4.069228 | 3.950671 | 3.797246 | 3.645049 | 3.127103 | 4.118041 | 4.084336 | 4.086289 | 4.061526 | 3.992251 | 3.876435 | 3.407704 | 4.184887 | 4.172825 | 4.164395 | 4.09735 | 4.104874 | 4.180435 | 4.243642 | 4.289715 | 0.035667 | 0.032263 | 11.143642 | 25.894188 | 27.242726 | 4.110897 | 4.042107 | 3.925214 | 3.664105 | 48.374798 | 3.884975 | 4.247411 | 59.163939 | 82.684441 | 24.485323 | -40.836061 | 39,323,400,000 | 0.027261 | 88 | 1.672431 | 4.080409 | 0.097278 | 4.274964 | 3.885854 | 0.098311 | 4.083226 | 4.279848 | 3.886605 | 4.309343 | 3.774871 | 4.042107 | 4.216607 | 4.185804 | 4.159777 | 4.242634 | 4.273437 | 4.183208 | 4.105175 | 4.042107 | 3.979039 | 3.889248 | 3.774871 | 4.309343 | 1 | 0.00708 | 0 | 695,364,000 |
NVDA | 2017-09-06T00:00:00 | 4.096937 | 4.146107 | 4.062098 | 4.13227 | 397,672,000 | 4.106004 | 4.075047 | 4.090238 | 3.991759 | 3.886017 | 3.603616 | 3.07542 | 4.108072 | 4.105505 | 4.100936 | 4.082171 | 4.07136 | 3.956407 | 3.805133 | 3.653997 | 3.136753 | 4.117857 | 4.08591 | 4.086915 | 4.065918 | 3.998061 | 3.886548 | 3.417959 | 4.163659 | 4.162139 | 4.162362 | 4.114817 | 4.106107 | 4.178824 | 4.24382 | 4.302161 | 0.032648 | 0.03234 | 10.528943 | 24.524276 | 25.80147 | 4.128316 | 4.042107 | 3.925214 | 3.664105 | 51.509382 | 3.884975 | 4.247411 | 58.482566 | 69.276472 | 33.831971 | -41.517434 | 38,925,728,000 | 0.049564 | 87 | 1.67492 | 4.075047 | 0.092956 | 4.260959 | 3.889135 | 0.096024 | 4.084532 | 4.276579 | 3.892485 | 4.262437 | 3.774871 | 4.018654 | 4.102042 | 4.038706 | 3.978005 | 4.162743 | 4.226079 | 4.147371 | 4.076187 | 4.018654 | 3.961121 | 3.87921 | 3.774871 | 4.262437 | 1 | -0.046138 | 0 | 397,672,000 |
NVDA | 2017-09-07T00:00:00 | 4.115963 | 4.14833 | 4.075687 | 4.113739 | 352,868,000 | 4.107931 | 4.068402 | 4.092545 | 4.001706 | 3.895177 | 3.620305 | 3.084519 | 4.10965 | 4.107406 | 4.103248 | 4.085243 | 4.074791 | 3.962664 | 3.813312 | 3.663145 | 3.146496 | 4.119668 | 4.089807 | 4.088894 | 4.070789 | 4.004113 | 3.896694 | 3.428312 | 4.131231 | 4.142516 | 4.153195 | 4.128369 | 4.106999 | 4.176972 | 4.243989 | 4.314252 | 0.031428 | 0.032158 | 9.936273 | 23.516506 | 24.590034 | 4.128316 | 4.042107 | 3.925214 | 3.664105 | 61.048762 | 3.884975 | 4.247411 | 63.731992 | 60.459499 | 56.852942 | -36.268008 | 39,278,596,000 | 0.013258 | 88 | 1.677143 | 4.068402 | 0.084216 | 4.236835 | 3.899969 | 0.093947 | 4.087525 | 4.27542 | 3.899631 | 4.262437 | 3.774871 | 4.018654 | 4.101714 | 4.057321 | 4.017705 | 4.14133 | 4.185723 | 4.147371 | 4.076187 | 4.018654 | 3.961121 | 3.87921 | 3.774871 | 4.262437 | 0 | 0.00859 | 352,868,000 | 0 |
NVDA | 2017-09-08T00:00:00 | 4.044554 | 4.119174 | 4.020339 | 4.104349 | 498,856,000 | 4.104225 | 4.067284 | 4.089933 | 4.007672 | 3.904 | 3.636264 | 3.093309 | 4.096631 | 4.095978 | 4.094218 | 4.081544 | 4.072465 | 3.965875 | 3.819398 | 3.670698 | 3.155432 | 4.108145 | 4.087535 | 4.085203 | 4.072469 | 4.008044 | 3.905095 | 3.437865 | 4.087485 | 4.10642 | 4.130946 | 4.131157 | 4.105381 | 4.173616 | 4.24331 | 4.32566 | 0.024418 | 0.03061 | 9.903731 | 22.002828 | 26.611836 | 4.128316 | 4.042107 | 3.925214 | 3.766601 | 54.379 | 3.884975 | 4.247411 | 44.029543 | 55.4147 | -3.781217 | -55.970457 | 38,779,740,000 | 0.093789 | 87 | 1.680186 | 4.067284 | 0.084385 | 4.236055 | 3.898513 | 0.092684 | 4.083433 | 4.268801 | 3.898065 | 4.247411 | 3.774871 | 4.011141 | 4.113327 | 4.078323 | 4.040684 | 4.150966 | 4.18597 | 4.135891 | 4.066901 | 4.011141 | 3.955381 | 3.875995 | 3.774871 | 4.247411 | 1 | -0.04466 | 0 | 498,856,000 |
NVDA | 2017-09-11T00:00:00 | 4.175756 | 4.186381 | 4.084828 | 4.090264 | 567,444,000 | 4.117049 | 4.083563 | 4.091847 | 4.018766 | 3.914065 | 3.65344 | 3.102672 | 4.112456 | 4.110483 | 4.106762 | 4.090109 | 4.08041 | 3.974106 | 3.828776 | 3.680699 | 3.165585 | 4.12115 | 4.097866 | 4.091804 | 4.079061 | 4.015195 | 3.915778 | 3.448636 | 4.092275 | 4.100025 | 4.12526 | 4.136085 | 4.105322 | 4.17131 | 4.24322 | 4.336882 | 0.029114 | 0.030311 | 9.210331 | 24.299347 | 24.204216 | 4.128316 | 4.042107 | 3.925214 | 3.77265 | 66.880717 | 3.946214 | 4.247411 | 76.209992 | 61.323842 | 106.377303 | -23.790008 | 39,347,184,000 | 0.142659 | 88 | 1.68383 | 4.083563 | 0.07057 | 4.224704 | 3.942423 | 0.092975 | 4.092226 | 4.278175 | 3.906276 | 4.247411 | 3.884975 | 4.066193 | 4.061356 | 4.003538 | 3.962521 | 4.102372 | 4.16019 | 4.161876 | 4.10896 | 4.066193 | 4.023425 | 3.962536 | 3.884975 | 4.247411 | 0 | 0.010035 | 567,444,000 | 0 |
NVDA | 2017-09-12T00:00:00 | 4.190828 | 4.200464 | 4.125597 | 4.200464 | 411,488,000 | 4.128513 | 4.085241 | 4.089289 | 4.031208 | 3.924433 | 3.670377 | 3.112054 | 4.12813 | 4.125091 | 4.119695 | 4.099265 | 4.088904 | 3.982605 | 3.838303 | 3.6908 | 3.175786 | 4.134565 | 4.108082 | 4.099418 | 4.085808 | 4.022478 | 3.926419 | 3.459463 | 4.12777 | 4.121942 | 4.132764 | 4.145164 | 4.106986 | 4.17013 | 4.243674 | 4.347898 | 0.033663 | 0.030981 | 8.705874 | 24.030875 | 23.020252 | 4.133875 | 4.042107 | 3.926943 | 3.774378 | 63.240786 | 3.974383 | 4.247411 | 79.275741 | 66.505092 | 123.82772 | -20.724259 | 39,758,672,000 | 0.06218 | 89 | 1.686481 | 4.085241 | 0.072779 | 4.230799 | 3.939683 | 0.091651 | 4.101616 | 4.284919 | 3.918314 | 4.247411 | 3.884975 | 4.066193 | 4.148988 | 4.111596 | 4.047436 | 4.213149 | 4.250541 | 4.161876 | 4.10896 | 4.066193 | 4.023425 | 3.962536 | 3.884975 | 4.247411 | 0 | 0.056749 | 0 | 411,488,000 |
NVDA | 2017-09-13T00:00:00 | 4.209607 | 4.238516 | 4.133257 | 4.165625 | 580,960,000 | 4.142523 | 4.089611 | 4.089506 | 4.046608 | 3.933873 | 3.687398 | 3.121506 | 4.144426 | 4.140458 | 4.133528 | 4.109296 | 4.098189 | 3.991507 | 3.848074 | 3.701074 | 3.186073 | 4.149309 | 4.119926 | 4.108674 | 4.092804 | 4.029983 | 3.937097 | 3.470384 | 4.178204 | 4.161823 | 4.15347 | 4.158284 | 4.111155 | 4.170246 | 4.244665 | 4.358729 | 0.038342 | 0.032453 | 8.613765 | 24.866613 | 21.432879 | 4.133875 | 4.042107 | 3.955333 | 3.811779 | 59.453732 | 4.009221 | 4.247411 | 84.128789 | 79.871508 | 139.493748 | -15.871211 | 40,339,632,000 | 0.114576 | 90 | 1.690244 | 4.089611 | 0.077581 | 4.244772 | 3.934449 | 0.089639 | 4.111901 | 4.29118 | 3.932623 | 4.247411 | 3.884975 | 4.066193 | 4.172296 | 4.144129 | 4.097429 | 4.218996 | 4.247163 | 4.161876 | 4.10896 | 4.066193 | 4.023425 | 3.962536 | 3.884975 | 4.247411 | 0 | 0.096405 | 580,960,000 | 0 |
NVDA | 2017-09-14T00:00:00 | 4.185641 | 4.26372 | 4.146107 | 4.170568 | 513,712,000 | 4.151715 | 4.095041 | 4.086977 | 4.059691 | 3.941997 | 3.703866 | 3.130845 | 4.152669 | 4.148673 | 4.141545 | 4.116236 | 4.104916 | 3.99912 | 3.856958 | 3.710669 | 3.196019 | 4.157149 | 4.129072 | 4.116069 | 4.098257 | 4.036608 | 3.946963 | 3.480972 | 4.211098 | 4.191731 | 4.173485 | 4.171365 | 4.117267 | 4.171209 | 4.245671 | 4.369242 | 0.039659 | 0.033894 | 8.772822 | 24.603286 | 19.790725 | 4.14203 | 4.019296 | 3.982365 | 3.838811 | 58.581575 | 4.009221 | 4.26372 | 69.320467 | 77.574999 | 125.860555 | -30.679533 | 39,825,920,000 | 0.125329 | 89 | 1.693529 | 4.095041 | 0.080404 | 4.255849 | 3.934233 | 0.092463 | 4.118924 | 4.30385 | 3.933998 | 4.26372 | 3.884975 | 4.074347 | 4.193793 | 4.149071 | 4.088535 | 4.25433 | 4.299052 | 4.174336 | 4.119039 | 4.074347 | 4.029656 | 3.966026 | 3.884975 | 4.26372 | 1 | 0.029829 | 513,712,000 | 0 |
NVDA | 2017-09-15T00:00:00 | 4.45027 | 4.45027 | 4.265944 | 4.271133 | 1,364,792,000 | 4.178079 | 4.118245 | 4.102311 | 4.077855 | 3.95382 | 3.722538 | 3.141612 | 4.212189 | 4.203509 | 4.189042 | 4.146603 | 4.131482 | 4.016812 | 3.872571 | 3.725315 | 3.208499 | 4.211431 | 4.162903 | 4.144014 | 4.113573 | 4.049984 | 3.961743 | 3.494101 | 4.29828 | 4.273783 | 4.238288 | 4.20366 | 4.132707 | 4.177701 | 4.249346 | 4.380454 | 0.061349 | 0.039385 | 10.370522 | 31.789109 | 16.691842 | 4.235305 | 4.112571 | 4.000263 | 3.847081 | 74.069797 | 4.009221 | 4.45027 | 100 | 84.483085 | 278.170837 | -0 | 41,190,712,000 | 0.291235 | 90 | 1.703139 | 4.118245 | 0.10916 | 4.336565 | 3.899925 | 0.106017 | 4.150481 | 4.362516 | 3.938446 | 4.45027 | 3.884975 | 4.167623 | 4.198489 | 4.133259 | 4.080876 | 4.250872 | 4.316102 | 4.31686 | 4.234327 | 4.167623 | 4.100918 | 4.005948 | 3.884975 | 4.45027 | 0 | 0.072758 | 1,364,792,000 | 0 |
NVDA | 2017-09-18T00:00:00 | 4.634101 | 4.724288 | 4.567635 | 4.574554 | 1,684,460,000 | 4.220306 | 4.150603 | 4.133669 | 4.098076 | 3.96809 | 3.743227 | 3.153429 | 4.296571 | 4.281798 | 4.257512 | 4.190921 | 4.170145 | 4.04102 | 3.892611 | 3.74331 | 3.222684 | 4.294345 | 4.212032 | 4.184921 | 4.135387 | 4.067886 | 3.979794 | 3.508952 | 4.454234 | 4.411962 | 4.355454 | 4.26107 | 4.160772 | 4.191993 | 4.257246 | 4.392968 | 0.092308 | 0.04997 | 13.156495 | 41.928907 | 14.210538 | 4.372314 | 4.24958 | 4.008534 | 3.865226 | 78.12669 | 4.009221 | 4.724288 | 87.387644 | 85.56937 | 381.456392 | -12.612356 | 42,875,172,000 | 0.25337 | 91 | 1.715695 | 4.150603 | 0.154635 | 4.459872 | 3.841334 | 0.120701 | 4.19654 | 4.437943 | 3.955137 | 4.724288 | 3.884975 | 4.304632 | 4.388828 | 4.327386 | 4.204502 | 4.511712 | 4.573154 | 4.52621 | 4.403671 | 4.304632 | 4.205593 | 4.064588 | 3.884975 | 4.724288 | 0 | 0.109098 | 1,684,460,000 | 0 |
NVDA | 2017-09-19T00:00:00 | 4.629159 | 4.690931 | 4.561704 | 4.583695 | 874,280,000 | 4.273282 | 4.185615 | 4.152544 | 4.114772 | 3.982532 | 3.763467 | 3.165782 | 4.363089 | 4.344955 | 4.314689 | 4.230761 | 4.205454 | 4.064084 | 3.911994 | 3.760852 | 3.236679 | 4.368681 | 4.257609 | 4.223036 | 4.156214 | 4.085283 | 3.997337 | 3.523635 | 4.612307 | 4.555616 | 4.486509 | 4.333722 | 4.198134 | 4.212585 | 4.268742 | 4.40659 | 0.115117 | 0.062999 | 15.678017 | 38.985598 | 13.535181 | 4.372314 | 4.304632 | 3.992363 | 3.865226 | 78.263089 | 4.020339 | 4.724288 | 86.486334 | 91.291326 | 290.668876 | -13.513666 | 42,000,892,000 | 0.270161 | 90 | 1.722159 | 4.185615 | 0.179132 | 4.54388 | 3.827351 | 0.124072 | 4.237742 | 4.485886 | 3.989597 | 4.724288 | 3.946214 | 4.335251 | 4.642008 | 4.559728 | 4.485356 | 4.716381 | 4.798661 | 4.540663 | 4.427064 | 4.335251 | 4.243438 | 4.112722 | 3.946214 | 4.724288 | 1 | 0.039624 | 874,280,000 | 0 |
NVDA | 2017-09-20T00:00:00 | 4.591849 | 4.680306 | 4.551574 | 4.632866 | 724,920,000 | 4.322773 | 4.214388 | 4.171329 | 4.129645 | 3.995038 | 3.783664 | 3.177848 | 4.408841 | 4.389845 | 4.357329 | 4.263587 | 4.235176 | 4.084781 | 3.929885 | 3.777307 | 3.250163 | 4.426603 | 4.296298 | 4.256828 | 4.174923 | 4.101317 | 4.013741 | 3.537825 | 4.706681 | 4.653846 | 4.589009 | 4.410716 | 4.240862 | 4.237411 | 4.282814 | 4.421003 | 0.1287 | 0.076139 | 17.901116 | 36.255277 | 13.138361 | 4.372314 | 4.304632 | 4.016001 | 3.865226 | 74.827656 | 4.020339 | 4.724288 | 81.186284 | 85.020088 | 223.337388 | -18.813716 | 41,275,972,000 | 0.210818 | 89 | 1.727429 | 4.214388 | 0.195947 | 4.606282 | 3.822494 | 0.129985 | 4.271466 | 4.531436 | 4.011497 | 4.724288 | 3.974383 | 4.349336 | 4.627265 | 4.563599 | 4.498038 | 4.692825 | 4.756491 | 4.547311 | 4.437825 | 4.349336 | 4.260847 | 4.134863 | 3.974383 | 4.724288 | 1 | -0.019975 | 0 | 724,920,000 |
NVDA | 2017-09-21T00:00:00 | 4.46633 | 4.514264 | 4.388497 | 4.488073 | 1,075,600,000 | 4.357809 | 4.23287 | 4.186901 | 4.138734 | 4.006091 | 3.802029 | 3.188865 | 4.420339 | 4.403751 | 4.374098 | 4.282018 | 4.252957 | 4.099743 | 3.944002 | 3.790951 | 3.262264 | 4.452704 | 4.320292 | 4.279521 | 4.188126 | 4.11372 | 4.027259 | 3.550646 | 4.683288 | 4.669058 | 4.63372 | 4.476219 | 4.283271 | 4.26288 | 4.297578 | 4.435557 | 0.127862 | 0.086484 | 18.265872 | 32.395666 | 20.276915 | 4.404558 | 4.304632 | 4.037417 | 3.865226 | 63.501988 | 4.020339 | 4.724288 | 63.355478 | 77.009365 | 116.890103 | -36.644522 | 40,200,372,000 | 0.184742 | 88 | 1.73487 | 4.23287 | 0.201612 | 4.636094 | 3.829647 | 0.137592 | 4.290025 | 4.565208 | 4.014841 | 4.724288 | 4.009221 | 4.366754 | 4.60791 | 4.535514 | 4.479178 | 4.664246 | 4.736642 | 4.555532 | 4.451132 | 4.366754 | 4.282376 | 4.162245 | 4.009221 | 4.724288 | 1 | -0.070833 | 0 | 1,075,600,000 |
NVDA | 2017-09-22T00:00:00 | 4.422843 | 4.504628 | 4.412959 | 4.454964 | 491,232,000 | 4.395638 | 4.249932 | 4.204367 | 4.147882 | 4.015978 | 3.820738 | 3.199478 | 4.420839 | 4.407222 | 4.381597 | 4.294821 | 4.266025 | 4.112414 | 3.956603 | 3.803464 | 3.273812 | 4.464528 | 4.338385 | 4.29767 | 4.199268 | 4.124687 | 4.039552 | 3.562924 | 4.585524 | 4.612775 | 4.629934 | 4.52258 | 4.322759 | 4.287487 | 4.312266 | 4.450001 | 0.122279 | 0.093643 | 18.604574 | 30.803699 | 19.28048 | 4.424943 | 4.304632 | 4.042107 | 3.865226 | 60.009437 | 4.020339 | 4.724288 | 57.177888 | 67.239883 | 96.18998 | -42.822112 | 39,709,140,000 | 0.166097 | 87 | 1.738202 | 4.249932 | 0.202574 | 4.65508 | 3.844784 | 0.139798 | 4.302674 | 4.582269 | 4.023079 | 4.724288 | 4.009221 | 4.366754 | 4.456364 | 4.398463 | 4.330597 | 4.52423 | 4.582131 | 4.555532 | 4.451132 | 4.366754 | 4.282376 | 4.162245 | 4.009221 | 4.724288 | 1 | -0.113961 | 0 | 491,232,000 |
NVDA | 2017-09-25T00:00:00 | 4.225173 | 4.393192 | 4.204418 | 4.391956 | 874,580,000 | 4.40058 | 4.258814 | 4.213897 | 4.150943 | 4.019668 | 3.837281 | 3.208896 | 4.381706 | 4.374122 | 4.357532 | 4.288489 | 4.262883 | 4.116836 | 3.963671 | 3.811815 | 3.283278 | 4.433535 | 4.336027 | 4.299271 | 4.202299 | 4.130192 | 4.047561 | 3.57313 | 4.421357 | 4.479322 | 4.560477 | 4.535774 | 4.352592 | 4.307232 | 4.324433 | 4.46349 | 0.100743 | 0.095063 | 17.335015 | 27.35435 | 27.812648 | 4.428773 | 4.304632 | 4.042107 | 3.865226 | 55.519413 | 4.020339 | 4.724288 | 29.097793 | 49.877053 | 8.878264 | -70.902207 | 38,834,560,000 | 0.13049 | 86 | 1.743677 | 4.258814 | 0.197051 | 4.652917 | 3.864712 | 0.143222 | 4.295293 | 4.581736 | 4.00885 | 4.724288 | 4.009221 | 4.366754 | 4.44681 | 4.388992 | 4.355141 | 4.480661 | 4.538479 | 4.555532 | 4.451132 | 4.366754 | 4.282376 | 4.162245 | 4.009221 | 4.724288 | 1 | -0.150267 | 0 | 874,580,000 |
NVDA | 2017-09-26T00:00:00 | 4.248894 | 4.414936 | 4.209114 | 4.359836 | 1,125,620,000 | 4.406387 | 4.26745 | 4.226696 | 4.154825 | 4.027078 | 3.85416 | 3.218629 | 4.355144 | 4.351354 | 4.340818 | 4.284889 | 4.261807 | 4.122014 | 3.971177 | 3.82047 | 3.292887 | 4.405955 | 4.335082 | 4.301963 | 4.20614 | 4.136224 | 4.055712 | 3.583478 | 4.278145 | 4.342206 | 4.460496 | 4.526216 | 4.373441 | 4.322582 | 4.33443 | 4.476089 | 0.084614 | 0.092973 | 16.190854 | 25.64115 | 24.97466 | 4.435198 | 4.304632 | 4.042107 | 3.865226 | 56.546707 | 4.020339 | 4.724288 | 32.467529 | 39.58107 | 11.208071 | -67.532471 | 39,960,180,000 | 0.0491 | 87 | 1.750756 | 4.26745 | 0.192355 | 4.652159 | 3.882741 | 0.151923 | 4.290874 | 4.594719 | 3.987029 | 4.724288 | 4.009221 | 4.366754 | 4.274261 | 4.15533 | 4.085487 | 4.344104 | 4.463035 | 4.555532 | 4.451132 | 4.366754 | 4.282376 | 4.162245 | 4.009221 | 4.724288 | 0 | -0.080556 | 0 | 1,125,620,000 |
NVDA | 2017-09-27T00:00:00 | 4.342045 | 4.355388 | 4.268413 | 4.339327 | 713,720,000 | 4.41963 | 4.281077 | 4.239722 | 4.159725 | 4.035608 | 3.871967 | 3.229032 | 4.352524 | 4.349661 | 4.341007 | 4.290085 | 4.267979 | 4.130643 | 3.980936 | 3.830798 | 3.303326 | 4.394257 | 4.342187 | 4.310836 | 4.213482 | 4.144513 | 4.065373 | 3.594657 | 4.217731 | 4.261641 | 4.373582 | 4.507872 | 4.388915 | 4.335171 | 4.343315 | 4.488128 | 0.078444 | 0.090067 | 15.128419 | 24.261708 | 23.631073 | 4.464353 | 4.335251 | 4.030381 | 3.865226 | 59.155434 | 4.020339 | 4.724288 | 45.700112 | 35.755145 | 19.444749 | -54.299888 | 40,673,900,000 | 0.071568 | 88 | 1.75539 | 4.281077 | 0.187178 | 4.655433 | 3.906721 | 0.154341 | 4.295747 | 4.604428 | 3.987066 | 4.724288 | 4.020339 | 4.372314 | 4.290981 | 4.167026 | 4.085159 | 4.372849 | 4.496804 | 4.558156 | 4.45538 | 4.372314 | 4.289248 | 4.170984 | 4.020339 | 4.724288 | 0 | -0.020551 | 713,720,000 | 0 |
NVDA | 2017-09-28T00:00:00 | 4.34081 | 4.353164 | 4.293369 | 4.349211 | 435,244,000 | 4.435147 | 4.293431 | 4.249487 | 4.165025 | 4.043651 | 3.890031 | 3.239703 | 4.350181 | 4.348052 | 4.340977 | 4.294697 | 4.273581 | 4.138885 | 3.990407 | 3.840897 | 3.313649 | 4.379926 | 4.347875 | 4.318612 | 4.220583 | 4.152545 | 4.074657 | 3.605719 | 4.228864 | 4.242096 | 4.315789 | 4.485391 | 4.400296 | 4.345318 | 4.351039 | 4.499539 | 0.072618 | 0.086577 | 14.141872 | 23.497325 | 22.886559 | 4.464353 | 4.349336 | 4.030381 | 3.865226 | 62.720168 | 4.084828 | 4.724288 | 40.030969 | 39.399537 | 16.926289 | -59.969031 | 40,238,656,000 | 0.075263 | 87 | 1.758207 | 4.293431 | 0.182251 | 4.657932 | 3.92893 | 0.151552 | 4.300039 | 4.603143 | 3.996935 | 4.724288 | 4.020339 | 4.372314 | 4.321949 | 4.288509 | 4.234974 | 4.375484 | 4.408923 | 4.558156 | 4.45538 | 4.372314 | 4.289248 | 4.170984 | 4.020339 | 4.724288 | 1 | -0.069144 | 0 | 435,244,000 |
NVDA | 2017-09-29T00:00:00 | 4.417159 | 4.440879 | 4.379602 | 4.424819 | 619,092,000 | 4.431836 | 4.304958 | 4.262909 | 4.170667 | 4.052606 | 3.908817 | 3.250561 | 4.363577 | 4.360617 | 4.352697 | 4.30583 | 4.284626 | 4.149798 | 4.001637 | 3.852308 | 3.324629 | 4.376655 | 4.359659 | 4.33151 | 4.230471 | 4.162374 | 4.085095 | 3.617435 | 4.299978 | 4.278697 | 4.299555 | 4.467199 | 4.411127 | 4.355176 | 4.358333 | 4.51054 | 0.073316 | 0.083925 | 13.90886 | 26.944529 | 21.656847 | 4.447674 | 4.366754 | 4.011928 | 3.865226 | 60.87733 | 4.125597 | 4.724288 | 48.699895 | 44.810325 | 49.459696 | -51.300105 | 40,857,748,000 | 0.046489 | 88 | 1.762321 | 4.304958 | 0.18243 | 4.669818 | 3.940097 | 0.148569 | 4.311193 | 4.608332 | 4.014055 | 4.724288 | 4.020339 | 4.372314 | 4.329115 | 4.305065 | 4.26932 | 4.36486 | 4.38891 | 4.558156 | 4.45538 | 4.372314 | 4.289248 | 4.170984 | 4.020339 | 4.724288 | 0 | -0.010345 | 0 | 619,092,000 |
NVDA | 2017-10-02T00:00:00 | 4.422843 | 4.496474 | 4.373426 | 4.467318 | 503,480,000 | 4.41071 | 4.315508 | 4.277922 | 4.176127 | 4.061424 | 3.923134 | 3.260797 | 4.37543 | 4.371931 | 4.363489 | 4.316467 | 4.295258 | 4.160505 | 4.012721 | 3.863606 | 3.335557 | 4.37502 | 4.370886 | 4.343812 | 4.24036 | 4.172117 | 4.095274 | 3.6291 | 4.375715 | 4.341465 | 4.312649 | 4.453704 | 4.422286 | 4.365376 | 4.365365 | 4.521083 | 0.073481 | 0.081836 | 14.08743 | 28.155928 | 20.21828 | 4.442362 | 4.366754 | 4.039454 | 3.865226 | 60.543503 | 4.133257 | 4.724288 | 48.996604 | 45.909156 | 53.302994 | -51.003396 | 41,361,228,000 | 0.047216 | 89 | 1.765664 | 4.315508 | 0.182862 | 4.681232 | 3.949784 | 0.152011 | 4.321827 | 4.625848 | 4.017805 | 4.724288 | 4.020339 | 4.372314 | 4.412547 | 4.384214 | 4.35127 | 4.445491 | 4.473824 | 4.558156 | 4.45538 | 4.372314 | 4.289248 | 4.170984 | 4.020339 | 4.724288 | 0 | 0.039979 | 0 | 503,480,000 |
NVDA | 2017-10-03T00:00:00 | 4.431985 | 4.461882 | 4.387756 | 4.42902 | 390,332,000 | 4.390993 | 4.332137 | 4.292154 | 4.182732 | 4.07061 | 3.936258 | 3.270801 | 4.386741 | 4.38285 | 4.374027 | 4.326969 | 4.305775 | 4.171152 | 4.023755 | 3.874861 | 3.346467 | 4.378888 | 4.381979 | 4.355663 | 4.250394 | 4.181868 | 4.10535 | 3.640753 | 4.431201 | 4.401751 | 4.344265 | 4.442058 | 4.434136 | 4.376513 | 4.372496 | 4.531158 | 0.073502 | 0.080169 | 14.253245 | 26.992712 | 19.382994 | 4.359341 | 4.366754 | 4.039454 | 3.865226 | 60.194864 | 4.146107 | 4.724288 | 49.444334 | 49.046944 | 42.965525 | -50.555666 | 41,751,560,000 | 0.056666 | 90 | 1.76826 | 4.332137 | 0.177211 | 4.686558 | 3.977716 | 0.149787 | 4.332318 | 4.631892 | 4.032744 | 4.724288 | 4.020339 | 4.372314 | 4.430914 | 4.365354 | 4.307865 | 4.488403 | 4.553963 | 4.558156 | 4.45538 | 4.372314 | 4.289248 | 4.170984 | 4.020339 | 4.724288 | 0 | 0.082807 | 390,332,000 | 0 |
NVDA | 2017-10-04T00:00:00 | 4.469049 | 4.491287 | 4.401594 | 4.438163 | 427,848,000 | 4.378713 | 4.350743 | 4.308135 | 4.190474 | 4.078414 | 3.94941 | 3.280781 | 4.403203 | 4.398522 | 4.388645 | 4.339885 | 4.318335 | 4.182834 | 4.035473 | 3.886627 | 3.357637 | 4.39308 | 4.395018 | 4.369271 | 4.261622 | 4.192354 | 4.1159 | 3.652676 | 4.469106 | 4.44892 | 4.389109 | 4.434137 | 4.447665 | 4.389228 | 4.380331 | 4.540875 | 0.075637 | 0.079263 | 14.626112 | 27.288532 | 18.392827 | 4.354523 | 4.366754 | 4.03248 | 3.865226 | 62.838608 | 4.204418 | 4.724288 | 50.903286 | 49.781408 | 45.940372 | -49.096714 | 42,179,408,000 | 0.07647 | 91 | 1.771138 | 4.350743 | 0.170629 | 4.692001 | 4.009485 | 0.147793 | 4.34534 | 4.640925 | 4.049754 | 4.724288 | 4.020339 | 4.372314 | 4.427208 | 4.392533 | 4.353082 | 4.466659 | 4.501334 | 4.558156 | 4.45538 | 4.372314 | 4.289248 | 4.170984 | 4.020339 | 4.724288 | 0 | 0.119011 | 427,848,000 | 0 |
NVDA | 2017-10-05T00:00:00 | 4.466578 | 4.496969 | 4.43668 | 4.49351 | 437,364,000 | 4.378738 | 4.368274 | 4.323049 | 4.197223 | 4.086261 | 3.960953 | 3.290598 | 4.415878 | 4.410896 | 4.400635 | 4.351403 | 4.329738 | 4.193961 | 4.046818 | 3.898111 | 3.368671 | 4.409055 | 4.40605 | 4.381458 | 4.272449 | 4.202569 | 4.126141 | 3.664475 | 4.488059 | 4.47827 | 4.432602 | 4.430552 | 4.461701 | 4.403121 | 4.388946 | 4.550166 | 0.076251 | 0.078661 | 15.0159 | 26.651531 | 17.73693 | 4.350694 | 4.372314 | 4.025612 | 3.865226 | 50.968858 | 4.204418 | 4.724288 | 50.427889 | 50.258503 | 43.012673 | -49.572111 | 41,742,044,000 | 0.073085 | 90 | 1.774071 | 4.368274 | 0.163082 | 4.694438 | 4.042109 | 0.133197 | 4.356886 | 4.62328 | 4.090492 | 4.724288 | 4.020339 | 4.372314 | 4.453977 | 4.416667 | 4.364284 | 4.506359 | 4.543669 | 4.558156 | 4.45538 | 4.372314 | 4.289248 | 4.170984 | 4.020339 | 4.724288 | 1 | 0.04937 | 0 | 437,364,000 |
NVDA | 2017-10-06T00:00:00 | 4.479672 | 4.493015 | 4.422843 | 4.438903 | 318,800,000 | 4.384421 | 4.39003 | 4.334771 | 4.206959 | 4.093499 | 3.972011 | 3.300045 | 4.428637 | 4.423401 | 4.412795 | 4.363064 | 4.341272 | 4.205165 | 4.058209 | 3.909627 | 3.379726 | 4.427407 | 4.41666 | 4.393506 | 4.283526 | 4.212921 | 4.136413 | 3.676307 | 4.497579 | 4.493953 | 4.4681 | 4.4325 | 4.475681 | 4.417852 | 4.398453 | 4.559111 | 0.076908 | 0.07831 | 15.210843 | 25.511204 | 17.821734 | 4.353041 | 4.372314 | 4.025612 | 3.865226 | 38.489878 | 4.204418 | 4.690931 | 56.577065 | 52.63608 | 32.780735 | -43.422935 | 42,060,844,000 | 0.105992 | 91 | 1.776216 | 4.39003 | 0.145723 | 4.681475 | 4.098584 | 0.118637 | 4.36858 | 4.605854 | 4.131307 | 4.724288 | 4.084828 | 4.404558 | 4.466742 | 4.436515 | 4.406453 | 4.496805 | 4.527032 | 4.573376 | 4.480015 | 4.404558 | 4.329102 | 4.221673 | 4.084828 | 4.724288 | 0 | 0.08958 | 318,800,000 | 0 |
NVDA | 2017-10-09T00:00:00 | 4.580731 | 4.613841 | 4.49771 | 4.516489 | 563,492,000 | 4.419977 | 4.410278 | 4.349527 | 4.217408 | 4.102446 | 3.986322 | 3.309916 | 4.459056 | 4.452006 | 4.438631 | 4.382852 | 4.359692 | 4.219893 | 4.071959 | 3.922917 | 3.391676 | 4.4631 | 4.434822 | 4.412426 | 4.298184 | 4.225743 | 4.148467 | 3.68905 | 4.529697 | 4.523619 | 4.510339 | 4.447844 | 4.492053 | 4.434623 | 4.409795 | 4.568181 | 0.084608 | 0.07957 | 16.301107 | 30.73712 | 16.378766 | 4.441127 | 4.372314 | 4.039942 | 3.865226 | 46.842872 | 4.204418 | 4.680306 | 79.076027 | 62.026994 | 64.137344 | -20.923973 | 42,624,336,000 | 0.091407 | 92 | 1.78014 | 4.410278 | 0.142482 | 4.695243 | 4.125314 | 0.11899 | 4.388785 | 4.626765 | 4.150806 | 4.724288 | 4.125597 | 4.424943 | 4.465177 | 4.437338 | 4.395004 | 4.507511 | 4.535349 | 4.582997 | 4.495588 | 4.424943 | 4.354297 | 4.253717 | 4.125597 | 4.724288 | 0 | 0.123512 | 563,492,000 | 0 |
NVDA | 2017-10-10T00:00:00 | 4.6682 | 4.767529 | 4.626937 | 4.729972 | 974,876,000 | 4.461907 | 4.434147 | 4.372279 | 4.230535 | 4.114055 | 4.000188 | 3.320066 | 4.500884 | 4.491314 | 4.473949 | 4.408792 | 4.383423 | 4.237474 | 4.08765 | 3.937675 | 3.404378 | 4.508232 | 4.459386 | 4.43694 | 4.315862 | 4.240632 | 4.161969 | 3.702565 | 4.595001 | 4.579358 | 4.566634 | 4.479538 | 4.512333 | 4.454316 | 4.423459 | 4.577747 | 0.096654 | 0.082987 | 18.182115 | 36.316402 | 14.605669 | 4.530449 | 4.393934 | 4.06946 | 3.865226 | 54.671965 | 4.204418 | 4.767529 | 82.36071 | 72.671267 | 99.358457 | -17.63929 | 43,599,212,000 | 0.039708 | 93 | 1.787113 | 4.434147 | 0.143764 | 4.721675 | 4.146619 | 0.123137 | 4.415396 | 4.661671 | 4.169122 | 4.767529 | 4.133257 | 4.450393 | 4.564094 | 4.514347 | 4.447963 | 4.630478 | 4.680225 | 4.617841 | 4.525237 | 4.450393 | 4.375549 | 4.268992 | 4.133257 | 4.767529 | 0 | 0.151906 | 0 | 974,876,000 |
NVDA | 2017-10-11T00:00:00 | 4.717863 | 4.719346 | 4.638796 | 4.684753 | 529,508,000 | 4.499489 | 4.45956 | 4.397116 | 4.243677 | 4.126878 | 4.013792 | 3.330136 | 4.54428 | 4.532505 | 4.511475 | 4.43689 | 4.409149 | 4.256313 | 4.104234 | 3.953124 | 3.417447 | 4.554769 | 4.486406 | 4.463523 | 4.334973 | 4.256521 | 4.176181 | 3.716474 | 4.678102 | 4.651425 | 4.632549 | 4.525298 | 4.536646 | 4.47688 | 4.43943 | 4.587994 | 0.108952 | 0.08818 | 19.928765 | 34.578072 | 13.90655 | 4.570477 | 4.393934 | 4.076502 | 3.865226 | 66.96665 | 4.204418 | 4.767529 | 91.180121 | 84.205619 | 88.070398 | -8.819879 | 44,128,720,000 | 0.056795 | 94 | 1.790952 | 4.45956 | 0.146871 | 4.753303 | 4.165817 | 0.114366 | 4.444202 | 4.672934 | 4.215471 | 4.767529 | 4.146107 | 4.456818 | 4.687555 | 4.607582 | 4.546963 | 4.748174 | 4.828147 | 4.620873 | 4.530146 | 4.456818 | 4.38349 | 4.279091 | 4.146107 | 4.767529 | 0 | 0.175423 | 529,508,000 | 0 |
NVDA | 2017-10-12T00:00:00 | 4.720088 | 4.770988 | 4.692909 | 4.721324 | 528,292,000 | 4.537417 | 4.486282 | 4.421281 | 4.256913 | 4.141564 | 4.026703 | 3.339289 | 4.579442 | 4.566611 | 4.543569 | 4.462635 | 4.433068 | 4.2745 | 4.120441 | 3.968311 | 3.430409 | 4.594878 | 4.511219 | 4.488367 | 4.353655 | 4.272132 | 4.190167 | 3.730304 | 4.745021 | 4.715566 | 4.69228 | 4.577348 | 4.563538 | 4.50151 | 4.457249 | 4.598869 | 0.117523 | 0.094048 | 21.812129 | 36.080123 | 13.244749 | 4.572207 | 4.395664 | 4.085211 | 3.865226 | 71.231948 | 4.204418 | 4.770988 | 91.016187 | 88.185673 | 88.269697 | -8.983813 | 44,657,012,000 | 0.057276 | 95 | 1.794774 | 4.486282 | 0.142979 | 4.77224 | 4.200325 | 0.113395 | 4.470477 | 4.697267 | 4.243687 | 4.770988 | 4.204418 | 4.487703 | 4.692001 | 4.664657 | 4.611451 | 4.745207 | 4.772552 | 4.637278 | 4.554558 | 4.487703 | 4.420848 | 4.325664 | 4.204418 | 4.770988 | 0 | 0.194654 | 0 | 528,292,000 |
NVDA | 2017-10-13T00:00:00 | 4.808051 | 4.818181 | 4.735408 | 4.782354 | 628,728,000 | 4.576506 | 4.504171 | 4.451821 | 4.270877 | 4.155722 | 4.040955 | 3.349875 | 4.625164 | 4.610509 | 4.584258 | 4.494036 | 4.461912 | 4.295424 | 4.138536 | 3.98494 | 3.444117 | 4.644084 | 4.541863 | 4.518119 | 4.375269 | 4.289671 | 4.205639 | 3.744918 | 4.803675 | 4.779192 | 4.753478 | 4.635675 | 4.594112 | 4.528924 | 4.477375 | 4.610646 | 0.129916 | 0.101222 | 23.787639 | 36.807873 | 12.443554 | 4.602969 | 4.41926 | 4.085211 | 3.865226 | 99.372176 | 4.209114 | 4.818181 | 98.3367 | 93.511003 | 102.493461 | -1.6633 | 45,285,740,000 | -0.003623 | 96 | 1.799447 | 4.504171 | 0.159647 | 4.823464 | 4.184878 | 0.1048 | 4.502627 | 4.712227 | 4.293027 | 4.818181 | 4.204418 | 4.5113 | 4.727995 | 4.685002 | 4.649916 | 4.763081 | 4.806074 | 4.673333 | 4.583724 | 4.5113 | 4.438875 | 4.335763 | 4.204418 | 4.818181 | 0 | 0.210122 | 628,728,000 | 0 |
NVDA | 2017-10-16T00:00:00 | 4.890576 | 4.893541 | 4.774693 | 4.837947 | 576,640,000 | 4.623279 | 4.516995 | 4.480414 | 4.28613 | 4.172649 | 4.055652 | 3.360606 | 4.678246 | 4.66143 | 4.631384 | 4.530085 | 4.494887 | 4.318763 | 4.158327 | 4.002873 | 3.458509 | 4.701188 | 4.578664 | 4.551869 | 4.399571 | 4.30901 | 4.222463 | 3.760249 | 4.865686 | 4.845523 | 4.822332 | 4.699945 | 4.628912 | 4.559615 | 4.500206 | 4.623491 | 0.144728 | 0.109923 | 25.954977 | 38.753827 | 11.533246 | 4.647568 | 4.489185 | 4.085211 | 3.865226 | 99.429053 | 4.268413 | 4.893541 | 99.525651 | 96.292846 | 128.260214 | -0.474349 | 45,862,380,000 | 0.058726 | 97 | 1.803837 | 4.516995 | 0.179677 | 4.876348 | 4.157641 | 0.098587 | 4.539575 | 4.736749 | 4.3424 | 4.893541 | 4.204418 | 4.54898 | 4.787213 | 4.756245 | 4.70444 | 4.839019 | 4.869987 | 4.730908 | 4.630296 | 4.54898 | 4.467663 | 4.35189 | 4.204418 | 4.893541 | 0 | 0.222297 | 576,640,000 | 0 |
NVDA | 2017-10-17T00:00:00 | 4.88613 | 4.914545 | 4.851538 | 4.869822 | 478,596,000 | 4.668694 | 4.529843 | 4.508226 | 4.298757 | 4.190214 | 4.070381 | 3.371891 | 4.719823 | 4.702285 | 4.670576 | 4.562453 | 4.524982 | 4.341013 | 4.177479 | 4.020364 | 3.472714 | 4.748979 | 4.613819 | 4.583078 | 4.4231 | 4.327785 | 4.238908 | 3.775428 | 4.915329 | 4.898108 | 4.884566 | 4.763541 | 4.665803 | 4.592492 | 4.525126 | 4.637205 | 0.154329 | 0.118804 | 28.055774 | 38.536593 | 11.070862 | 4.668694 | 4.520071 | 4.085211 | 3.865226 | 98.545295 | 4.293369 | 4.914545 | 95.42563 | 97.76266 | 139.008956 | -4.57437 | 45,383,784,000 | 0.061279 | 96 | 1.807466 | 4.529843 | 0.196518 | 4.92288 | 4.136807 | 0.095481 | 4.57258 | 4.763542 | 4.381618 | 4.914545 | 4.204418 | 4.559481 | 4.852937 | 4.812332 | 4.734088 | 4.931181 | 4.971785 | 4.746955 | 4.643276 | 4.559481 | 4.475686 | 4.356385 | 4.204418 | 4.914545 | 1 | 0.131596 | 478,596,000 | 0 |
NVDA | 2017-10-18T00:00:00 | 4.881929 | 4.895766 | 4.776671 | 4.895025 | 567,316,000 | 4.709982 | 4.544347 | 4.535119 | 4.312312 | 4.209445 | 4.084185 | 3.383738 | 4.752244 | 4.734947 | 4.703092 | 4.591496 | 4.55244 | 4.362225 | 4.196017 | 4.037424 | 3.486736 | 4.787749 | 4.647351 | 4.611824 | 4.445969 | 4.345988 | 4.254979 | 3.790453 | 4.941305 | 4.928175 | 4.927436 | 4.822624 | 4.702793 | 4.626479 | 4.551589 | 4.651617 | 0.159757 | 0.126995 | 28.966395 | 35.628921 | 14.978735 | 4.668694 | 4.523901 | 4.087991 | 3.865226 | 98.026395 | 4.373426 | 4.914545 | 93.97253 | 96.307937 | 124.771597 | -6.02747 | 44,816,468,000 | 0.119717 | 95 | 1.811751 | 4.544347 | 0.211471 | 4.96729 | 4.121405 | 0.099717 | 4.602042 | 4.801476 | 4.402608 | 4.914545 | 4.204418 | 4.559481 | 4.884071 | 4.853597 | 4.821064 | 4.916604 | 4.947078 | 4.746955 | 4.643276 | 4.559481 | 4.475686 | 4.356385 | 4.204418 | 4.914545 | 1 | 0.053388 | 0 | 567,316,000 |
NVDA | 2017-10-19T00:00:00 | 4.887365 | 4.892306 | 4.755174 | 4.804344 | 570,772,000 | 4.752061 | 4.565399 | 4.563188 | 4.325082 | 4.227523 | 4.097294 | 3.39532 | 4.779268 | 4.76266 | 4.731441 | 4.618394 | 4.578203 | 4.382819 | 4.214211 | 4.054255 | 3.500673 | 4.82 | 4.68002 | 4.63892 | 4.46852 | 4.363828 | 4.270883 | 3.805415 | 4.942214 | 4.938936 | 4.950357 | 4.875342 | 4.738728 | 4.660729 | 4.579185 | 4.6666 | 0.162623 | 0.13412 | 29.528702 | 32.580591 | 15.038382 | 4.706128 | 4.530326 | 4.087991 | 3.865226 | 97.742191 | 4.373426 | 4.914545 | 94.977104 | 94.791755 | 112.462959 | -5.022896 | 45,387,240,000 | 0.148162 | 96 | 1.816058 | 4.565399 | 0.223888 | 5.013175 | 4.117623 | 0.102364 | 4.629215 | 4.833944 | 4.424487 | 4.914545 | 4.204418 | 4.559481 | 4.851455 | 4.807144 | 4.73236 | 4.92624 | 4.97055 | 4.746955 | 4.643276 | 4.559481 | 4.475686 | 4.356385 | 4.204418 | 4.914545 | 0 | 0.086253 | 570,772,000 | 0 |
NVDA | 2017-10-20T00:00:00 | 4.865127 | 4.931593 | 4.856232 | 4.904414 | 451,620,000 | 4.790606 | 4.587513 | 4.579782 | 4.341047 | 4.245164 | 4.11031 | 3.407116 | 4.79644 | 4.78129 | 4.752008 | 4.640824 | 4.600274 | 4.401733 | 4.23134 | 4.070312 | 3.51425 | 4.840558 | 4.708565 | 4.662146 | 4.489699 | 4.380607 | 4.286088 | 3.82004 | 4.921941 | 4.929263 | 4.954592 | 4.91766 | 4.772007 | 4.694157 | 4.60722 | 4.681939 | 0.161241 | 0.139545 | 30.287798 | 33.522832 | 14.313609 | 4.779265 | 4.568005 | 4.080663 | 3.865226 | 93.446682 | 4.387756 | 4.931593 | 87.778326 | 92.242653 | 115.932713 | -12.221674 | 44,935,620,000 | 0.152103 | 95 | 1.819432 | 4.587513 | 0.230802 | 5.049118 | 4.125909 | 0.098958 | 4.651683 | 4.849599 | 4.453767 | 4.931593 | 4.204418 | 4.568005 | 4.844948 | 4.79759 | 4.707816 | 4.934723 | 4.982081 | 4.75998 | 4.653812 | 4.568005 | 4.482199 | 4.360033 | 4.204418 | 4.931593 | 1 | 0.013921 | 0 | 451,620,000 |
NVDA | 2017-10-23T00:00:00 | 4.85821 | 4.91331 | 4.837948 | 4.886871 | 428,696,000 | 4.818354 | 4.619165 | 4.588746 | 4.361207 | 4.261633 | 4.123254 | 3.418711 | 4.808794 | 4.795275 | 4.768347 | 4.660586 | 4.620115 | 4.419634 | 4.247837 | 4.085914 | 3.527622 | 4.852849 | 4.734346 | 4.683564 | 4.50998 | 4.39674 | 4.300898 | 3.834479 | 4.89527 | 4.907178 | 4.945568 | 4.948582 | 4.802264 | 4.726212 | 4.635161 | 4.697486 | 0.15777 | 0.14319 | 30.73591 | 31.868774 | 14.80442 | 4.785194 | 4.568005 | 4.173938 | 3.950255 | 92.052903 | 4.401594 | 4.931593 | 86.154037 | 89.636489 | 92.559295 | -13.845963 | 44,506,924,000 | 0.201074 | 94 | 1.822621 | 4.619165 | 0.221725 | 5.062615 | 4.175716 | 0.099046 | 4.671352 | 4.869445 | 4.47326 | 4.931593 | 4.209114 | 4.570353 | 4.884317 | 4.837041 | 4.808956 | 4.912403 | 4.959679 | 4.761088 | 4.655606 | 4.570353 | 4.485101 | 4.363724 | 4.209114 | 4.931593 | 1 | -0.047992 | 0 | 428,696,000 |
NVDA | 2017-10-24T00:00:00 | 4.909109 | 4.910839 | 4.841407 | 4.867351 | 407,244,000 | 4.842445 | 4.652176 | 4.599944 | 4.376244 | 4.276496 | 4.136885 | 3.430045 | 4.828857 | 4.815972 | 4.790003 | 4.683179 | 4.642346 | 4.438829 | 4.265239 | 4.102214 | 3.541369 | 4.86935 | 4.761959 | 4.708207 | 4.531466 | 4.413779 | 4.316459 | 3.849308 | 4.887834 | 4.896555 | 4.936803 | 4.972728 | 4.83111 | 4.757496 | 4.663155 | 4.713326 | 0.157312 | 0.146014 | 31.152013 | 30.381438 | 14.113488 | 4.812251 | 4.568005 | 4.310947 | 4.087264 | 92.264101 | 4.422843 | 4.931593 | 95.580557 | 89.83764 | 83.104138 | -4.419443 | 44,914,168,000 | 0.316876 | 95 | 1.825695 | 4.652176 | 0.212658 | 5.077493 | 4.226859 | 0.097599 | 4.693996 | 4.889194 | 4.498798 | 4.931593 | 4.268413 | 4.600003 | 4.869823 | 4.826335 | 4.794461 | 4.901697 | 4.945184 | 4.775083 | 4.678258 | 4.600003 | 4.521748 | 4.410334 | 4.268413 | 4.931593 | 0 | -0.000687 | 407,244,000 | 0 |
NVDA | 2017-10-25T00:00:00 | 4.785071 | 4.922452 | 4.723547 | 4.869575 | 828,160,000 | 4.849166 | 4.674327 | 4.607673 | 4.389501 | 4.288988 | 4.148197 | 3.440858 | 4.8201 | 4.810354 | 4.789244 | 4.692442 | 4.653325 | 4.452407 | 4.278918 | 4.115736 | 3.553744 | 4.858919 | 4.774616 | 4.722448 | 4.547498 | 4.427163 | 4.329295 | 3.862791 | 4.857252 | 4.867207 | 4.906595 | 4.979976 | 4.85507 | 4.785458 | 4.689615 | 4.728843 | 0.145266 | 0.145864 | 29.968952 | 26.557544 | 19.795087 | 4.82757 | 4.568005 | 4.338473 | 4.150092 | 74.798104 | 4.422843 | 4.931593 | 71.199689 | 84.311428 | 47.551565 | -28.800311 | 44,086,008,000 | 0.237481 | 94 | 1.831677 | 4.674327 | 0.201431 | 5.077189 | 4.271466 | 0.1075 | 4.70267 | 4.91767 | 4.487669 | 4.931593 | 4.293369 | 4.612481 | 4.887118 | 4.863398 | 4.817687 | 4.932829 | 4.95655 | 4.780972 | 4.687792 | 4.612481 | 4.537171 | 4.429949 | 4.293369 | 4.931593 | 1 | -0.060239 | 0 | 828,160,000 |
NVDA | 2017-10-26T00:00:00 | 4.835229 | 4.846842 | 4.788777 | 4.812744 | 322,744,000 | 4.86068 | 4.699048 | 4.622429 | 4.404665 | 4.299966 | 4.160175 | 3.452084 | 4.823126 | 4.814877 | 4.796319 | 4.705423 | 4.667317 | 4.46742 | 4.293558 | 4.129984 | 3.566495 | 4.856385 | 4.78994 | 4.739952 | 4.564978 | 4.441537 | 4.342899 | 3.876666 | 4.83419 | 4.843152 | 4.876842 | 4.9773 | 4.87651 | 4.811137 | 4.715013 | 4.744158 | 0.138174 | 0.144326 | 28.870395 | 25.484793 | 18.995495 | 4.82757 | 4.568005 | 4.338473 | 4.197367 | 76.17325 | 4.49771 | 4.931593 | 77.790283 | 81.52351 | 42.744235 | -22.209717 | 44,408,752,000 | 0.234162 | 95 | 1.834041 | 4.699048 | 0.188253 | 5.075555 | 4.322542 | 0.1069 | 4.715294 | 4.929094 | 4.501494 | 4.931593 | 4.373426 | 4.652509 | 4.810357 | 4.698262 | 4.611452 | 4.897166 | 5.009261 | 4.799866 | 4.718373 | 4.652509 | 4.586646 | 4.492873 | 4.373426 | 4.931593 | 0 | -0.010854 | 322,744,000 | 0 |
NVDA | 2017-10-27T00:00:00 | 4.987682 | 4.987929 | 4.86142 | 4.887365 | 572,192,000 | 4.878643 | 4.727574 | 4.645023 | 4.424695 | 4.313596 | 4.173239 | 3.464284 | 4.856037 | 4.846296 | 4.825759 | 4.731083 | 4.691961 | 4.487822 | 4.311825 | 4.146968 | 3.580636 | 4.879476 | 4.817429 | 4.768048 | 4.587841 | 4.459635 | 4.359285 | 3.891945 | 4.864887 | 4.863593 | 4.880117 | 4.979015 | 4.900145 | 4.837314 | 4.740838 | 4.75978 | 0.143204 | 0.144102 | 28.964243 | 31.981435 | 17.151129 | 4.855738 | 4.596173 | 4.354595 | 4.240199 | 77.84927 | 4.626937 | 4.987929 | 99.931591 | 82.973854 | 71.4555 | -0.068409 | 44,980,944,000 | 0.276149 | 96 | 1.838435 | 4.727574 | 0.186508 | 5.10059 | 4.354558 | 0.108224 | 4.741236 | 4.957683 | 4.524789 | 4.987929 | 4.373426 | 4.680677 | 4.823616 | 4.80039 | 4.765551 | 4.858455 | 4.881681 | 4.842906 | 4.753189 | 4.680677 | 4.608166 | 4.504929 | 4.373426 | 4.987929 | 0 | 0.031424 | 572,192,000 | 0 |
NVDA | 2017-10-30T00:00:00 | 5.036605 | 5.092199 | 4.971868 | 4.987682 | 504,056,000 | 4.893246 | 4.758262 | 4.67748 | 4.445688 | 4.326456 | 4.184121 | 3.47673 | 4.89215 | 4.880898 | 4.858197 | 4.758857 | 4.718472 | 4.509343 | 4.330898 | 4.164584 | 3.595123 | 4.908197 | 4.84686 | 4.79817 | 4.611838 | 4.478662 | 4.376382 | 3.90759 | 4.939744 | 4.923419 | 4.916324 | 4.987685 | 4.92675 | 4.864525 | 4.767345 | 4.775792 | 0.149416 | 0.145165 | 29.684135 | 36.143341 | 15.845485 | 4.907873 | 4.648308 | 4.364787 | 4.24958 | 76.615587 | 4.638796 | 5.092199 | 87.738507 | 88.486794 | 86.110557 | -12.261493 | 45,485,000,000 | 0.289208 | 97 | 1.842356 | 4.758262 | 0.184209 | 5.12668 | 4.389845 | 0.103476 | 4.769366 | 4.976319 | 4.562414 | 5.092199 | 4.387756 | 4.739978 | 4.945677 | 4.903425 | 4.819169 | 5.029934 | 5.072185 | 4.92595 | 4.823102 | 4.739978 | 4.656853 | 4.538507 | 4.387756 | 5.092199 | 0 | 0.067415 | 504,056,000 | 0 |
NVDA | 2017-10-31T00:00:00 | 5.10999 | 5.136675 | 5.062797 | 5.06848 | 411,908,000 | 4.915632 | 4.792163 | 4.711924 | 4.46931 | 4.340525 | 4.198289 | 3.489828 | 4.935718 | 4.922551 | 4.896934 | 4.790779 | 4.748589 | 4.532898 | 4.3514 | 4.183305 | 3.610197 | 4.947605 | 4.880358 | 4.83144 | 4.637889 | 4.499281 | 4.394716 | 3.923841 | 5.043754 | 5.007846 | 4.977649 | 5.006502 | 4.95722 | 4.893606 | 4.79507 | 4.792394 | 0.158434 | 0.147818 | 30.592409 | 36.673218 | 14.83412 | 4.930111 | 4.672894 | 4.366702 | 4.24958 | 77.390558 | 4.692909 | 5.136675 | 93.986644 | 93.885581 | 92.184322 | -6.013356 | 45,896,908,000 | 0.292308 | 98 | 1.845626 | 4.792163 | 0.183388 | 5.158939 | 4.425386 | 0.10487 | 4.801807 | 5.011547 | 4.592066 | 5.136675 | 4.401594 | 4.769135 | 5.033557 | 4.974916 | 4.913226 | 5.095247 | 5.153888 | 4.963196 | 4.855874 | 4.769135 | 4.682395 | 4.558902 | 4.401594 | 5.136675 | 0 | 0.09785 | 411,908,000 | 0 |
NVDA | 2017-11-01T00:00:00 | 5.119625 | 5.188068 | 5.055383 | 5.172749 | 502,576,000 | 4.939401 | 4.824692 | 4.743027 | 4.491375 | 4.354159 | 4.212463 | 3.502748 | 4.9725 | 4.958382 | 4.931194 | 4.820674 | 4.77713 | 4.555907 | 4.371617 | 4.201846 | 3.625216 | 4.984694 | 4.911545 | 4.862802 | 4.663391 | 4.519784 | 4.41296 | 3.940058 | 5.128924 | 5.089842 | 5.042825 | 5.033336 | 4.990196 | 4.924052 | 4.823775 | 4.809512 | 0.164463 | 0.151147 | 31.699694 | 36.845241 | 13.595079 | 4.955808 | 4.728241 | 4.369915 | 4.24958 | 77.622198 | 4.723547 | 5.188068 | 85.265898 | 88.997016 | 84.092149 | -14.734102 | 46,399,484,000 | 0.268406 | 99 | 1.84962 | 4.824692 | 0.180738 | 5.186168 | 4.463215 | 0.108771 | 4.832075 | 5.049617 | 4.614534 | 5.188068 | 4.422843 | 4.805455 | 5.103154 | 5.069633 | 5.029275 | 5.143511 | 5.177033 | 5.007475 | 4.895752 | 4.805455 | 4.715159 | 4.586601 | 4.422843 | 5.188068 | 0 | 0.123383 | 0 | 502,576,000 |
NVDA | 2017-11-02T00:00:00 | 5.088493 | 5.134699 | 5.031911 | 5.089976 | 342,308,000 | 4.959514 | 4.855787 | 4.772934 | 4.511211 | 4.367662 | 4.225972 | 3.51524 | 4.995698 | 4.982039 | 4.955394 | 4.845021 | 4.801081 | 4.576793 | 4.390482 | 4.219404 | 3.639776 | 5.011802 | 4.936669 | 4.889376 | 4.686808 | 4.539108 | 4.430307 | 3.955837 | 5.164498 | 5.140543 | 5.094745 | 5.061062 | 5.02328 | 4.954671 | 4.852807 | 4.826906 | 0.164828 | 0.153884 | 32.408752 | 34.445005 | 14.197028 | 4.955808 | 4.740719 | 4.399802 | 4.24958 | 71.042058 | 4.723547 | 5.188068 | 78.563993 | 85.938845 | 63.857704 | -21.436007 | 46,057,176,000 | 0.274464 | 98 | 1.852308 | 4.855787 | 0.169001 | 5.19379 | 4.517785 | 0.109106 | 4.856496 | 5.074708 | 4.638284 | 5.188068 | 4.422843 | 4.805455 | 5.121025 | 5.053982 | 4.98834 | 5.186668 | 5.253711 | 5.007475 | 4.895752 | 4.805455 | 4.715159 | 4.586601 | 4.422843 | 5.188068 | 1 | 0.044596 | 0 | 342,308,000 |
NVDA | 2017-11-03T00:00:00 | 5.156443 | 5.156443 | 5.073669 | 5.119627 | 353,640,000 | 4.988646 | 4.889626 | 4.802506 | 4.532707 | 4.38128 | 4.240081 | 3.528214 | 5.027847 | 5.013749 | 4.986325 | 4.873332 | 4.828416 | 4.599524 | 4.410639 | 4.237959 | 3.654867 | 5.047607 | 4.965303 | 4.918876 | 4.712111 | 4.559866 | 4.448732 | 3.972167 | 5.180368 | 5.171193 | 5.143586 | 5.091551 | 5.057397 | 4.986103 | 4.882651 | 4.844765 | 0.168657 | 0.156838 | 33.19061 | 34.007823 | 13.437861 | 4.955808 | 4.780747 | 4.406844 | 4.24958 | 70.394493 | 4.723547 | 5.188068 | 93.191818 | 85.673903 | 64.473887 | -6.808182 | 46,410,816,000 | 0.28836 | 99 | 1.855139 | 4.889626 | 0.157061 | 5.203749 | 4.575503 | 0.106529 | 4.885062 | 5.098121 | 4.672004 | 5.188068 | 4.49771 | 4.842889 | 5.085034 | 5.03537 | 4.982246 | 5.138158 | 5.187822 | 5.025144 | 4.924351 | 4.842889 | 4.761427 | 4.645447 | 4.49771 | 5.188068 | 0 | 0.077011 | 353,640,000 | 0 |
NVDA | 2017-11-06T00:00:00 | 5.179668 | 5.188316 | 5.107272 | 5.119626 | 389,944,000 | 5.020792 | 4.919573 | 4.832779 | 4.55535 | 4.395011 | 4.254262 | 3.54117 | 5.058212 | 5.043916 | 5.01607 | 4.901181 | 4.855436 | 4.622275 | 4.430876 | 4.256607 | 3.670039 | 5.082339 | 4.992926 | 4.947889 | 4.737482 | 4.580876 | 4.467338 | 3.9886 | 5.191327 | 5.190586 | 5.185232 | 5.123889 | 5.091526 | 5.018151 | 4.913207 | 4.863103 | 0.171587 | 0.159788 | 34.097282 | 34.291834 | 12.720625 | 4.955932 | 4.780871 | 4.407214 | 4.24958 | 71.886593 | 4.723547 | 5.188316 | 98.139296 | 89.965036 | 63.284267 | -1.860704 | 46,800,760,000 | 0.299411 | 100 | 1.858277 | 4.919573 | 0.152085 | 5.223744 | 4.615402 | 0.107818 | 4.91312 | 5.128756 | 4.697484 | 5.188316 | 4.626937 | 4.907627 | 5.128851 | 5.10126 | 5.046078 | 5.184034 | 5.211625 | 5.055831 | 4.973869 | 4.907627 | 4.841384 | 4.747072 | 4.626937 | 5.188316 | 0 | 0.10434 | 389,944,000 | 0 |
NVDA | 2017-11-07T00:00:00 | 5.238966 | 5.260463 | 5.190291 | 5.202398 | 427,700,000 | 5.053777 | 4.948111 | 4.865058 | 4.578606 | 4.410174 | 4.269222 | 3.554147 | 5.094363 | 5.07938 | 5.050362 | 4.931889 | 4.884938 | 4.646459 | 4.452142 | 4.276059 | 3.68565 | 5.122007 | 5.023345 | 4.979134 | 4.764291 | 4.603085 | 4.486837 | 4.005493 | 5.219241 | 5.21623 | 5.224148 | 5.160171 | 5.125883 | 5.050916 | 4.94472 | 4.882068 | 0.176658 | 0.163162 | 35.318619 | 37.272949 | 12.031198 | 5.02462 | 4.82411 | 4.404558 | 4.24958 | 74.599967 | 4.723547 | 5.260463 | 95.996221 | 95.775778 | 73.969146 | -4.003779 | 47,228,460,000 | 0.373944 | 101 | 1.861773 | 4.948111 | 0.155936 | 5.259983 | 4.636239 | 0.105082 | 4.944153 | 5.154317 | 4.733989 | 5.260463 | 4.638796 | 4.949629 | 5.158419 | 5.128522 | 5.077375 | 5.209566 | 5.239463 | 5.11375 | 5.022986 | 4.949629 | 4.876273 | 4.771832 | 4.638796 | 5.260463 | 0 | 0.127185 | 427,700,000 | 0 |
NVDA | 2017-11-08T00:00:00 | 5.168055 | 5.238228 | 5.120615 | 5.234521 | 522,988,000 | 5.092076 | 4.970621 | 4.893018 | 4.600577 | 4.424655 | 4.282065 | 3.566713 | 5.109101 | 5.095502 | 5.068468 | 4.953358 | 4.906716 | 4.666913 | 4.470982 | 4.293723 | 3.700401 | 5.142785 | 5.044292 | 5.002442 | 4.787406 | 4.62303 | 4.504636 | 4.021552 | 5.227642 | 5.223267 | 5.240189 | 5.192015 | 5.157339 | 5.082366 | 4.976033 | 4.901269 | 0.172961 | 0.165122 | 35.45231 | 34.337192 | 15.720563 | 5.060942 | 4.831029 | 4.363048 | 4.24958 | 67.739099 | 4.723547 | 5.260463 | 82.789055 | 92.308191 | 54.397593 | -17.210945 | 46,705,472,000 | 0.311938 | 100 | 1.865949 | 4.970621 | 0.153423 | 5.277466 | 4.663775 | 0.103741 | 4.965477 | 5.172958 | 4.757996 | 5.260463 | 4.692909 | 4.976686 | 5.229907 | 5.19935 | 5.159734 | 5.269523 | 5.300079 | 5.126521 | 5.043658 | 4.976686 | 4.909715 | 4.814366 | 4.692909 | 5.260463 | 1 | 0.046082 | 0 | 522,988,000 |
NVDA | 2017-11-09T00:00:00 | 5.073173 | 5.098129 | 4.950866 | 5.071938 | 978,564,000 | 5.11587 | 4.988275 | 4.917282 | 4.620166 | 4.437242 | 4.294016 | 3.578576 | 5.101915 | 5.091443 | 5.069192 | 4.96425 | 4.919521 | 4.682845 | 4.486829 | 4.309157 | 3.71406 | 5.139348 | 5.054059 | 5.0163 | 4.805939 | 4.640096 | 4.520301 | 4.036542 | 5.189153 | 5.194948 | 5.221949 | 5.211007 | 5.182771 | 5.110696 | 5.005703 | 4.920256 | 0.160524 | 0.164202 | 33.660506 | 29.712213 | 24.13033 | 5.105665 | 4.841653 | 4.360639 | 4.24958 | 62.04239 | 4.723547 | 5.260463 | 65.117393 | 81.30089 | 16.943881 | -34.882607 | 45,726,908,000 | 0.376901 | 99 | 1.87351 | 4.988275 | 0.14304 | 5.274356 | 4.702194 | 0.113871 | 4.975734 | 5.203476 | 4.747992 | 5.260463 | 4.723547 | 4.992005 | 5.175632 | 5.113037 | 5.058019 | 5.23065 | 5.293245 | 5.133751 | 5.055361 | 4.992005 | 4.928649 | 4.838447 | 4.723547 | 5.260463 | 1 | -0.023492 | 978,564,000 | 0 |
NVDA | 2017-11-10T00:00:00 | 5.340523 | 5.403036 | 5.229087 | 5.264915 | 1,253,256,000 | 5.151154 | 5.014898 | 4.951716 | 4.643244 | 4.455211 | 4.308053 | 3.591514 | 5.149637 | 5.13673 | 5.110935 | 4.998457 | 4.951906 | 4.708636 | 4.509294 | 4.32958 | 3.730244 | 5.180194 | 5.087606 | 5.048857 | 4.834189 | 4.663866 | 4.541024 | 4.054073 | 5.208942 | 5.211863 | 5.234435 | 5.238883 | 5.210216 | 5.140788 | 5.03634 | 4.940031 | 0.170278 | 0.165417 | 33.75363 | 41.035655 | 19.774012 | 5.176951 | 4.912939 | 4.361504 | 4.24958 | 71.450663 | 4.723547 | 5.403036 | 90.800012 | 79.56882 | 83.367535 | -9.199988 | 46,980,164,000 | 0.344054 | 100 | 1.883947 | 5.014898 | 0.156638 | 5.328174 | 4.701623 | 0.13205 | 5.010476 | 5.274575 | 4.746376 | 5.403036 | 4.723547 | 5.063292 | 5.040722 | 4.983316 | 4.893459 | 5.130579 | 5.187986 | 5.242677 | 5.143471 | 5.063292 | 4.983112 | 4.868958 | 4.723547 | 5.403036 | 0 | 0.01714 | 1,253,256,000 | 0 |
NVDA | 2017-11-13T00:00:00 | 5.253795 | 5.365971 | 5.238475 | 5.340522 | 582,376,000 | 5.172873 | 5.033059 | 4.978639 | 4.664083 | 4.471152 | 4.321494 | 3.604234 | 5.170469 | 5.158014 | 5.132914 | 5.02167 | 4.975128 | 4.730015 | 4.528887 | 4.347882 | 3.745403 | 5.198856 | 5.110358 | 5.072094 | 4.858132 | 4.684882 | 4.559752 | 4.070614 | 5.238752 | 5.236436 | 5.252724 | 5.263952 | 5.236104 | 5.170688 | 5.066624 | 4.960113 | 0.169061 | 0.166146 | 33.840103 | 38.167527 | 18.391936 | 5.176951 | 4.950373 | 4.362678 | 4.24958 | 64.856258 | 4.723547 | 5.403036 | 78.036217 | 77.98454 | 68.867636 | -21.963783 | 46,397,788,000 | 0.252992 | 99 | 1.888654 | 5.033059 | 0.162414 | 5.357888 | 4.70823 | 0.136197 | 5.033649 | 5.306044 | 4.761254 | 5.403036 | 4.723547 | 5.063292 | 5.324216 | 5.245395 | 5.150267 | 5.419344 | 5.498164 | 5.242677 | 5.143471 | 5.063292 | 4.983112 | 4.868958 | 4.723547 | 5.403036 | 1 | -0.048206 | 0 | 582,376,000 |
NVDA | 2017-11-14T00:00:00 | 5.292091 | 5.307411 | 5.219201 | 5.262935 | 529,292,000 | 5.191083 | 5.053358 | 5.003594 | 4.687937 | 4.488221 | 4.336439 | 3.617249 | 5.194793 | 5.182392 | 5.157403 | 5.046253 | 4.99951 | 4.752057 | 4.548971 | 4.366579 | 3.760793 | 5.220532 | 5.135028 | 5.096205 | 4.88276 | 4.706485 | 4.578972 | 4.087408 | 5.284174 | 5.269933 | 5.27655 | 5.287266 | 5.260958 | 5.200784 | 5.096748 | 4.980554 | 0.169236 | 0.166764 | 33.730274 | 36.278281 | 18.563133 | 5.176951 | 5.014986 | 4.40672 | 4.24958 | 73.597088 | 4.788777 | 5.403036 | 81.938448 | 83.591559 | 61.820367 | -18.061552 | 46,927,080,000 | 0.27909 | 100 | 1.89297 | 5.053358 | 0.168345 | 5.390047 | 4.716668 | 0.128291 | 5.058262 | 5.314844 | 4.801681 | 5.403036 | 4.723547 | 5.063292 | 5.28608 | 5.206189 | 5.158584 | 5.333686 | 5.413577 | 5.242677 | 5.143471 | 5.063292 | 4.983112 | 4.868958 | 4.723547 | 5.403036 | 0 | -0.003835 | 529,292,000 | 0 |
NVDA | 2017-11-15T00:00:00 | 5.188316 | 5.238228 | 5.134451 | 5.236992 | 501,948,000 | 5.197952 | 5.068677 | 5.022412 | 4.709764 | 4.503255 | 4.350762 | 3.629158 | 5.193498 | 5.183469 | 5.162159 | 5.059168 | 5.014033 | 4.769166 | 4.565796 | 4.382851 | 3.774998 | 5.220028 | 5.147881 | 5.110415 | 4.902382 | 4.724909 | 4.59584 | 4.103041 | 5.282804 | 5.270566 | 5.273596 | 5.300429 | 5.28144 | 5.228758 | 5.125386 | 5.000793 | 0.159166 | 0.165244 | 32.821137 | 33.122869 | 21.624611 | 5.176951 | 5.020916 | 4.462192 | 4.2712 | 65.651774 | 4.86142 | 5.403036 | 60.355605 | 73.443423 | 35.427232 | -39.644395 | 46,425,132,000 | 0.242504 | 99 | 1.896927 | 5.068677 | 0.165846 | 5.400369 | 4.736985 | 0.135138 | 5.070648 | 5.340925 | 4.800372 | 5.403036 | 4.723547 | 5.063292 | 5.272901 | 5.238391 | 5.184691 | 5.326601 | 5.361111 | 5.242677 | 5.143471 | 5.063292 | 4.983112 | 4.868958 | 4.723547 | 5.403036 | 1 | -0.065879 | 0 | 501,948,000 |
NVDA | 2017-11-16T00:00:00 | 5.228591 | 5.292586 | 5.219696 | 5.262442 | 441,768,000 | 5.211962 | 5.085738 | 5.042753 | 4.732017 | 4.51886 | 4.366861 | 3.641091 | 5.200516 | 5.191673 | 5.172379 | 5.07457 | 5.030538 | 4.787182 | 4.583238 | 4.399598 | 3.789461 | 5.225599 | 5.163111 | 5.126275 | 4.922729 | 4.743997 | 4.613223 | 4.118955 | 5.259232 | 5.264314 | 5.266013 | 5.307698 | 5.299045 | 5.255121 | 5.152897 | 5.020883 | 0.152675 | 0.162731 | 32.291296 | 34.231929 | 20.362983 | 5.176951 | 5.047972 | 4.482206 | 4.2712 | 61.858475 | 4.950866 | 5.403036 | 61.420486 | 67.904846 | 47.787229 | -38.579514 | 46,866,900,000 | 0.165102 | 100 | 1.900445 | 5.085738 | 0.16375 | 5.413239 | 4.758238 | 0.131679 | 5.085691 | 5.349049 | 4.822332 | 5.403036 | 4.723547 | 5.063292 | 5.186998 | 5.135769 | 5.083222 | 5.239545 | 5.290775 | 5.242677 | 5.143471 | 5.063292 | 4.983112 | 4.868958 | 4.723547 | 5.403036 | 0 | -0.018597 | 0 | 441,768,000 |
NVDA | 2017-11-17T00:00:00 | 5.222414 | 5.321002 | 5.207343 | 5.285669 | 515,664,000 | 5.218559 | 5.103603 | 5.059327 | 4.755574 | 4.533694 | 4.381623 | 3.653117 | 5.204896 | 5.197262 | 5.180077 | 5.088011 | 5.045297 | 4.80425 | 4.600058 | 4.415892 | 3.803719 | 5.2275 | 5.176128 | 5.140095 | 4.94196 | 4.762511 | 4.630165 | 4.13469 | 5.233048 | 5.244487 | 5.257501 | 5.307776 | 5.313902 | 5.279524 | 5.179067 | 5.040718 | 0.145358 | 0.159256 | 31.961329 | 33.640219 | 19.057765 | 5.176951 | 5.063292 | 4.483935 | 4.27293 | 59.548078 | 4.950866 | 5.403036 | 60.054525 | 60.610205 | 44.933862 | -39.945475 | 46,351,236,000 | 0.160991 | 99 | 1.904535 | 5.103603 | 0.157797 | 5.419196 | 4.788009 | 0.131203 | 5.098712 | 5.361117 | 4.836307 | 5.403036 | 4.723547 | 5.063292 | 5.246958 | 5.201329 | 5.174067 | 5.27422 | 5.319848 | 5.242677 | 5.143471 | 5.063292 | 4.983112 | 4.868958 | 4.723547 | 5.403036 | 1 | -0.078078 | 0 | 515,664,000 |
NVDA | 2017-11-20T00:00:00 | 5.289622 | 5.301729 | 5.201165 | 5.23798 | 396,100,000 | 5.229555 | 5.125173 | 5.075289 | 4.777851 | 4.549183 | 4.398309 | 3.665119 | 5.221841 | 5.214055 | 5.19693 | 5.106339 | 5.064092 | 4.823284 | 4.618205 | 4.433193 | 3.818505 | 5.24042 | 5.193844 | 5.15781 | 4.962903 | 4.782404 | 4.648145 | 4.150974 | 5.237959 | 5.245382 | 5.26343 | 5.309201 | 5.328067 | 5.303106 | 5.204524 | 5.060506 | 0.143329 | 0.156071 | 31.59046 | 31.703894 | 18.314409 | 5.176951 | 5.063292 | 4.511115 | 4.296526 | 59.289599 | 4.950866 | 5.403036 | 74.917799 | 65.46427 | 44.318403 | -25.082201 | 46,747,336,000 | 0.207739 | 100 | 1.907733 | 5.125173 | 0.151862 | 5.428896 | 4.82145 | 0.131238 | 5.116894 | 5.37937 | 4.854418 | 5.403036 | 4.723547 | 5.063292 | 5.250253 | 5.179504 | 5.136594 | 5.293163 | 5.363912 | 5.242677 | 5.143471 | 5.063292 | 4.983112 | 4.868958 | 4.723547 | 5.403036 | 0 | -0.028544 | 396,100,000 | 0 |
NVDA | 2017-11-21T00:00:00 | 5.338296 | 5.34991 | 5.297527 | 5.329401 | 399,176,000 | 5.239488 | 5.146633 | 5.093376 | 4.800801 | 4.56363 | 4.416004 | 3.677139 | 5.245132 | 5.236644 | 5.218678 | 5.127426 | 5.085184 | 4.843481 | 4.637154 | 4.451116 | 3.833627 | 5.260191 | 5.214141 | 5.178041 | 4.984881 | 4.80317 | 4.666759 | 4.167622 | 5.277512 | 5.26967 | 5.279046 | 5.315178 | 5.342351 | 5.326345 | 5.22968 | 5.080373 | 0.143989 | 0.153654 | 31.539253 | 33.431381 | 17.65821 | 5.176951 | 5.063292 | 4.568376 | 4.334206 | 60.869623 | 4.950866 | 5.403036 | 85.682452 | 73.551592 | 57.977256 | -14.317548 | 47,146,512,000 | 0.192604 | 101 | 1.910995 | 5.146633 | 0.150036 | 5.446704 | 4.846561 | 0.126067 | 5.13798 | 5.390113 | 4.885846 | 5.403036 | 4.723547 | 5.063292 | 5.264172 | 5.226615 | 5.163607 | 5.327179 | 5.364736 | 5.242677 | 5.143471 | 5.063292 | 4.983112 | 4.868958 | 4.723547 | 5.403036 | 0 | 0.01395 | 399,176,000 | 0 |
NVDA | 2017-11-22T00:00:00 | 5.314314 | 5.365496 | 5.281676 | 5.365496 | 356,640,000 | 5.254114 | 5.173095 | 5.110671 | 4.822895 | 4.578432 | 4.434751 | 3.689104 | 5.258969 | 5.250766 | 5.233392 | 5.144416 | 5.10281 | 4.861945 | 4.654974 | 4.468209 | 3.84836 | 5.273796 | 5.230111 | 5.195036 | 5.005019 | 4.822925 | 4.684547 | 4.183912 | 5.314965 | 5.301164 | 5.296507 | 5.323066 | 5.356253 | 5.348173 | 5.254174 | 5.100145 | 0.140952 | 0.151114 | 31.309681 | 31.729192 | 17.722014 | 5.268744 | 5.063292 | 4.594382 | 4.344708 | 61.305345 | 4.950866 | 5.403036 | 80.378584 | 80.326278 | 47.492756 | -19.621416 | 46,789,872,000 | 0.22441 | 100 | 1.913885 | 5.173095 | 0.127958 | 5.42901 | 4.917179 | 0.124712 | 5.154774 | 5.404197 | 4.90535 | 5.403036 | 4.788777 | 5.095906 | 5.328578 | 5.307246 | 5.276196 | 5.359628 | 5.38096 | 5.258071 | 5.168389 | 5.095906 | 5.023424 | 4.920228 | 4.788777 | 5.403036 | 1 | -0.049787 | 0 | 356,640,000 |
NVDA | 2017-11-24T00:00:00 | 5.364507 | 5.365496 | 5.306154 | 5.330633 | 180,752,000 | 5.283247 | 5.199559 | 5.129757 | 4.846472 | 4.593307 | 4.453082 | 3.701595 | 5.280076 | 5.271446 | 5.253563 | 5.164424 | 5.12294 | 4.881653 | 4.673646 | 4.485958 | 3.863446 | 5.293867 | 5.248341 | 5.214562 | 5.026259 | 4.843611 | 4.702958 | 4.200583 | 5.353185 | 5.335898 | 5.320582 | 5.334914 | 5.371072 | 5.36952 | 5.278401 | 5.119933 | 0.140971 | 0.149085 | 31.096508 | 30.543504 | 17.05976 | 5.250211 | 5.063292 | 4.596297 | 4.344708 | 60.604941 | 4.950866 | 5.403036 | 91.479006 | 85.846681 | 46.90074 | -8.520994 | 46,970,624,000 | 0.225683 | 101 | 1.915369 | 5.199559 | 0.1075 | 5.414559 | 4.984558 | 0.123038 | 5.174748 | 5.420824 | 4.928672 | 5.403036 | 4.86142 | 5.132228 | 5.320495 | 5.275494 | 5.236675 | 5.359315 | 5.404316 | 5.275215 | 5.196139 | 5.132228 | 5.068318 | 4.977326 | 4.86142 | 5.403036 | 0 | -0.004033 | 180,752,000 | 0 |
NVDA | 2017-11-27T00:00:00 | 5.294778 | 5.374395 | 5.291564 | 5.373159 | 422,896,000 | 5.278672 | 5.214913 | 5.146943 | 4.863362 | 4.609679 | 4.470609 | 3.714076 | 5.283017 | 5.275688 | 5.259904 | 5.176274 | 5.136158 | 4.897854 | 4.689992 | 4.501974 | 3.877688 | 5.295964 | 5.257409 | 5.227256 | 5.043839 | 4.862071 | 4.719625 | 4.216436 | 5.355887 | 5.34805 | 5.334597 | 5.343492 | 5.384515 | 5.388899 | 5.301301 | 5.139385 | 0.133816 | 0.146031 | 30.711923 | 28.919034 | 17.089238 | 5.254423 | 5.063292 | 4.618227 | 4.344708 | 55.601567 | 4.950866 | 5.403036 | 76.058191 | 82.638594 | 34.390644 | -23.941809 | 46,547,728,000 | 0.133174 | 100 | 1.918767 | 5.214913 | 0.09707 | 5.409053 | 5.020773 | 0.123166 | 5.18618 | 5.432511 | 4.939848 | 5.403036 | 4.950866 | 5.176951 | 5.345386 | 5.325275 | 5.286043 | 5.384617 | 5.404728 | 5.296324 | 5.230307 | 5.176951 | 5.123595 | 5.04763 | 4.950866 | 5.403036 | 1 | -0.064894 | 0 | 422,896,000 |
NVDA | 2017-11-28T00:00:00 | 5.20997 | 5.309367 | 5.148897 | 5.299971 | 512,752,000 | 5.27429 | 5.223582 | 5.161013 | 4.87488 | 4.627809 | 4.486478 | 3.726779 | 5.268407 | 5.26374 | 5.252222 | 5.179338 | 5.141836 | 4.910094 | 4.703676 | 4.515993 | 3.890945 | 5.283473 | 5.256938 | 5.232104 | 5.057432 | 4.877868 | 4.734266 | 4.23132 | 5.312901 | 5.320558 | 5.322929 | 5.341352 | 5.393689 | 5.404885 | 5.322105 | 5.158121 | 0.119921 | 0.140809 | 28.769371 | 26.030612 | 24.262217 | 5.254423 | 5.063292 | 4.673635 | 4.353232 | 48.623114 | 4.950866 | 5.403036 | 57.302251 | 74.946483 | 0.728275 | -42.697749 | 46,034,976,000 | 0.117019 | 99 | 1.922774 | 5.223582 | 0.087587 | 5.398755 | 5.048408 | 0.128857 | 5.188445 | 5.446159 | 4.930731 | 5.403036 | 4.950866 | 5.176951 | 5.320246 | 5.266096 | 5.237414 | 5.348928 | 5.403078 | 5.296324 | 5.230307 | 5.176951 | 5.123595 | 5.04763 | 4.950866 | 5.403036 | 1 | -0.116605 | 0 | 512,752,000 |
NVDA | 2017-11-29T00:00:00 | 4.856639 | 5.195382 | 4.728312 | 5.192662 | 1,396,788,000 | 5.230745 | 5.210914 | 5.158914 | 4.879429 | 4.637134 | 4.497101 | 3.737666 | 5.186054 | 5.189721 | 5.191363 | 5.150001 | 5.119898 | 4.907998 | 4.707701 | 4.522739 | 3.900554 | 5.207536 | 5.221991 | 5.208691 | 5.056716 | 4.88389 | 4.741596 | 4.242563 | 5.147213 | 5.187349 | 5.229683 | 5.302597 | 5.388587 | 5.411358 | 5.337243 | 5.174751 | 0.079481 | 0.128544 | 29.119191 | 19.677627 | 39.652069 | 5.051354 | 5.063292 | 4.6766 | 4.353232 | 38.340052 | 4.728312 | 5.403036 | 19.019187 | 50.79321 | -97.1668 | -80.980813 | 44,638,188,000 | 0.038992 | 98 | 1.932472 | 5.210914 | 0.117941 | 5.446796 | 4.975032 | 0.154807 | 5.156845 | 5.466459 | 4.84723 | 5.403036 | 4.728312 | 5.065674 | 5.222745 | 5.136122 | 5.062274 | 5.296592 | 5.383215 | 5.243801 | 5.145291 | 5.065674 | 4.986057 | 4.872703 | 4.728312 | 5.403036 | 1 | -0.160235 | 0 | 1,396,788,000 |
NVDA | 2017-11-30T00:00:00 | 4.962712 | 5.011422 | 4.862326 | 4.925377 | 823,768,000 | 5.208184 | 5.203068 | 5.16602 | 4.886847 | 4.648341 | 4.508246 | 3.749057 | 5.141385 | 5.148447 | 5.156186 | 5.132975 | 5.107807 | 4.910143 | 4.714412 | 4.531451 | 3.911122 | 5.158803 | 5.198353 | 5.193598 | 5.059982 | 4.892458 | 4.750816 | 4.254752 | 4.984209 | 5.045578 | 5.118363 | 5.247646 | 5.374321 | 5.411284 | 5.348522 | 5.189805 | 0.055354 | 0.113906 | 29.444025 | 18.145051 | 36.5638 | 5.051354 | 5.063292 | 4.690128 | 4.353232 | 45.898534 | 4.728312 | 5.403036 | 34.740183 | 37.02054 | -88.895186 | -65.259817 | 45,461,956,000 | 0.064495 | 99 | 1.938367 | 5.203068 | 0.129031 | 5.46113 | 4.945007 | 0.15035 | 5.138356 | 5.439055 | 4.837656 | 5.403036 | 4.728312 | 5.065674 | 4.926778 | 4.658173 | 4.459707 | 5.125243 | 5.393848 | 5.243801 | 5.145291 | 5.065674 | 4.986057 | 4.872703 | 4.728312 | 5.403036 | 0 | -0.096737 | 823,768,000 | 0 |
NVDA | 2017-12-01T00:00:00 | 4.887794 | 4.948372 | 4.758972 | 4.928097 | 811,548,000 | 5.174105 | 5.193033 | 5.168123 | 4.895276 | 4.659151 | 4.517005 | 3.760288 | 5.090667 | 5.101055 | 5.114895 | 5.110686 | 5.090883 | 4.909267 | 4.718974 | 4.538508 | 3.92084 | 5.10055 | 5.168327 | 5.172196 | 5.060019 | 4.898759 | 4.758332 | 4.266083 | 4.853864 | 4.916029 | 5.003725 | 5.178546 | 5.350255 | 5.404171 | 5.355535 | 5.20304 | 0.029843 | 0.097093 | 30.185656 | 16.34094 | 37.972134 | 5.051354 | 5.065674 | 4.697788 | 4.408284 | 30.38721 | 4.728312 | 5.374395 | 24.684375 | 26.147915 | -110.35404 | -75.315625 | 44,650,408,000 | 0.083786 | 98 | 1.94401 | 5.193033 | 0.145202 | 5.483437 | 4.90263 | 0.141341 | 5.114493 | 5.397175 | 4.831811 | 5.403036 | 4.728312 | 5.065674 | 4.945487 | 4.879551 | 4.796391 | 5.028648 | 5.094583 | 5.243801 | 5.145291 | 5.065674 | 4.986057 | 4.872703 | 4.728312 | 5.403036 | 1 | -0.141963 | 0 | 811,548,000 |
NVDA | 2017-12-04T00:00:00 | 4.615316 | 4.952576 | 4.561909 | 4.946394 | 1,240,844,000 | 5.113395 | 5.165977 | 5.153228 | 4.899125 | 4.667539 | 4.523504 | 3.770159 | 4.995597 | 5.012739 | 5.038037 | 5.065652 | 5.054301 | 4.89774 | 4.716247 | 4.540029 | 3.927751 | 4.998952 | 5.113306 | 5.129673 | 5.049041 | 4.897606 | 4.760278 | 4.274591 | 4.713224 | 4.769216 | 4.861686 | 5.084238 | 5.310773 | 5.386435 | 5.355848 | 5.21354 | -0.01222 | 0.075231 | 31.562638 | 13.557402 | 40.096396 | 4.968152 | 4.982472 | 4.697788 | 4.408284 | 26.174728 | 4.561909 | 5.374395 | 6.573352 | 21.999303 | -147.729339 | -93.426648 | 43,409,564,000 | -0.021029 | 97 | 1.951801 | 5.165977 | 0.194444 | 5.554866 | 4.777088 | 0.160139 | 5.066952 | 5.38723 | 4.746674 | 5.403036 | 4.561909 | 4.982472 | 4.865046 | 4.78172 | 4.675646 | 4.97112 | 5.054446 | 5.20453 | 5.081725 | 4.982472 | 4.883219 | 4.74191 | 4.561909 | 5.403036 | 1 | -0.179922 | 0 | 1,240,844,000 |
NVDA | 2017-12-05T00:00:00 | 4.64202 | 4.76466 | 4.464984 | 4.509984 | 981,488,000 | 5.048635 | 5.139095 | 5.137445 | 4.907462 | 4.676274 | 4.529203 | 3.779691 | 4.924882 | 4.945336 | 4.977111 | 5.02714 | 5.022587 | 4.887711 | 4.714293 | 4.542048 | 3.934858 | 4.913248 | 5.063406 | 5.090349 | 5.038958 | 4.896934 | 4.762625 | 4.283266 | 4.607644 | 4.644815 | 4.72159 | 4.979983 | 5.260391 | 5.360583 | 5.35054 | 5.221632 | -0.042906 | 0.051603 | 33.123525 | 11.88497 | 39.139972 | 4.91969 | 4.93401 | 4.725956 | 4.436452 | 25.530423 | 4.464984 | 5.374395 | 19.467151 | 16.908293 | -156.541469 | -80.532849 | 44,391,052,000 | -0.029776 | 98 | 1.957994 | 5.139095 | 0.226908 | 5.59291 | 4.685279 | 0.175244 | 5.026482 | 5.37697 | 4.675995 | 5.403036 | 4.464984 | 4.93401 | 4.709934 | 4.467291 | 4.319266 | 4.857959 | 5.100601 | 5.181656 | 5.0447 | 4.93401 | 4.82332 | 4.665727 | 4.464984 | 5.403036 | 0 | -0.111476 | 981,488,000 | 0 |
NVDA | 2017-12-06T00:00:00 | 4.679601 | 4.70136 | 4.570313 | 4.591577 | 467,032,000 | 4.982765 | 5.111126 | 5.120229 | 4.916076 | 4.686283 | 4.535451 | 3.789432 | 4.875825 | 4.89702 | 4.93134 | 4.995546 | 4.996203 | 4.87955 | 4.71338 | 4.544772 | 3.942268 | 4.846151 | 5.019644 | 5.05513 | 5.030022 | 4.897022 | 4.765604 | 4.29222 | 4.552132 | 4.579878 | 4.616964 | 4.879224 | 5.20396 | 5.329111 | 5.340757 | 5.227692 | -0.06346 | 0.028591 | 34.57292 | 11.232435 | 36.991021 | 4.91969 | 4.93401 | 4.778091 | 4.488587 | 29.84699 | 4.464984 | 5.374395 | 23.599598 | 16.5467 | -134.647437 | -76.400402 | 44,858,084,000 | -0.018702 | 99 | 1.960971 | 5.111126 | 0.247489 | 5.606105 | 4.616147 | 0.173344 | 4.993446 | 5.340135 | 4.646758 | 5.403036 | 4.464984 | 4.93401 | 4.623888 | 4.483116 | 4.324211 | 4.782792 | 4.923565 | 5.181656 | 5.0447 | 4.93401 | 4.82332 | 4.665727 | 4.464984 | 5.403036 | 0 | -0.052398 | 467,032,000 | 0 |
NVDA | 2017-12-07T00:00:00 | 4.747104 | 4.786913 | 4.700867 | 4.746362 | 542,600,000 | 4.926044 | 5.090079 | 5.105328 | 4.924178 | 4.696026 | 4.541951 | 3.800776 | 4.850081 | 4.869763 | 4.902996 | 4.97296 | 4.977042 | 4.874356 | 4.714268 | 4.548779 | 3.950277 | 4.803303 | 4.984976 | 5.026429 | 5.023396 | 4.898622 | 4.769795 | 4.301749 | 4.57479 | 4.579928 | 4.572934 | 4.790198 | 5.146636 | 5.295033 | 5.327958 | 5.232167 | -0.073457 | 0.008181 | 35.10663 | 14.395544 | 35.282685 | 4.91969 | 4.93401 | 4.801503 | 4.510825 | 31.328438 | 4.464984 | 5.374395 | 31.022305 | 24.696352 | -98.185406 | -68.977695 | 45,400,684,000 | -0.008054 | 100 | 1.964508 | 5.090079 | 0.259978 | 5.610035 | 4.570123 | 0.173561 | 4.969985 | 5.317108 | 4.622862 | 5.403036 | 4.464984 | 4.93401 | 4.650425 | 4.599489 | 4.519378 | 4.730536 | 4.781471 | 5.181656 | 5.0447 | 4.93401 | 4.82332 | 4.665727 | 4.464984 | 5.403036 | 0 | -0.001625 | 542,600,000 | 0 |
NVDA | 2017-12-08T00:00:00 | 4.734741 | 4.816089 | 4.726334 | 4.79705 | 466,876,000 | 4.863068 | 5.073157 | 5.091178 | 4.932056 | 4.704533 | 4.548541 | 3.81194 | 4.827013 | 4.845213 | 4.877111 | 4.951304 | 4.958403 | 4.868881 | 4.714806 | 4.552461 | 3.958082 | 4.768521 | 4.951134 | 4.997922 | 5.015967 | 4.899641 | 4.773612 | 4.311042 | 4.636955 | 4.61468 | 4.572023 | 4.715626 | 5.090391 | 5.25959 | 5.312645 | 5.235179 | -0.081437 | -0.009743 | 35.333367 | 15.118837 | 33.873612 | 4.887175 | 4.93401 | 4.842024 | 4.536521 | 31.178838 | 4.464984 | 5.374395 | 29.66286 | 28.094921 | -85.630363 | -70.33714 | 44,933,808,000 | -0.088409 | 99 | 1.967531 | 5.073157 | 0.271878 | 5.616913 | 4.529402 | 0.171854 | 4.947581 | 5.291289 | 4.603873 | 5.403036 | 4.464984 | 4.93401 | 4.744961 | 4.70301 | 4.658915 | 4.789056 | 4.831007 | 5.181656 | 5.0447 | 4.93401 | 4.82332 | 4.665727 | 4.464984 | 5.403036 | 1 | -0.058205 | 0 | 466,876,000 |
NVDA | 2017-12-11T00:00:00 | 4.813121 | 4.816088 | 4.733009 | 4.748834 | 372,748,000 | 4.814902 | 5.046787 | 5.077445 | 4.939975 | 4.714287 | 4.555321 | 3.823131 | 4.824235 | 4.839378 | 4.867266 | 4.938742 | 4.947228 | 4.866694 | 4.717394 | 4.557623 | 3.96659 | 4.75944 | 4.926369 | 4.976533 | 5.011303 | 4.902499 | 4.778852 | 4.321004 | 4.720639 | 4.684451 | 4.606136 | 4.66447 | 5.038217 | 5.225382 | 5.296342 | 5.237207 | -0.08051 | -0.023896 | 35.543908 | 14.540004 | 32.576742 | 4.830183 | 4.93401 | 4.848263 | 4.567141 | 31.767252 | 4.464984 | 5.374395 | 38.281577 | 32.988914 | -71.696392 | -61.718423 | 45,306,556,000 | -0.09546 | 100 | 1.970007 | 5.046787 | 0.270152 | 5.587091 | 4.506483 | 0.170605 | 4.934775 | 5.275985 | 4.593565 | 5.374395 | 4.464984 | 4.91969 | 4.759055 | 4.702021 | 4.6693 | 4.791775 | 4.84881 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 0 | -0.00629 | 372,748,000 | 0 |
NVDA | 2017-12-12T00:00:00 | 4.718669 | 4.792847 | 4.69518 | 4.769604 | 455,016,000 | 4.765772 | 5.020031 | 5.059005 | 4.945892 | 4.723235 | 4.561009 | 3.834211 | 4.803122 | 4.817431 | 4.844405 | 4.918735 | 4.929646 | 4.860889 | 4.717427 | 4.560812 | 3.974073 | 4.741943 | 4.895119 | 4.948935 | 5.002624 | 4.902614 | 4.782086 | 4.329915 | 4.7592 | 4.731486 | 4.64093 | 4.625879 | 4.988179 | 5.190922 | 5.278555 | 5.23804 | -0.0864 | -0.036397 | 35.908343 | 13.736005 | 32.549007 | 4.738203 | 4.93401 | 4.868277 | 4.581226 | 27.093165 | 4.464984 | 5.374395 | 27.895534 | 31.946657 | -77.819805 | -72.104466 | 44,851,540,000 | -0.079031 | 99 | 1.972925 | 5.020031 | 0.275026 | 5.570084 | 4.469978 | 0.174723 | 4.914194 | 5.26364 | 4.564747 | 5.374395 | 4.464984 | 4.91969 | 4.787406 | 4.758724 | 4.704327 | 4.841803 | 4.870485 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 1 | -0.061872 | 0 | 455,016,000 |
NVDA | 2017-12-13T00:00:00 | 4.603446 | 4.76095 | 4.596029 | 4.759713 | 554,280,000 | 4.740453 | 4.985599 | 5.033584 | 4.949321 | 4.730265 | 4.566027 | 3.844554 | 4.763187 | 4.778525 | 4.807335 | 4.890073 | 4.904554 | 4.850794 | 4.714428 | 4.561656 | 3.980336 | 4.712429 | 4.855444 | 4.913892 | 4.989195 | 4.899462 | 4.782926 | 4.337569 | 4.726301 | 4.721862 | 4.653661 | 4.590499 | 4.937875 | 5.15482 | 5.258595 | 5.237425 | -0.099222 | -0.048962 | 36.660543 | 12.680136 | 34.668379 | 4.70878 | 4.93401 | 4.868401 | 4.598769 | 25.380954 | 4.464984 | 5.374395 | 15.225537 | 27.134216 | -89.529873 | -84.774463 | 44,297,260,000 | -0.150639 | 98 | 1.976321 | 4.985599 | 0.282187 | 5.549974 | 4.421224 | 0.180516 | 4.884599 | 5.245631 | 4.523567 | 5.374395 | 4.464984 | 4.91969 | 4.735565 | 4.678284 | 4.637898 | 4.77595 | 4.833232 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 1 | -0.109084 | 0 | 554,280,000 |
NVDA | 2017-12-14T00:00:00 | 4.610618 | 4.681581 | 4.56438 | 4.597018 | 438,164,000 | 4.705243 | 4.956714 | 5.011287 | 4.952153 | 4.73748 | 4.571313 | 3.8554 | 4.732673 | 4.747996 | 4.77707 | 4.864668 | 4.881943 | 4.841375 | 4.711696 | 4.562625 | 3.986607 | 4.688823 | 4.819732 | 4.881356 | 4.975913 | 4.896313 | 4.783809 | 4.345192 | 4.662637 | 4.678259 | 4.647976 | 4.560865 | 4.8879 | 5.117928 | 5.23685 | 5.235619 | -0.107564 | -0.060682 | 37.483205 | 11.975628 | 34.242519 | 4.70878 | 4.93401 | 4.924365 | 4.634842 | 23.089095 | 4.464984 | 5.374395 | 16.014085 | 19.711719 | -87.361931 | -83.985915 | 44,735,424,000 | -0.160928 | 99 | 1.979007 | 4.956714 | 0.289809 | 5.536332 | 4.377096 | 0.184649 | 4.858505 | 5.227803 | 4.489208 | 5.374395 | 4.464984 | 4.91969 | 4.653475 | 4.546 | 4.488554 | 4.710921 | 4.818396 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 0 | -0.048906 | 438,164,000 | 0 |
NVDA | 2017-12-15T00:00:00 | 4.73647 | 4.756746 | 4.589599 | 4.654628 | 670,036,000 | 4.690111 | 4.932108 | 4.997819 | 4.95755 | 4.74605 | 4.577386 | 3.866946 | 4.733432 | 4.745901 | 4.770824 | 4.853013 | 4.870753 | 4.837261 | 4.712348 | 4.566068 | 3.994069 | 4.6945 | 4.798756 | 4.860216 | 4.967454 | 4.896286 | 4.78708 | 4.353959 | 4.641077 | 4.661569 | 4.655785 | 4.548652 | 4.842145 | 5.082525 | 5.215093 | 5.233353 | -0.102835 | -0.069113 | 37.435705 | 14.569709 | 31.550256 | 4.640536 | 4.93401 | 4.945985 | 4.634842 | 30.838349 | 4.464984 | 5.309367 | 32.152041 | 21.130554 | -60.538566 | -67.847959 | 45,405,460,000 | -0.087779 | 100 | 1.9833 | 4.932108 | 0.286382 | 5.504871 | 4.359344 | 0.190671 | 4.846883 | 5.228225 | 4.46554 | 5.374395 | 4.464984 | 4.91969 | 4.61886 | 4.556138 | 4.501659 | 4.673339 | 4.73606 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 0 | 0.002791 | 670,036,000 | 0 |
NVDA | 2017-12-18T00:00:00 | 4.893234 | 4.896201 | 4.747352 | 4.777022 | 477,704,000 | 4.717902 | 4.915649 | 4.979927 | 4.965822 | 4.755472 | 4.58639 | 3.879369 | 4.765393 | 4.772689 | 4.789656 | 4.85667 | 4.872483 | 4.839456 | 4.717108 | 4.572546 | 4.003016 | 4.731432 | 4.795054 | 4.852171 | 4.964932 | 4.90016 | 4.793334 | 4.36417 | 4.711125 | 4.707169 | 4.700833 | 4.561856 | 4.804687 | 5.051162 | 5.19517 | 5.231418 | -0.085453 | -0.072381 | 36.093505 | 20.01461 | 29.188481 | 4.730291 | 4.93401 | 4.973659 | 4.634842 | 39.640979 | 4.464984 | 5.195382 | 58.632413 | 35.599513 | -18.255034 | -41.367587 | 45,883,164,000 | -0.018069 | 101 | 1.986526 | 4.915649 | 0.27816 | 5.471969 | 4.359328 | 0.190618 | 4.851297 | 5.232534 | 4.470061 | 5.374395 | 4.464984 | 4.91969 | 4.694272 | 4.631798 | 4.527125 | 4.798944 | 4.861418 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 0 | 0.046979 | 477,704,000 | 0 |
NVDA | 2017-12-19T00:00:00 | 4.848974 | 4.88903 | 4.820539 | 4.883837 | 373,100,000 | 4.738598 | 4.893616 | 4.963734 | 4.971187 | 4.763967 | 4.594297 | 3.891438 | 4.782109 | 4.786559 | 4.798782 | 4.85597 | 4.870674 | 4.839829 | 4.720578 | 4.57802 | 4.011433 | 4.755263 | 4.788704 | 4.842098 | 4.96035 | 4.90262 | 4.798534 | 4.373818 | 4.806285 | 4.775702 | 4.753941 | 4.592083 | 4.773696 | 5.022424 | 5.176294 | 5.229723 | -0.074391 | -0.072783 | 34.847177 | 19.306284 | 28.155487 | 4.730291 | 4.91969 | 5.044945 | 4.711688 | 49.685782 | 4.464984 | 5.011422 | 70.271413 | 53.685289 | -11.470904 | -29.728587 | 45,510,064,000 | -0.048582 | 100 | 1.989003 | 4.893616 | 0.264075 | 5.421765 | 4.365467 | 0.161407 | 4.851076 | 5.173889 | 4.528263 | 5.374395 | 4.464984 | 4.91969 | 4.845595 | 4.79499 | 4.696746 | 4.943839 | 4.994444 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 1 | -0.015476 | 0 | 373,100,000 |
NVDA | 2017-12-20T00:00:00 | 4.866035 | 4.897436 | 4.810401 | 4.888288 | 288,820,000 | 4.757241 | 4.870003 | 4.946692 | 4.975143 | 4.774188 | 4.602839 | 3.903616 | 4.798894 | 4.801009 | 4.809129 | 4.856885 | 4.870317 | 4.840857 | 4.724406 | 4.583723 | 4.019937 | 4.778433 | 4.786077 | 4.834582 | 4.956226 | 4.905306 | 4.803915 | 4.383516 | 4.883944 | 4.844707 | 4.804183 | 4.635422 | 4.749122 | 4.996291 | 5.158452 | 5.228336 | -0.063516 | -0.07093 | 33.754228 | 18.463762 | 27.435103 | 4.730908 | 4.91969 | 5.063662 | 4.711688 | 45.724903 | 4.464984 | 4.952576 | 82.251215 | 70.385014 | -4.262725 | -17.748784 | 45,798,884,000 | -0.061014 | 101 | 1.990929 | 4.870003 | 0.242448 | 5.354899 | 4.385107 | 0.156567 | 4.852501 | 5.165636 | 4.539366 | 5.374395 | 4.464984 | 4.91969 | 4.852848 | 4.816665 | 4.784357 | 4.885156 | 4.921338 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 0 | 0.031202 | 0 | 288,820,000 |
NVDA | 2017-12-21T00:00:00 | 4.843535 | 4.89447 | 4.835129 | 4.869497 | 300,904,000 | 4.766884 | 4.846464 | 4.932901 | 4.977657 | 4.784143 | 4.610667 | 3.915683 | 4.807822 | 4.808741 | 4.814422 | 4.855671 | 4.868257 | 4.840962 | 4.727541 | 4.588868 | 4.028132 | 4.794123 | 4.783557 | 4.826647 | 4.951065 | 4.907131 | 4.808681 | 4.392868 | 4.909617 | 4.886152 | 4.842344 | 4.681414 | 4.730044 | 4.972091 | 5.141247 | 5.227188 | -0.056066 | -0.067957 | 32.739346 | 17.890493 | 26.583289 | 4.730908 | 4.91969 | 5.095969 | 4.711688 | 47.947762 | 4.464984 | 4.952576 | 77.636895 | 76.719841 | 1.867062 | -22.363105 | 45,497,980,000 | -0.072913 | 100 | 1.992916 | 4.846464 | 0.218734 | 5.283932 | 4.408996 | 0.146253 | 4.851647 | 5.144153 | 4.55914 | 5.374395 | 4.464984 | 4.91969 | 4.857957 | 4.818479 | 4.770923 | 4.905513 | 4.944992 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 1 | -0.029044 | 0 | 300,904,000 |
NVDA | 2017-12-22T00:00:00 | 4.828204 | 4.8376 | 4.728806 | 4.806693 | 466,276,000 | 4.776231 | 4.819649 | 4.916885 | 4.979819 | 4.79364 | 4.618366 | 3.927602 | 4.811899 | 4.81228 | 4.816542 | 4.853174 | 4.865176 | 4.840462 | 4.73019 | 4.593608 | 4.036092 | 4.805272 | 4.781818 | 4.818594 | 4.945204 | 4.908291 | 4.812989 | 4.401948 | 4.894696 | 4.894162 | 4.868377 | 4.722681 | 4.715297 | 4.949546 | 5.124465 | 5.226227 | -0.050814 | -0.064528 | 32.479168 | 16.804186 | 30.596207 | 4.730908 | 4.91969 | 5.098933 | 4.711688 | 62.96289 | 4.464984 | 4.897436 | 83.990876 | 81.292996 | -7.107826 | -16.009124 | 45,031,704,000 | -0.053696 | 99 | 1.995974 | 4.819649 | 0.181606 | 5.182861 | 4.456438 | 0.126543 | 4.849414 | 5.102501 | 4.596327 | 5.374395 | 4.464984 | 4.91969 | 4.857711 | 4.820953 | 4.79837 | 4.880294 | 4.917053 | 5.159774 | 5.027 | 4.91969 | 4.812379 | 4.659598 | 4.464984 | 5.374395 | 1 | -0.080409 | 466,276,000 | 0 |
NVDA | 2017-12-26T00:00:00 | 4.88186 | 4.889525 | 4.742901 | 4.77282 | 355,080,000 | 4.783105 | 4.799003 | 4.903263 | 4.981295 | 4.804804 | 4.626086 | 3.939453 | 4.825891 | 4.824931 | 4.826591 | 4.855782 | 4.86646 | 4.842085 | 4.734181 | 4.599316 | 4.044508 | 4.824478 | 4.787742 | 4.815899 | 4.941363 | 4.910612 | 4.818207 | 4.411443 | 4.882821 | 4.89058 | 4.890089 | 4.761041 | 4.705399 | 4.929457 | 5.108626 | 5.225599 | -0.041839 | -0.059991 | 31.695668 | 18.239445 | 28.236502 | 4.730908 | 4.91969 | 5.112462 | 4.711688 | 64.13992 | 4.56438 | 4.897436 | 95.323386 | 85.650386 | 11.022095 | -4.676614 | 45,386,784,000 | 0.005024 | 100 | 1.998343 | 4.799003 | 0.14441 | 5.087823 | 4.510184 | 0.115611 | 4.852504 | 5.083726 | 4.621282 | 5.309367 | 4.464984 | 4.887175 | 4.798204 | 4.758807 | 4.68941 | 4.867601 | 4.906997 | 5.110093 | 4.986813 | 4.887175 | 4.787538 | 4.645682 | 4.464984 | 5.309367 | 0 | -0.023924 | 355,080,000 | 0 |
NVDA | 2017-12-27T00:00:00 | 4.875182 | 4.944415 | 4.853918 | 4.868507 | 329,488,000 | 4.798756 | 4.782264 | 4.886686 | 4.980987 | 4.814129 | 4.633559 | 3.951279 | 4.835749 | 4.834067 | 4.834067 | 4.857546 | 4.86713 | 4.843383 | 4.737892 | 4.604778 | 4.052773 | 4.841219 | 4.794998 | 4.813739 | 4.937202 | 4.912464 | 4.823139 | 4.420754 | 4.877946 | 4.885801 | 4.90142 | 4.795912 | 4.698904 | 4.911169 | 5.093636 | 5.225208 | -0.034864 | -0.054965 | 30.423895 | 20.30768 | 26.859611 | 4.754397 | 4.91969 | 5.120121 | 4.711688 | 61.966638 | 4.56438 | 4.944415 | 81.782596 | 87.032286 | 30.185488 | -18.217404 | 45,057,296,000 | 0.000683 | 99 | 2.000532 | 4.782264 | 0.109433 | 5.001129 | 4.563398 | 0.112715 | 4.854664 | 5.080093 | 4.629235 | 5.195382 | 4.464984 | 4.830183 | 4.838096 | 4.786666 | 4.691472 | 4.93329 | 4.98472 | 5.023008 | 4.91637 | 4.830183 | 4.743996 | 4.621289 | 4.464984 | 5.195382 | 1 | -0.07551 | 329,488,000 | 0 |
NVDA | 2017-12-28T00:00:00 | 4.88087 | 4.929827 | 4.874689 | 4.89892 | 240,248,000 | 4.826498 | 4.783475 | 4.868389 | 4.980882 | 4.82333 | 4.63982 | 3.963038 | 4.844773 | 4.842577 | 4.841267 | 4.859666 | 4.868187 | 4.844853 | 4.741654 | 4.610245 | 4.061013 | 4.856149 | 4.804389 | 4.813292 | 4.933275 | 4.914221 | 4.828036 | 4.430004 | 4.882151 | 4.8845 | 4.904199 | 4.827287 | 4.695405 | 4.894247 | 5.079453 | 5.225017 | -0.028548 | -0.049682 | 29.242962 | 19.678059 | 26.026853 | 4.767007 | 4.91969 | 5.120121 | 4.711688 | 58.854231 | 4.56438 | 4.944415 | 83.279228 | 86.79507 | 32.905557 | -16.720772 | 45,297,544,000 | 0.042319 | 100 | 2.00213 | 4.783475 | 0.110429 | 5.004334 | 4.562617 | 0.108988 | 4.85716 | 5.075136 | 4.639184 | 5.011422 | 4.464984 | 4.738203 | 4.891172 | 4.837929 | 4.800675 | 4.928425 | 4.981668 | 4.882463 | 4.802683 | 4.738203 | 4.673723 | 4.581922 | 4.464984 | 5.011422 | 0 | -0.019238 | 0 | 240,248,000 |
NVDA | 2017-12-29T00:00:00 | 4.78444 | 4.90708 | 4.78444 | 4.90708 | 279,964,000 | 4.84388 | 4.774562 | 4.847194 | 4.978932 | 4.830994 | 4.645622 | 3.97416 | 4.832707 | 4.832007 | 4.832525 | 4.852827 | 4.861745 | 4.842484 | 4.74278 | 4.613695 | 4.068212 | 4.848502 | 4.80448 | 4.806834 | 4.925572 | 4.913197 | 4.8309 | 4.438177 | 4.858078 | 4.861979 | 4.885135 | 4.848364 | 4.69225 | 4.876767 | 5.064802 | 5.224613 | -0.030966 | -0.045939 | 28.803277 | 18.317702 | 29.314795 | 4.83661 | 4.91969 | 5.120121 | 4.743932 | 52.960222 | 4.56438 | 4.944415 | 57.90524 | 74.322355 | 15.150745 | -42.09476 | 45,017,580,000 | -0.011326 | 99 | 2.003926 | 4.774562 | 0.102079 | 4.97872 | 4.570403 | 0.111337 | 4.850234 | 5.072908 | 4.62756 | 4.952576 | 4.464984 | 4.70878 | 4.895128 | 4.86043 | 4.83999 | 4.915568 | 4.950267 | 4.837504 | 4.766316 | 4.70878 | 4.651244 | 4.569328 | 4.464984 | 4.952576 | 1 | -0.07103 | 0 | 279,964,000 |
NVDA | 2018-01-02T00:00:00 | 4.929085 | 4.932794 | 4.809166 | 4.840814 | 355,616,000 | 4.863142 | 4.776626 | 4.829777 | 4.979767 | 4.840907 | 4.652425 | 3.985727 | 4.851982 | 4.849657 | 4.84738 | 4.85976 | 4.866925 | 4.84588 | 4.747683 | 4.61994 | 4.076777 | 4.863994 | 4.819197 | 4.813134 | 4.923617 | 4.915779 | 4.836513 | 4.447678 | 4.863805 | 4.865832 | 4.883071 | 4.871661 | 4.69401 | 4.86165 | 5.051106 | 5.224558 | -0.02097 | -0.040945 | 28.116015 | 18.236356 | 26.892869 | 4.83661 | 4.91969 | 5.166018 | 4.764317 | 56.401853 | 4.56438 | 4.944415 | 95.966348 | 79.050272 | 36.193651 | -4.033652 | 45,373,196,000 | -0.007525 | 100 | 2.006324 | 4.776626 | 0.104869 | 4.986365 | 4.566887 | 0.115999 | 4.857744 | 5.089743 | 4.625745 | 4.952576 | 4.464984 | 4.70878 | 4.82532 | 4.74356 | 4.70268 | 4.8662 | 4.94796 | 4.837504 | 4.766316 | 4.70878 | 4.651244 | 4.569328 | 4.464984 | 4.952576 | 0 | -0.014956 | 355,616,000 | 0 |
NVDA | 2018-01-03T00:00:00 | 5.253487 | 5.2839 | 5.037878 | 5.046532 | 914,704,000 | 4.899167 | 4.808535 | 4.828125 | 4.987534 | 4.851617 | 4.66429 | 3.998498 | 4.932283 | 4.923081 | 4.909858 | 4.895553 | 4.896661 | 4.861865 | 4.760994 | 4.632486 | 4.088486 | 4.934966 | 4.864612 | 4.845727 | 4.934351 | 4.926636 | 4.848416 | 4.460293 | 4.984845 | 4.96313 | 4.95262 | 4.91874 | 4.709751 | 4.854475 | 5.041643 | 5.226103 | 0.012979 | -0.03016 | 27.445994 | 32.399009 | 22.174304 | 5.006353 | 4.91969 | 5.156752 | 4.768147 | 73.546586 | 4.56438 | 5.2839 | 95.773155 | 83.214914 | 126.473737 | -4.226845 | 46,287,900,000 | 0.162641 | 101 | 2.013156 | 4.808535 | 0.143264 | 5.095063 | 4.522007 | 0.132919 | 4.895434 | 5.161272 | 4.629596 | 5.2839 | 4.464984 | 4.874442 | 4.890348 | 4.847902 | 4.766719 | 4.971531 | 5.013977 | 5.090636 | 4.971074 | 4.874442 | 4.77781 | 4.640232 | 4.464984 | 5.2839 | 0 | 0.033061 | 914,704,000 | 0 |
NVDA | 2018-01-04T00:00:00 | 5.281181 | 5.391458 | 5.258928 | 5.334836 | 583,268,000 | 4.942388 | 4.840493 | 4.830974 | 4.995993 | 4.860244 | 4.6786 | 4.011845 | 5.002063 | 4.98819 | 4.966985 | 4.93061 | 4.926239 | 4.878309 | 4.774683 | 4.645331 | 4.100354 | 5.004423 | 4.909626 | 4.880577 | 4.945867 | 4.93794 | 4.860631 | 4.473056 | 5.158954 | 5.108282 | 5.063355 | 4.982181 | 4.738078 | 4.85467 | 5.036259 | 5.229182 | 0.041639 | -0.0158 | 27.375203 | 35.517293 | 20.65655 | 5.060132 | 4.928221 | 5.158858 | 4.774572 | 82.330614 | 4.56438 | 5.391458 | 86.666638 | 92.802047 | 155.465345 | -13.333362 | 46,871,168,000 | 0.106574 | 102 | 2.017534 | 4.840493 | 0.172475 | 5.185444 | 4.495542 | 0.130994 | 4.932171 | 5.194159 | 4.670183 | 5.391458 | 4.56438 | 4.977919 | 5.191755 | 5.09961 | 4.945733 | 5.345632 | 5.437777 | 5.196268 | 5.075514 | 4.977919 | 4.880324 | 4.741375 | 4.56438 | 5.391458 | 0 | 0.073951 | 0 | 583,268,000 |
NVDA | 2018-01-05T00:00:00 | 5.325934 | 5.36327 | 5.219119 | 5.296016 | 580,124,000 | 4.988378 | 4.87281 | 4.849745 | 5.00433 | 4.869535 | 4.690287 | 4.025149 | 5.066837 | 5.049598 | 5.022208 | 4.966549 | 4.956985 | 4.895862 | 4.78919 | 4.658808 | 4.112548 | 5.074158 | 4.955859 | 4.918651 | 4.958806 | 4.950195 | 4.87345 | 4.486131 | 5.325386 | 5.255844 | 5.183924 | 5.057107 | 4.777804 | 4.861778 | 5.034906 | 5.233747 | 0.067189 | 0.000798 | 26.979963 | 32.977574 | 21.154197 | 5.060132 | 4.928221 | 5.158858 | 4.803727 | 82.942247 | 4.589599 | 5.391458 | 91.828523 | 91.422772 | 143.31383 | -8.171477 | 47,451,292,000 | 0.101668 | 103 | 2.021937 | 4.87281 | 0.199221 | 5.271251 | 4.474369 | 0.132919 | 4.969673 | 5.235511 | 4.703834 | 5.391458 | 4.56438 | 4.977919 | 5.310522 | 5.229586 | 5.177992 | 5.362117 | 5.443053 | 5.196268 | 5.075514 | 4.977919 | 4.880324 | 4.741375 | 4.56438 | 5.391458 | 0 | 0.108542 | 580,124,000 | 0 |
NVDA | 2018-01-08T00:00:00 | 5.489125 | 5.563302 | 5.404562 | 5.449564 | 881,216,000 | 5.052937 | 4.909911 | 4.870802 | 5.018411 | 4.881498 | 4.703956 | 4.03939 | 5.151295 | 5.129512 | 5.094041 | 5.014056 | 4.997919 | 4.919128 | 4.807609 | 4.67525 | 4.126246 | 5.165203 | 5.014555 | 4.967834 | 4.977817 | 4.9665 | 4.889268 | 4.500698 | 5.46898 | 5.404357 | 5.316455 | 5.149106 | 4.830652 | 4.877468 | 5.03876 | 5.240222 | 0.099459 | 0.02053 | 27.533327 | 38.749833 | 18.773626 | 5.153102 | 5.014143 | 5.057323 | 4.803727 | 83.509361 | 4.728806 | 5.563302 | 91.111136 | 89.868766 | 180.963133 | -8.888864 | 48,332,508,000 | 0.099823 | 104 | 2.028932 | 4.909911 | 0.239583 | 5.389077 | 4.430745 | 0.137935 | 5.019144 | 5.295014 | 4.743275 | 5.563302 | 4.56438 | 5.063841 | 5.302774 | 5.242279 | 5.158623 | 5.38643 | 5.446926 | 5.327556 | 5.181714 | 5.063841 | 4.945968 | 4.77815 | 4.56438 | 5.563302 | 0 | 0.137575 | 881,216,000 | 0 |
NVDA | 2018-01-09T00:00:00 | 5.48764 | 5.534125 | 5.406045 | 5.494564 | 497,000,000 | 5.118881 | 4.947556 | 4.894796 | 5.031459 | 4.895116 | 4.718062 | 4.053577 | 5.218564 | 5.194626 | 5.154595 | 5.057109 | 5.03559 | 4.941422 | 4.825504 | 4.691337 | 4.139792 | 5.24424 | 5.069577 | 5.015283 | 4.996218 | 4.982451 | 4.904787 | 4.515109 | 5.55625 | 5.516685 | 5.440432 | 5.245827 | 4.893067 | 4.900156 | 5.046976 | 5.248365 | 0.12349 | 0.041122 | 28.047165 | 36.371417 | 17.621325 | 5.173871 | 5.014143 | 5.057323 | 4.803727 | 80.710054 | 4.728806 | 5.563302 | 90.933257 | 91.290972 | 158.802853 | -9.066743 | 47,835,508,000 | 0.154281 | 103 | 2.032862 | 4.947556 | 0.268068 | 5.483691 | 4.41142 | 0.135674 | 5.063763 | 5.335111 | 4.792415 | 5.563302 | 4.56438 | 5.063841 | 5.485663 | 5.408024 | 5.326923 | 5.566764 | 5.644403 | 5.327556 | 5.181714 | 5.063841 | 4.945968 | 4.77815 | 4.56438 | 5.563302 | 1 | 0.06171 | 0 | 497,000,000 |
NVDA | 2018-01-10T00:00:00 | 5.530663 | 5.534124 | 5.340769 | 5.395165 | 582,664,000 | 5.183761 | 4.983433 | 4.93141 | 5.042319 | 4.909887 | 4.733507 | 4.067882 | 5.280984 | 5.255724 | 5.212451 | 5.100159 | 5.073672 | 4.96453 | 4.844061 | 4.707958 | 4.153631 | 5.31911 | 5.125111 | 5.064196 | 5.015795 | 4.999176 | 4.920878 | 4.529806 | 5.607061 | 5.585244 | 5.546869 | 5.341587 | 4.962866 | 4.929099 | 5.0592 | 5.258154 | 0.144342 | 0.061766 | 27.959121 | 33.071289 | 19.085647 | 5.173871 | 5.014143 | 5.058514 | 4.803727 | 85.264599 | 4.728806 | 5.563302 | 96.088726 | 92.71104 | 139.417058 | -3.911274 | 48,418,172,000 | 0.173327 | 104 | 2.037517 | 4.983433 | 0.295719 | 5.57487 | 4.391995 | 0.144293 | 5.10823 | 5.396815 | 4.819644 | 5.563302 | 4.56438 | 5.063841 | 5.475937 | 5.417749 | 5.347857 | 5.545828 | 5.604016 | 5.327556 | 5.181714 | 5.063841 | 4.945968 | 4.77815 | 4.56438 | 5.563302 | 0 | 0.096536 | 582,664,000 | 0 |
NVDA | 2018-01-11T00:00:00 | 5.540555 | 5.594704 | 5.519043 | 5.563302 | 406,032,000 | 5.250298 | 5.024527 | 4.967351 | 5.052398 | 4.927425 | 4.749043 | 4.082307 | 5.332898 | 5.307511 | 5.262929 | 5.140195 | 5.109586 | 4.987119 | 4.86239 | 4.724445 | 4.167432 | 5.383981 | 5.178171 | 5.111053 | 5.035333 | 5.015773 | 4.936859 | 4.54446 | 5.624288 | 5.615922 | 5.618209 | 5.432543 | 5.036047 | 4.962836 | 5.074782 | 5.269406 | 0.159824 | 0.081377 | 28.167193 | 34.802045 | 18.382763 | 5.189572 | 5.029844 | 4.975312 | 4.803727 | 85.15449 | 4.728806 | 5.594704 | 93.746438 | 93.589474 | 143.805684 | -6.253562 | 48,824,204,000 | 0.180585 | 105 | 2.040762 | 5.024527 | 0.313558 | 5.651643 | 4.397411 | 0.14348 | 5.149403 | 5.436364 | 4.862443 | 5.594704 | 4.56438 | 5.079542 | 5.468518 | 5.402913 | 5.275163 | 5.596268 | 5.661874 | 5.351548 | 5.20112 | 5.079542 | 4.957964 | 4.78487 | 4.56438 | 5.594704 | 0 | 0.125831 | 0 | 406,032,000 |
NVDA | 2018-01-12T00:00:00 | 5.513356 | 5.563055 | 5.472806 | 5.528686 | 359,916,000 | 5.313547 | 5.070022 | 5.000701 | 5.060465 | 4.944285 | 4.764887 | 4.096638 | 5.368989 | 5.344938 | 5.301456 | 5.174119 | 5.140646 | 5.007756 | 4.879521 | 4.740067 | 4.180824 | 5.43181 | 5.224726 | 5.153054 | 5.05341 | 5.031192 | 4.951994 | 4.558699 | 5.608165 | 5.615039 | 5.647891 | 5.511917 | 5.108419 | 4.999101 | 5.092686 | 5.281797 | 0.167962 | 0.098694 | 27.952974 | 33.230016 | 19.866593 | 5.201935 | 5.079542 | 4.92685 | 4.803727 | 84.739414 | 4.728806 | 5.594704 | 90.605384 | 93.480183 | 120.011855 | -9.394616 | 48,464,288,000 | 0.234211 | 104 | 2.043611 | 5.070022 | 0.315253 | 5.700528 | 4.439517 | 0.145688 | 5.184066 | 5.475442 | 4.89269 | 5.594704 | 4.56438 | 5.079542 | 5.551434 | 5.508163 | 5.475772 | 5.583825 | 5.627095 | 5.351548 | 5.20112 | 5.079542 | 4.957964 | 4.78487 | 4.56438 | 5.594704 | 1 | 0.050248 | 0 | 359,916,000 |
NVDA | 2018-01-16T00:00:00 | 5.442391 | 5.625362 | 5.357829 | 5.539811 | 702,348,000 | 5.379342 | 5.111611 | 5.028513 | 5.06692 | 4.958956 | 4.779148 | 4.11036 | 5.38367 | 5.362656 | 5.323138 | 5.198507 | 5.163857 | 5.0248 | 4.894333 | 4.753974 | 4.193377 | 5.455236 | 5.260189 | 5.18703 | 5.068388 | 5.0443 | 4.96541 | 4.57209 | 5.556669 | 5.574923 | 5.635532 | 5.571414 | 5.176335 | 5.035295 | 5.111482 | 5.294828 | 0.166763 | 0.112308 | 26.819593 | 29.042061 | 22.779137 | 5.33162 | 5.094871 | 4.92685 | 4.803727 | 80.11613 | 4.742901 | 5.625362 | 79.265855 | 87.872559 | 97.478664 | -20.734145 | 47,761,940,000 | 0.210593 | 103 | 2.049044 | 5.111611 | 0.306192 | 5.723995 | 4.499227 | 0.156603 | 5.208668 | 5.521873 | 4.895463 | 5.625362 | 4.589599 | 5.107481 | 5.516406 | 5.469756 | 5.426157 | 5.560006 | 5.606655 | 5.380922 | 5.229701 | 5.107481 | 4.985261 | 4.811252 | 4.589599 | 5.625362 | 1 | -0.014626 | 0 | 702,348,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.